06MAGNA |
3.04 |
0.00 % |
09:54:58 |
5 |
3,0700 |
1 |
100 |
3.05000 |
3.07000 |
1840 |
5 |
3 |
9 |
[+] |
06N |
2.99 3.07 |
2.74000 3.34000 |
09:54:58 09:53:41 09:37:51 09:37:51
|
500 80 230 70
|
3,0600 3,0500 3,0100 3,0100
|
2 3 1 1 |
1206 1328 500 165 |
3.02000 3.01000 3.00000 2.99000 |
3.08000 3.09000 3.10000 3.11000 |
831 904 710 1949 |
4 3 3 4 |
|
11B |
502.00 |
1.00 % |
10:11:53 |
6 |
507,0000 |
1 |
7 |
505.00000 |
507.00000 |
43 |
2 |
0 |
252 |
[+] |
11B |
501.00 507.00 |
452.00000 552.00000 |
10:07:12 10:02:00 10:02:00 09:56:15
|
1 3 4 5
|
507,0000 506,0000 506,0000 506,0000
|
1 6 3 5 |
8 168 60 86 |
504.00000 503.00000 502.00000 501.00000 |
508.00000 509.00000 510.00000 511.00000 |
198 50 68 75 |
6 1 5 3 |
|
3RGAMES |
0.26 |
-0.76 % |
10:20:00 |
500 |
0,2610 |
2 |
10872 |
0.26100 |
0.26300 |
2638 |
1 |
8 |
2 |
[+] |
3RG |
0.26 0.26 |
0.23700 0.28900 |
10:09:31 09:30:55 09:00:00 09:00:00
|
1428 189 2780 3077
|
0,2610 0,2630 0,2630 0,2630
|
9 2 1 2 |
46103 11415 9956 10095 |
0.26000 0.25900 0.25800 0.25700 |
0.26400 0.26500 0.26600 0.26700 |
1500 1450 8961 3101 |
1 3 2 4 |
|
ABPL |
80.00 |
0.50 % |
10:01:18 |
10 |
80,2000 |
1 |
459 |
80.00000 |
80.20000 |
437 |
1 |
1 |
85 |
[+] |
ABE |
79.20 80.60 |
72.00000 88.00000 |
09:58:19 09:53:22 09:49:50 09:17:59
|
53 50 541 1
|
80,2000 80,6000 80,0000 79,2000
|
1 2 5 2 |
81 540 110 290 |
79.80000 79.60000 79.20000 79.00000 |
80.60000 81.00000 81.20000 81.40000 |
200 207 190 30 |
1 2 1 1 |
|
ACAUTOGAZ |
30.00 |
0.00 % |
10:10:29 |
200 |
30,0000 |
1 |
4 |
29.30000 |
30.00000 |
290 |
1 |
0 |
9 |
[+] |
ACG |
30.00 30.00 |
27.00000 33.00000 |
09:42:40 09:16:31 09:07:06 09:00:00
|
50 3 40 17
|
30,0000 30,0000 30,0000 30,0000
|
2 3 4 2 |
151 372 485 43 |
29.20000 29.10000 29.00000 28.90000 |
30.10000 30.40000 30.50000 30.60000 |
900 350 630 207 |
1 2 2 1 |
|
ACTION |
21.40 |
11.88 % |
10:26:00 |
13 |
22,6000 |
1 |
13 |
22.55000 |
22.60000 |
486 |
1 |
141 |
3,184 |
[+] |
ACT |
21.20 23.50 |
19.26000 23.50000 |
10:26:00 10:25:46 10:24:30 10:24:30
|
1 1 1 69
|
22,6500 22,7000 22,7000 22,5500
|
3 2 1 2 |
181 414 13 313 |
22.50000 22.45000 22.40000 22.35000 |
22.70000 22.75000 22.80000 22.85000 |
485 13 13 13 |
3 1 1 1 |
|
ADIUVO |
0.96 |
0.00 % |
10:05:21 |
441 |
0,9600 |
2 |
8705 |
0.91200 |
0.96000 |
1759 |
2 |
1 |
1 |
[+] |
ADV |
0.96 0.96 |
0.86400 1.05500 |
10:05:21 09:00:00 10:59:25 09:00:00
|
559 237 15 10
|
0,9600 0,9600 0,9600 0,9600
|
1 1 1 1 |
33 1000 1 1 |
0.77000 0.40200 0.40000 0.01000 |
0.96200 0.96800 0.97000 0.99000 |
9000 980 2043 719 |
1 1 2 1 |
|
AGORA |
11.00 |
1.79 % |
10:16:20 |
350 |
11,3500 |
2 |
680 |
11.20000 |
11.35000 |
122 |
2 |
3 |
31 |
[+] |
AGO |
11.00 11.35 |
9.90000 12.10000 |
10:10:33 10:04:06 10:04:06 09:51:42
|
5 1 169 130
|
11,3500 11,3500 11,2500 11,2000
|
1 4 2 6 |
50 766 800 2586 |
11.15000 11.10000 11.05000 11.00000 |
11.40000 11.45000 11.50000 11.55000 |
1195 875 67 650 |
2 1 1 1 |
|
AGROTON |
3.03 |
1.32 % |
10:11:31 |
3 |
3,0700 |
1 |
12 |
3.01000 |
3.07000 |
8884 |
4 |
2 |
5 |
[+] |
AGT |
3.00 3.07 |
2.73000 3.33000 |
10:11:31 09:43:52 09:43:52 09:43:52
|
12 1439 12 146
|
3,0600 3,0000 3,0100 3,0300
|
1 1 1 1 |
5000 10 10 5000 |
3.00000 2.96000 2.95000 2.92000 |
3.08000 3.09000 3.10000 3.11000 |
2067 700 242 123 |
3 1 1 1 |
|
AIGAMES |
0.00 |
0.00 % |
13:21:31 |
80 |
1,5200 |
1 |
900 |
1.52500 |
1.58500 |
210 |
4 |
0 |
0 |
[+] |
ALG |
0.00 0.00 |
1.37000 1.67000 |
13:05:13 13:05:13 12:08:29 11:27:52
|
1920 80 100 130
|
1,5200 1,5200 1,5200 1,5200
|
2 1 1 1 |
1384 1953 50 5000 |
1.52000 1.51500 1.50500 1.50000 |
1.59000 1.60000 1.64500 1.65000 |
98 5790 77 1113 |
3 3 1 2 |
|
AILLERON |
14.90 |
0.00 % |
10:23:47 |
10 |
14,9000 |
1 |
31 |
14.65000 |
14.90000 |
82 |
1 |
1 |
20 |
[+] |
ALL |
14.55 14.90 |
13.45000 16.35000 |
10:03:22 10:03:22 09:54:23 09:54:23
|
108 2 6 7
|
14,9000 14,9000 14,9000 14,8500
|
1 7 3 3 |
300 1087 774 347 |
14.60000 14.55000 14.50000 14.45000 |
14.95000 15.00000 15.10000 15.15000 |
137 2500 636 3427 |
1 2 2 3 |
|
AIRWAY |
0.29 |
0.17 % |
10:19:18 |
150 |
0,2880 |
5 |
4216 |
0.28150 |
0.28800 |
6352 |
1 |
19 |
5 |
[+] |
AWM |
0.28 0.29 |
0.25900 0.31600 |
09:51:49 09:51:49 09:51:49 09:38:55
|
146 1474 1500 2624
|
0,2890 0,2885 0,2875 0,2815
|
2 4 8 1 |
13974 6600 62634 200 |
0.28100 0.28050 0.28000 0.27950 |
0.28850 0.28900 0.29200 0.29500 |
2323 5854 6127 10586 |
1 1 2 2 |
|
ALIOR |
94.18 |
-0.51 % |
10:25:02 |
10 |
94,1600 |
2 |
151 |
94.08000 |
94.16000 |
546 |
6 |
25 |
2,387 |
[+] |
ALR |
92.90 94.90 |
84.78000 103.55000 |
10:25:02 10:25:02 10:25:02 10:25:02
|
21 62 50 41
|
94,1600 94,1400 94,1400 94,1600
|
3 3 2 2 |
124 176 150 116 |
94.02000 93.98000 93.96000 93.92000 |
94.18000 94.20000 94.22000 94.26000 |
100 220 100 161 |
1 1 1 3 |
|
ALLEGRO |
32.06 |
1.72 % |
10:26:00 |
327 |
32,6050 |
1 |
200 |
32.59500 |
32.61000 |
440 |
2 |
489 |
15,975 |
[+] |
ALE |
31.79 33.00 |
28.85000 35.26000 |
10:25:57 10:25:53 10:25:52 10:25:52
|
5 1 66 162
|
32,6250 32,6350 32,6400 32,6400
|
1 1 2 1 |
198 484 511 11 |
32.59000 32.56000 32.55000 32.54500 |
32.61500 32.63000 32.63500 32.64000 |
154 28 11 11 |
2 2 1 1 |
|
ALTA |
1.73 |
-2.81 % |
09:22:43 |
10 |
1,7300 |
1 |
106 |
1.73000 |
1.76000 |
1370 |
1 |
0 |
0 |
[+] |
AAT |
1.73 1.73 |
1.56000 1.90000 |
14:40:58 14:33:06 14:16:24 14:14:03
|
30 935 1000 800
|
1,7800 1,7400 1,7500 1,7600
|
2 1 1 1 |
1810 500 4438 1000 |
1.71000 1.70000 1.69000 1.66000 |
1.77000 1.79000 1.84000 1.85000 |
4861 4238 1000 2143 |
1 1 1 1 |
|
ALTUSTFI |
3.20 |
0.00 % |
09:50:53 |
1091 |
3,2000 |
2 |
575 |
3.14000 |
3.20000 |
7548 |
6 |
8 |
25 |
[+] |
ALI |
3.14 3.20 |
2.88000 3.52000 |
09:50:53 09:48:33 09:48:33 09:46:58
|
149 2851 540 460
|
3,2000 3,2000 3,2000 3,2000
|
2 1 1 2 |
16040 20000 65 1922 |
3.12000 3.10000 3.08000 3.06000 |
3.28000 3.30000 3.36000 3.38000 |
881 1176 2305 1700 |
1 1 3 1 |
|
AMBRA |
28.00 |
3.99 % |
10:25:23 |
18 |
28,7000 |
2 |
72 |
28.60000 |
28.70000 |
183 |
2 |
3 |
89 |
[+] |
AMB |
28.00 28.70 |
25.20000 30.80000 |
10:25:23 10:23:26 10:19:39 10:16:00
|
17 125 55 55
|
28,7000 28,6000 28,6000 28,3000
|
3 5 1 6 |
278 3195 70 1692 |
28.30000 28.20000 28.10000 28.00000 |
28.80000 28.90000 29.00000 29.10000 |
350 264 698 20 |
1 2 5 1 |
|
AMICA |
73.00 |
0.55 % |
10:10:55 |
6 |
73,0000 |
1 |
26 |
72.60000 |
72.90000 |
1 |
1 |
0 |
21 |
[+] |
AMC |
72.60 73.00 |
65.70000 80.30000 |
10:10:55 10:08:03 10:03:10 10:00:07
|
1 12 30 20
|
72,9000 72,6000 72,6000 72,6000
|
2 3 1 2 |
101 54 40 41 |
72.50000 72.40000 72.30000 72.20000 |
73.00000 73.10000 73.40000 73.50000 |
93 20 161 19 |
3 1 4 2 |
|
AMREST |
25.75 |
-1.75 % |
10:20:01 |
198 |
25,3000 |
2 |
853 |
25.25000 |
25.35000 |
422 |
3 |
4 |
96 |
[+] |
EAT |
25.20 25.75 |
23.20000 28.30000 |
10:07:43 10:07:43 10:06:29 10:06:29
|
474 80 320 5
|
25,2000 25,2000 25,2500 25,2500
|
6 5 4 6 |
1759 2699 1577 2321 |
25.20000 25.15000 25.10000 25.00000 |
25.40000 25.45000 25.50000 25.55000 |
869 1757 2613 1355 |
3 4 4 3 |
|
ANSWEAR |
29.20 |
-1.68 % |
09:41:53 |
200 |
29,2000 |
2 |
140 |
29.20000 |
29.60000 |
51 |
1 |
1 |
21 |
[+] |
ANR |
29.20 29.70 |
26.30000 32.10000 |
09:41:53 09:41:53 09:33:33 09:17:12
|
1 29 30 1
|
29,2000 29,2000 29,2000 29,6000
|
4 8 1 2 |
751 1423 300 257 |
29.10000 29.00000 28.90000 28.80000 |
29.70000 29.80000 29.90000 30.00000 |
187 111 363 231 |
4 1 3 3 |
|
APATOR |
15.35 |
-0.32 % |
10:11:49 |
6 |
15,4500 |
1 |
1 |
15.40000 |
15.45000 |
11 |
2 |
0 |
7 |
[+] |
APT |
15.30 15.45 |
13.85000 16.85000 |
09:52:47 09:52:47 09:52:47 09:36:23
|
3 28 19 1
|
15,3000 15,3000 15,3500 15,4500
|
3 3 7 4 |
1119 296 575 2350 |
15.30000 15.25000 15.20000 15.15000 |
15.50000 15.55000 15.60000 15.65000 |
548 115 445 725 |
4 1 3 3 |
|
APLISENS |
23.40 |
0.00 % |
10:14:51 |
8 |
23,4000 |
1 |
248 |
23.40000 |
23.60000 |
1377 |
8 |
0 |
9 |
[+] |
APN |
23.40 23.40 |
21.20000 25.60000 |
10:14:51 10:14:51 10:14:51 09:00:00
|
8 100 187 85
|
23,4000 23,4000 23,4000 23,4000
|
2 3 2 1 |
16 413 16 2220 |
23.00000 22.80000 22.60000 22.40000 |
23.80000 24.00000 24.20000 24.80000 |
1080 1933 500 66 |
4 2 1 2 |
|
APSENERGY |
3.39 |
-2.01 % |
10:24:22 |
30 |
3,4100 |
2 |
483 |
3.39000 |
3.41000 |
959 |
1 |
0 |
0 |
[+] |
APE |
3.39 3.46 |
3.06000 3.72000 |
10:18:32 09:22:50 09:13:56 09:00:00
|
11 4 50 3
|
3,4100 3,3900 3,4600 3,3900
|
1 1 3 1 |
200 5 3648 10 |
3.36000 3.35000 3.32000 3.30000 |
3.46000 3.47000 3.48000 3.51000 |
645 1307 2160 5 |
2 1 1 1 |
|
ARCHICOM |
0.00 |
0.00 % |
16:45:07 |
271 |
26,0000 |
1 |
59 |
26.30000 |
26.80000 |
60 |
1 |
0 |
0 |
[+] |
ARH |
0.00 0.00 |
23.40000 28.60000 |
16:37:27 16:37:21 16:37:15 16:37:15
|
282 1218 27 57
|
26,2000 26,2000 25,5000 25,5000
|
1 5 1 1 |
61 737 20 20 |
26.10000 26.00000 25.90000 25.60000 |
27.10000 27.40000 27.50000 27.60000 |
4 58 270 42 |
1 1 2 1 |
|
ARCTIC |
21.20 |
0.47 % |
10:25:03 |
10 |
21,2500 |
1 |
91 |
21.25000 |
21.45000 |
422 |
2 |
2 |
51 |
[+] |
ATC |
21.15 21.45 |
19.08000 23.30000 |
09:52:39 09:52:39 09:52:20 09:52:20
|
65 30 1 13
|
21,3000 21,3000 21,4500 21,4500
|
1 1 12 23 |
277 40 2524 2094 |
21.20000 21.15000 21.10000 21.05000 |
21.50000 21.55000 21.60000 21.65000 |
672 3201 68 1932 |
12 12 14 15 |
|
ARTIFEX |
25.50 |
0.78 % |
10:05:59 |
50 |
25,7000 |
1 |
130 |
25.40000 |
25.70000 |
57 |
1 |
2 |
47 |
[+] |
ART |
25.20 25.80 |
23.00000 28.00000 |
10:02:31 09:59:30 09:58:50 09:46:44
|
200 1 1 55
|
25,8000 25,3000 25,8000 25,8000
|
2 3 4 8 |
150 488 620 2027 |
25.30000 25.20000 25.10000 25.00000 |
25.80000 25.90000 26.00000 26.10000 |
533 398 1887 400 |
1 2 6 1 |
|
ASBIS |
25.30 |
0.55 % |
10:25:53 |
293 |
25,3800 |
1 |
1666 |
25.38000 |
25.40000 |
754 |
2 |
17 |
433 |
[+] |
ASB |
25.30 25.44 |
22.78000 27.82000 |
10:25:53 10:24:46 10:24:06 10:24:02
|
140 5 1400 679
|
25,3800 25,4000 25,3800 25,3800
|
1 3 6 2 |
19 874 1449 2294 |
25.36000 25.32000 25.30000 25.26000 |
25.42000 25.44000 25.46000 25.48000 |
98 7492 83 105 |
2 2 1 2 |
|
ASMGROUP |
0.00 |
0.00 % |
16:48:38 |
807 |
0,2400 |
1 |
30000 |
0.25000 |
PKC |
49 |
2 |
0 |
0 |
[+] |
ASM |
0.00 0.00 |
0.21600 0.26400 |
16:48:38 16:44:52 16:39:54 16:39:33
|
7500 10000 5556 6005
|
0,2400 0,2400 0,2420 0,2440
|
2 1 1 0 |
2158 2223 1 0 |
0.24000 0.22600 0.15000 0.00000 |
0.24000 0.27000 0.27400 0.28000 |
330 2468 5000 5342 |
1 1 1 1 |
|
ASSECOBS |
55.40 |
1.47 % |
09:52:23 |
1 |
55,2000 |
1 |
5 |
54.20000 |
55.00000 |
10 |
1 |
0 |
4 |
[+] |
ABS |
54.20 55.40 |
49.90000 60.80000 |
09:49:21 09:47:05 09:46:44 09:34:59
|
3 1 3 10
|
55,2000 55,2000 55,2000 55,4000
|
5 5 3 2 |
260 69 167 210 |
54.00000 53.80000 53.60000 53.40000 |
55.20000 55.40000 55.60000 55.80000 |
191 175 8 155 |
2 5 1 1 |
|
ASSECOPOL |
73.90 |
-0.61 % |
10:25:48 |
1 |
73,4500 |
4 |
596 |
73.40000 |
73.50000 |
341 |
3 |
3 |
207 |
[+] |
ACP |
73.30 73.90 |
66.55000 81.25000 |
10:25:48 10:25:48 10:25:48 10:16:16
|
36 50 13 1
|
73,4500 73,4500 73,4500 73,4500
|
3 6 3 4 |
250 465 130 1306 |
73.35000 73.30000 73.25000 73.20000 |
73.55000 73.60000 73.65000 73.70000 |
127 41 140 1000 |
2 1 1 3 |
|
ASSECOSEE |
53.00 |
1.89 % |
10:22:23 |
1 |
54,0000 |
5 |
256 |
53.00000 |
54.00000 |
915 |
5 |
0 |
13 |
[+] |
ASE |
53.00 54.00 |
47.70000 58.20000 |
10:22:23 10:05:16 09:49:21 09:46:41
|
4 1 3 2
|
54,0000 53,8000 53,8000 53,8000
|
2 1 1 4 |
64 96 100 53 |
52.80000 52.60000 52.40000 52.00000 |
54.20000 54.40000 54.60000 54.80000 |
43 198 1281 150 |
2 3 6 3 |
|
ASTARTA |
29.60 |
0.17 % |
10:06:02 |
1 |
29,5500 |
1 |
45 |
29.40000 |
29.50000 |
300 |
1 |
1 |
19 |
[+] |
AST |
29.35 29.60 |
26.65000 32.55000 |
09:40:16 09:37:01 09:37:01 09:37:01
|
40 136 40 5
|
29,4000 29,3500 29,3500 29,3500
|
1 4 1 1 |
164 380 100 10 |
29.35000 29.30000 29.25000 29.20000 |
29.55000 29.65000 29.70000 29.85000 |
49 120 163 470 |
1 1 2 4 |
|
ATAL |
56.80 |
0.00 % |
09:50:16 |
3 |
56,4000 |
3 |
72 |
55.80000 |
56.40000 |
97 |
1 |
0 |
1 |
[+] |
1AT |
56.40 56.80 |
51.20000 62.40000 |
09:21:13 09:18:20 09:00:00 17:00:00
|
10 10 3 1
|
56,6000 56,6000 56,8000 56,4000
|
1 3 3 6 |
50 153 530 646 |
55.60000 55.40000 55.20000 55.00000 |
56.60000 56.80000 57.00000 57.20000 |
51 632 170 175 |
1 3 3 1 |
|
ATENDE |
2.85 |
0.35 % |
09:00:00 |
43 |
2,8500 |
2 |
1652 |
2.82000 |
2.85000 |
857 |
2 |
1 |
3 |
[+] |
ATD |
2.85 2.85 |
2.57000 3.13000 |
09:00:00 16:34:12 16:32:54 16:16:57
|
1000 42 10 38
|
2,8500 2,8400 2,8400 2,8400
|
2 2 2 2 |
4300 2227 4080 2725 |
2.81000 2.80000 2.78000 2.76000 |
2.86000 2.87000 2.88000 2.89000 |
3000 400 3226 4183 |
3 1 2 2 |
|
ATLANTAPL |
0.00 |
0.00 % |
17:00:00 |
4 |
17,9000 |
2 |
600 |
17.20000 |
17.80000 |
293 |
1 |
0 |
0 |
[+] |
ATP |
0.00 0.00 |
16.20000 19.60000 |
13:50:03 13:38:10 13:38:07 13:38:06
|
50 1 1 1
|
17,9000 18,0000 18,0000 18,0000
|
2 1 1 1 |
351 60 90 104 |
17.00000 16.80000 16.00000 12.40000 |
17.90000 18.20000 18.80000 19.00000 |
446 506 15 180 |
1 2 1 2 |
|
ATLANTIS |
0.11 |
-1.30 % |
10:20:01 |
6000 |
0,1135 |
1 |
10674 |
0.11350 |
0.11450 |
15623 |
1 |
65 |
7 |
[+] |
ATS |
0.11 0.12 |
0.09620 0.12950 |
10:19:54 10:11:15 10:08:44 10:01:13
|
1000 377 500 904
|
0,1145 0,1145 0,1145 0,1150
|
3 4 3 1 |
45999 144494 20988 24444 |
0.11300 0.11250 0.11200 0.11100 |
0.11500 0.11550 0.11600 0.11650 |
29096 7900 33768 32000 |
2 1 2 1 |
|
ATMGRUPA |
3.33 |
-0.30 % |
09:55:04 |
647 |
3,3100 |
1 |
8 |
3.31000 |
3.32000 |
500 |
1 |
2 |
6 |
[+] |
ATG |
3.31 3.33 |
3.00000 3.66000 |
09:33:54 09:03:47 09:01:18 09:00:00
|
598 495 8 4
|
3,3100 3,3200 3,3300 3,3300
|
1 1 3 1 |
35 100 3922 150 |
3.30000 3.29000 3.27000 3.26000 |
3.34000 3.35000 3.38000 3.39000 |
1830 1577 788 1059 |
2 1 1 3 |
|
ATREM |
9.86 |
-0.61 % |
09:59:02 |
7 |
9,8000 |
1 |
13 |
9.52000 |
9.80000 |
143 |
1 |
0 |
1 |
[+] |
ATR |
9.50 9.86 |
8.88000 10.80000 |
09:59:02 09:48:00 09:48:00 09:00:00
|
13 75 13 2
|
9,8000 9,5000 9,5200 9,8600
|
1 1 1 1 |
195 840 850 30 |
9.50000 9.46000 9.42000 9.38000 |
9.84000 9.86000 9.88000 9.90000 |
253 699 810 1005 |
2 3 1 3 |
|
AUTOPARTN |
25.70 |
0.19 % |
10:20:30 |
9 |
25,7500 |
2 |
165 |
25.65000 |
25.75000 |
374 |
2 |
4 |
112 |
[+] |
APR |
25.55 25.80 |
23.15000 28.25000 |
10:16:37 10:14:19 10:08:22 10:00:12
|
80 50 1 250
|
25,7500 25,6500 25,7500 25,6500
|
5 6 12 4 |
1249 768 2131 2652 |
25.60000 25.55000 25.50000 25.45000 |
25.80000 25.85000 25.90000 25.95000 |
1875 118 5339 100 |
3 1 4 1 |
|
BBIDEVNFI |
4.17 |
2.88 % |
09:16:44 |
20 |
4,2800 |
2 |
172 |
4.11000 |
4.29000 |
826 |
1 |
0 |
0 |
[+] |
BBD |
4.17 4.28 |
3.76000 4.58000 |
09:01:19 15:27:28 14:57:33 14:29:30
|
5 140 661 341
|
4,1700 4,1600 4,1600 4,1600
|
1 1 1 1 |
80 3 1000 1500 |
4.10000 4.07000 4.03000 4.02000 |
4.30000 4.44000 4.46000 4.47000 |
1078 176 1845 686 |
2 1 1 2 |
|
BEDZIN |
29.00 |
-1.37 % |
10:22:07 |
73 |
28,8000 |
1 |
127 |
28.80000 |
29.20000 |
265 |
2 |
1 |
34 |
[+] |
BDZ |
28.20 29.40 |
26.20000 31.80000 |
10:21:15 10:21:13 10:18:07 10:17:02
|
16 5 1 25
|
28,8000 28,8000 28,8000 28,4000
|
1 1 8 7 |
40 15 559 735 |
28.60000 28.40000 28.20000 28.00000 |
29.40000 29.80000 30.00000 30.20000 |
303 50 398 268 |
2 1 2 4 |
|
BENEFIT |
2,550.00 |
2.00 % |
10:26:03 |
2 |
2 550,0000 |
4 |
11 |
2540.00000 |
2580.00000 |
10 |
2 |
1 |
1,614 |
[+] |
BFT |
2,510.00 2,580.00 |
2300.00000 2800.00000 |
10:23:52 10:23:06 10:20:18 10:18:03
|
1 1 7 1
|
2 540,0000 2 530,0000 2 530,0000 2 520,0000
|
3 3 3 4 |
180 19 28 38 |
2530.00000 2520.00000 2510.00000 2500.00000 |
2590.00000 2600.00000 2610.00000 2620.00000 |
13 31 1 3 |
5 5 1 2 |
|
BEST |
0.00 |
0.00 % |
09:30:36 |
5 |
22,0000 |
1 |
100 |
21.60000 |
22.00000 |
532 |
2 |
0 |
0 |
[+] |
BST |
0.00 0.00 |
19.80000 24.20000 |
09:29:01 09:29:01 10:52:56 15:54:39
|
100 5 10 1
|
22,0000 22,0000 22,8000 22,6000
|
2 1 2 1 |
160 60 460 60 |
21.40000 21.20000 21.00000 20.80000 |
22.60000 22.80000 23.00000 24.00000 |
5 390 100 83 |
1 1 1 2 |
|
BETACOM |
5.95 |
0.85 % |
09:00:00 |
2 |
5,9500 |
1 |
126 |
5.75000 |
5.90000 |
1460 |
1 |
0 |
0 |
[+] |
BCM |
5.95 5.95 |
5.40000 6.50000 |
12:52:23 10:29:05 09:45:40 09:28:57
|
40 1400 287 5
|
5,9000 5,9000 5,9000 5,9000
|
1 2 1 1 |
1550 2154 200 240 |
5.65000 5.60000 5.50000 5.45000 |
5.95000 6.25000 6.35000 6.40000 |
4957 314 404 401 |
1 2 1 1 |
|
BIGCHEESE |
19.60 |
0.77 % |
10:05:36 |
20 |
19,7500 |
1 |
47 |
19.45000 |
19.75000 |
132 |
2 |
0 |
3 |
[+] |
BCS |
19.60 19.80 |
17.65000 21.50000 |
10:05:36 09:03:51 09:03:51 16:42:33
|
30 10 90 60
|
19,7000 19,8000 19,6000 19,6000
|
1 1 1 1 |
400 20 51 68 |
19.40000 19.15000 19.10000 19.00000 |
19.80000 19.95000 20.00000 20.40000 |
490 25 400 49 |
1 1 1 1 |
|
BIOCELTIX |
88.20 |
-0.23 % |
09:10:11 |
15 |
88,2000 |
1 |
11 |
88.20000 |
88.40000 |
76 |
2 |
0 |
1 |
[+] |
BCX |
88.20 88.20 |
79.40000 97.00000 |
17:00:00 16:45:01 16:45:01 16:08:51
|
6 19 31 69
|
88,4000 88,0000 88,0000 88,0000
|
1 1 1 1 |
26 25 3 20 |
88.00000 87.80000 87.40000 87.20000 |
88.60000 89.00000 89.60000 90.00000 |
44 140 65 1056 |
1 2 2 3 |
|
BIOMAXIMA |
13.30 |
0.00 % |
10:02:27 |
70 |
13,3000 |
1 |
50 |
13.02000 |
13.30000 |
70 |
2 |
0 |
2 |
[+] |
BMX |
13.28 13.30 |
11.98000 14.62000 |
10:02:27 09:23:50 16:24:31 16:24:31
|
50 10 49 50
|
13,2800 13,3000 13,3000 13,2000
|
1 1 1 4 |
15 50 39 147 |
12.98000 12.96000 12.94000 12.90000 |
13.32000 13.34000 13.36000 13.38000 |
90 104 27 180 |
1 3 1 2 |
|
BIOTON |
3.60 |
0.42 % |
10:20:55 |
15 |
3,5950 |
2 |
30 |
3.58000 |
3.59500 |
439 |
8 |
0 |
1 |
[+] |
BIO |
3.59 3.60 |
3.24000 3.95000 |
10:20:55 09:00:00 09:00:00 09:00:00
|
10 196 10 10
|
3,5900 3,5950 3,5950 3,5950
|
1 5 5 3 |
10 386 55 135 |
3.57500 3.57000 3.56000 3.55500 |
3.60000 3.60500 3.61000 3.61500 |
6136 30 560 44 |
7 2 4 3 |
|
BLOOBER |
24.95 |
0.20 % |
09:41:03 |
175 |
25,0000 |
1 |
340 |
25.00000 |
25.20000 |
420 |
1 |
0 |
6 |
[+] |
BLO |
24.95 25.20 |
22.50000 27.40000 |
09:11:38 09:00:00 17:00:00 17:00:00
|
80 2 123 149
|
25,2000 24,9500 24,9500 24,9500
|
1 1 1 1 |
25 50 225 100 |
24.95000 24.80000 24.70000 24.60000 |
25.40000 25.45000 25.50000 25.55000 |
6 10 123 3 |
1 1 1 1 |
|
BNPPL |
106.00 |
0.00 % |
09:37:21 |
6 |
105,0000 |
1 |
11 |
104.50000 |
105.00000 |
1 |
1 |
3 |
319 |
[+] |
BNP |
105.00 106.00 |
95.40000 116.50000 |
09:15:01 09:15:01 09:15:01 09:00:00
|
774 57 2169 3
|
105,5000 105,5000 105,5000 106,0000
|
1 1 2 1 |
21 57 90 65 |
104.00000 103.50000 103.00000 102.50000 |
105.50000 106.00000 106.50000 107.00000 |
2057 493 66 311 |
1 2 1 5 |
|
BOGDANKA |
32.60 |
-0.43 % |
10:23:44 |
88 |
32,3800 |
4 |
939 |
32.38000 |
32.46000 |
499 |
6 |
13 |
408 |
[+] |
LWB |
32.38 32.74 |
29.34000 35.86000 |
10:19:52 10:09:18 10:09:18 10:09:18
|
63 71 42 51
|
32,3800 32,4600 32,4600 32,4600
|
1 5 10 5 |
100 821 1287 1586 |
32.36000 32.34000 32.32000 32.30000 |
32.50000 32.52000 32.54000 32.56000 |
363 672 581 409 |
2 3 3 2 |
|
BOOMBIT |
10.95 |
0.00 % |
10:21:58 |
119 |
10,9500 |
3 |
165 |
10.90000 |
11.00000 |
531 |
1 |
1 |
8 |
[+] |
BBT |
10.95 11.00 |
9.86000 12.00000 |
10:06:09 10:01:22 09:28:28 09:28:28
|
1 200 199 33
|
10,9500 10,9500 10,9500 10,9500
|
1 4 3 1 |
150 701 94 100 |
10.85000 10.80000 10.75000 10.70000 |
11.10000 11.15000 11.20000 11.25000 |
177 200 30 180 |
1 1 1 2 |
|
BORYSZEW |
5.98 |
0.17 % |
10:24:06 |
373 |
6,0500 |
1 |
529 |
5.96000 |
6.06000 |
8 |
1 |
6 |
36 |
[+] |
BRS |
5.95 6.05 |
5.39000 6.57000 |
10:24:06 10:23:21 10:23:21 10:22:52
|
1262 26 4 1200
|
6,0300 5,9600 5,9600 6,0400
|
7 1 1 2 |
3607 16 1500 500 |
5.95000 5.94000 5.93000 5.92000 |
6.08000 6.09000 6.10000 6.11000 |
3000 682 961 200 |
1 2 2 1 |
|
BOS |
15.12 |
6.68 % |
10:22:37 |
284 |
15,9600 |
1 |
100 |
15.90000 |
15.96000 |
144 |
1 |
25 |
382 |
[+] |
BOS |
15.12 16.04 |
13.62000 16.62000 |
10:22:37 10:22:37 10:21:05 10:21:05
|
250 66 19 81
|
15,9400 15,9400 15,8000 15,8200
|
1 3 1 1 |
49 332 66 385 |
15.86000 15.84000 15.82000 15.80000 |
15.98000 16.00000 16.02000 16.06000 |
392 1547 305 2496 |
1 2 1 2 |
|
BOWIM |
6.70 |
-0.60 % |
10:10:31 |
28 |
6,6400 |
1 |
2 |
6.66000 |
6.69000 |
4 |
1 |
1 |
5 |
[+] |
BOW |
6.63 6.71 |
6.03000 7.37000 |
10:10:31 10:09:59 09:38:05 09:37:28
|
2 193 2 4
|
6,6400 6,7000 6,7100 6,7100
|
2 1 4 4 |
4 2 1159 506 |
6.65000 6.64000 6.63000 6.62000 |
6.70000 6.71000 6.72000 6.73000 |
1211 4 252 202 |
2 1 2 2 |
|
BRAND24 |
42.20 |
-0.71 % |
10:22:45 |
117 |
42,2000 |
1 |
199 |
42.10000 |
42.20000 |
41 |
1 |
0 |
5 |
[+] |
B24 |
42.20 42.20 |
38.00000 46.40000 |
10:06:18 16:41:38 16:30:19 16:23:14
|
3 24 34 40
|
42,2000 42,5000 42,6000 42,5000
|
3 2 1 1 |
322 95 100 39 |
42.00000 41.30000 41.20000 41.10000 |
43.10000 43.20000 43.40000 43.60000 |
209 84 130 110 |
3 1 2 1 |
|
BUDIMEX |
698.00 |
-1.15 % |
10:24:23 |
14 |
688,0000 |
7 |
90 |
686.00000 |
689.00000 |
151 |
4 |
4 |
3,020 |
[+] |
BDX |
675.00 698.00 |
629.00000 767.00000 |
10:24:23 10:24:23 10:24:23 10:24:23
|
1 13 13 13
|
688,0000 688,0000 688,0000 688,0000
|
6 4 2 5 |
110 575 52 106 |
685.00000 684.00000 683.00000 682.00000 |
690.00000 691.00000 692.00000 693.00000 |
49 245 88 574 |
2 5 6 5 |
|
BUMECH |
12.50 |
9.68 % |
10:26:06 |
150 |
13,6000 |
1 |
61 |
13.62000 |
13.72000 |
64 |
1 |
55 |
710 |
[+] |
BMC |
11.54 13.80 |
12.38000 15.12000 |
10:26:06 10:26:06 10:26:06 10:26:06
|
10 73 35 61
|
13,6000 13,6000 13,6100 13,6200
|
1 3 2 1 |
35 233 3809 750 |
13.61000 13.60000 13.50000 13.46000 |
13.74000 13.75000 13.76000 13.78000 |
48 115 500 380 |
1 1 1 1 |
|
CAPITEA |
0.70 |
-1.44 % |
10:23:32 |
300 |
0,6850 |
1 |
1243 |
0.68500 |
0.69500 |
7261 |
2 |
209 |
142 |
[+] |
CAP |
0.67 0.70 |
0.63000 0.76000 |
10:22:54 10:19:40 10:12:27 10:10:16
|
1345 2500 500 1500
|
0,6900 0,6900 0,6900 0,6850
|
2 3 6 3 |
8831 31122 17295 64989 |
0.68000 0.67500 0.67000 0.66500 |
0.70000 0.70500 0.71000 0.71500 |
34442 4635 23737 11804 |
4 2 4 4 |
|
CAVATINA |
15.50 |
1.31 % |
09:33:08 |
21 |
15,4500 |
1 |
10 |
15.25000 |
15.45000 |
35 |
2 |
0 |
4 |
[+] |
CAV |
15.45 15.50 |
13.95000 17.05000 |
09:32:59 09:22:15 09:00:35 09:00:21
|
9 10 10 30
|
15,4500 15,5000 15,5000 15,5000
|
2 1 1 1 |
535 50 50 50 |
15.00000 14.90000 14.80000 14.65000 |
15.50000 15.60000 15.70000 15.75000 |
83 200 615 573 |
2 1 5 1 |
|
CCC |
69.50 |
-1.81 % |
10:26:01 |
18 |
68,5200 |
1 |
100 |
68.42000 |
68.52000 |
127 |
1 |
46 |
3,173 |
[+] |
CCC |
68.42 69.78 |
62.56000 76.44000 |
10:25:25 10:24:30 10:24:30 10:24:30
|
50 100 91 200
|
68,5000 68,4200 68,4800 68,4800
|
1 3 1 1 |
20 124 300 160 |
68.40000 68.38000 68.36000 68.34000 |
68.54000 68.58000 68.60000 68.62000 |
72 145 264 160 |
1 1 2 1 |
|
CDPROJEKT |
112.50 |
0.04 % |
10:25:52 |
1 |
112,5500 |
3 |
221 |
112.45000 |
112.55000 |
210 |
3 |
37 |
4,170 |
[+] |
CDR |
111.50 113.20 |
101.25000 123.75000 |
10:24:07 10:24:07 10:23:59 10:23:40
|
1 1 50 9
|
112,4500 112,4500 112,5000 112,5000
|
2 3 7 2 |
146 178 379 102 |
112.40000 112.35000 112.30000 112.25000 |
112.65000 112.70000 112.75000 112.80000 |
132 186 238 438 |
2 4 4 4 |
|
CDRL |
12.30 |
2.50 % |
09:00:00 |
2 |
12,3000 |
1 |
42 |
12.10000 |
12.40000 |
648 |
2 |
0 |
0 |
[+] |
CDL |
12.30 12.30 |
11.10000 13.50000 |
12:18:08 12:18:08 12:18:08 11:20:20
|
78 100 2 40
|
12,0000 12,1000 12,1000 12,1000
|
3 1 1 1 |
2134 650 155 1 |
12.00000 11.90000 11.60000 11.50000 |
12.90000 13.00000 13.50000 13.60000 |
70 1025 100 63 |
1 2 1 1 |
|
CELTIC |
3.40 |
-3.41 % |
09:21:55 |
1500 |
3,4000 |
1 |
32 |
3.41000 |
3.57000 |
657 |
2 |
2 |
5 |
[+] |
CPD |
3.40 3.40 |
3.06000 3.74000 |
14:40:57 14:01:12 14:01:12 14:58:24
|
181 565 435 11
|
3,5200 3,4200 3,4200 3,5400
|
1 1 2 1 |
3341 390 1889 1550 |
3.40000 3.38000 3.37000 3.36000 |
3.58000 3.60000 3.62000 3.64000 |
1499 100 173 283 |
1 1 1 1 |
|
CEZ |
153.50 |
-0.98 % |
10:22:24 |
10 |
151,0000 |
1 |
2500 |
150.30000 |
152.50000 |
443 |
2 |
0 |
11 |
[+] |
CEZ |
150.40 153.50 |
138.20000 168.80000 |
10:22:24 10:22:24 10:22:24 10:22:24
|
20 1 1 5
|
150,4000 150,5000 151,0000 151,1000
|
1 2 1 1 |
3 600 10 1 |
150.20000 150.00000 149.50000 149.00000 |
152.60000 152.70000 153.00000 153.50000 |
2500 28 500 12 |
1 1 1 2 |
|
CFI |
0.23 |
0.00 % |
10:17:28 |
100 |
0,2280 |
4 |
14943 |
0.22000 |
0.22800 |
5513 |
1 |
0 |
0 |
[+] |
CFI |
0.23 0.23 |
0.20600 0.25000 |
13:24:06 13:09:44 11:19:23 15:36:05
|
1500 61 51 100
|
0,2280 0,2280 0,2200 0,2280
|
1 3 1 3 |
94 5130 65 422 |
0.21800 0.21600 0.21400 0.21200 |
0.23000 0.23200 0.23600 0.23800 |
6854 184 8617 13800 |
3 2 1 1 |
|
CIGAMES |
1.58 |
0.51 % |
10:25:53 |
1634 |
1,5860 |
1 |
1000 |
1.58400 |
1.59400 |
4963 |
3 |
147 |
237 |
[+] |
CIG |
1.58 1.64 |
1.42200 1.73800 |
10:25:53 10:25:53 10:25:23 10:25:06
|
30 1500 30 175
|
1,5860 1,5880 1,5980 1,5900
|
1 1 3 1 |
60 1000 3184 2000 |
1.58000 1.57800 1.57600 1.57400 |
1.59600 1.59800 1.60200 1.60800 |
4000 4000 2000 10500 |
1 1 1 2 |
|
CLNPHARMA |
15.20 |
-1.58 % |
10:24:21 |
98 |
14,9600 |
3 |
312 |
14.96000 |
15.10000 |
50 |
1 |
2 |
35 |
[+] |
CLN |
14.94 15.20 |
13.68000 16.72000 |
10:24:21 10:14:13 09:59:54 09:50:14
|
2 31 18 100
|
14,9800 15,1000 15,1000 14,9600
|
2 5 4 1 |
178 1275 1518 60 |
14.94000 14.92000 14.90000 14.88000 |
15.12000 15.14000 15.16000 15.20000 |
99 137 200 146 |
1 1 1 1 |
|
CLOUD |
76.00 |
0.26 % |
09:55:05 |
20 |
76,0000 |
2 |
106 |
73.00000 |
76.00000 |
145 |
2 |
0 |
5 |
[+] |
CLD |
76.00 76.00 |
68.40000 83.60000 |
09:20:37 09:03:12 09:00:00 17:02:28
|
19 1 30 60
|
76,0000 76,0000 76,0000 75,8000
|
1 1 1 1 |
117 20 20 10 |
72.20000 72.00000 71.60000 71.20000 |
76.20000 76.40000 76.60000 76.80000 |
200 89 176 91 |
1 2 2 2 |
|
COALENERG |
1.03 |
0.00 % |
09:36:05 |
15 |
1,0280 |
1 |
399 |
1.02000 |
1.02800 |
60 |
1 |
0 |
0 |
[+] |
CLE |
1.03 1.03 |
0.92600 1.13000 |
09:36:05 17:00:00 15:56:44 15:56:27
|
5 5 44 300
|
1,0280 1,0280 1,0300 1,0120
|
1 4 4 4 |
11 1882 3280 305 |
1.01400 1.01000 1.00800 1.00600 |
1.03000 1.03200 1.03800 1.04400 |
714 3974 1722 53 |
2 2 2 1 |
|
COGNOR |
8.13 |
-1.72 % |
10:22:46 |
750 |
8,0000 |
1 |
1050 |
8.00000 |
8.03000 |
672 |
5 |
40 |
319 |
[+] |
COG |
7.90 8.13 |
7.32000 8.94000 |
10:22:04 10:15:52 10:12:57 10:11:43
|
2 2 1000 217
|
8,0300 8,0300 8,0000 8,0300
|
1 1 3 2 |
120 40 392 170 |
7.99000 7.97000 7.95000 7.94000 |
8.04000 8.05000 8.06000 8.07000 |
157 1179 60 2200 |
4 2 2 3 |
|
COLUMBUS |
5.42 |
-0.55 % |
10:24:44 |
30 |
5,4200 |
2 |
384 |
5.41000 |
5.42000 |
2 |
1 |
2 |
13 |
[+] |
CLC |
5.42 5.49 |
4.88000 5.96000 |
10:23:46 10:23:46 10:12:10 10:08:31
|
20 19 20 20
|
5,4200 5,4200 5,4300 5,4300
|
3 1 1 1 |
3555 500 2 94 |
5.40000 5.38000 5.36000 5.35000 |
5.43000 5.47000 5.48000 5.49000 |
29 2 1721 500 |
1 1 1 1 |
|
COMARCH |
237.00 |
-3.33 % |
10:20:03 |
10 |
232,0000 |
3 |
115 |
231.00000 |
232.00000 |
30 |
2 |
4 |
898 |
[+] |
CMR |
222.00 237.00 |
214.00000 260.00000 |
10:20:03 10:20:03 10:20:03 10:19:51
|
33 150 117 7
|
232,0000 232,0000 232,0000 233,0000
|
11 4 5 3 |
306 220 297 164 |
230.00000 229.00000 228.00000 227.00000 |
233.00000 234.00000 235.00000 236.00000 |
346 458 160 21 |
4 6 2 1 |
|
COMP |
78.40 |
-0.76 % |
09:54:47 |
27 |
78,4000 |
1 |
51 |
78.20000 |
78.40000 |
184 |
2 |
0 |
3 |
[+] |
CMP |
78.40 78.40 |
70.60000 86.20000 |
09:03:57 09:00:31 17:00:00 17:00:00
|
3 4 2 146
|
78,4000 78,4000 79,0000 79,0000
|
3 1 1 3 |
359 51 20 42 |
78.00000 77.00000 76.60000 76.40000 |
79.00000 79.60000 79.80000 80.00000 |
39 51 151 626 |
1 1 2 5 |
|
COMPERIA |
0.00 |
-0.67 % |
10:47:32 |
119 |
7,4500 |
1 |
129 |
7.25000 |
7.50000 |
1000 |
1 |
0 |
0 |
[+] |
CPL |
0.00 0.00 |
6.75000 8.25000 |
09:50:41 09:12:16 09:12:10 17:00:00
|
101 440 239 1
|
7,4500 7,5000 7,5000 7,5000
|
1 1 1 1 |
1099 96 220 163 |
7.20000 6.70000 6.50000 4.86000 |
8.40000 8.45000 8.50000 8.60000 |
1500 544 687 500 |
1 1 1 1 |
|
COMPREMUM |
2.28 |
0.00 % |
09:58:34 |
795 |
2,2800 |
1 |
205 |
2.27000 |
2.28000 |
1000 |
1 |
7 |
17 |
[+] |
CPR |
2.27 2.35 |
2.06000 2.50000 |
09:28:48 09:28:33 09:16:16 09:16:16
|
1040 3000 58 2000
|
2,2800 2,2800 2,2700 2,2800
|
2 2 3 5 |
2100 5100 5540 10112 |
2.26000 2.25000 2.23000 2.22000 |
2.29000 2.32000 2.33000 2.34000 |
942 2000 1001 5724 |
1 1 2 2 |
|
CORMAY |
0.60 |
0.00 % |
10:21:54 |
250 |
0,6000 |
1 |
20 |
0.59600 |
0.60000 |
250 |
1 |
0 |
0 |
[+] |
CRM |
0.60 0.60 |
0.54000 0.66000 |
17:00:00 15:51:27 15:51:27 15:51:21
|
1 20 30 2038
|
0,6000 0,6080 0,6080 0,5900
|
2 1 7 2 |
51 20 2642 420 |
0.59400 0.59200 0.59000 0.58800 |
0.60200 0.60800 0.61000 0.61200 |
20 32 1060 2174 |
1 2 4 2 |
|
CREEPYJAR |
566.00 |
0.00 % |
10:15:58 |
1 |
575,0000 |
1 |
1 |
569.00000 |
578.00000 |
6 |
2 |
0 |
7 |
[+] |
CRJ |
565.00 575.00 |
510.00000 622.00000 |
10:15:58 09:04:53 09:00:29 09:00:29
|
3 1 1 6
|
575,0000 574,0000 565,0000 565,0000
|
1 1 2 1 |
3 20 5 3 |
568.00000 566.00000 565.00000 561.00000 |
579.00000 580.00000 582.00000 585.00000 |
19 24 14 3 |
2 3 1 1 |
|
CREOTECH |
185.00 |
0.54 % |
10:06:20 |
3 |
186,0000 |
1 |
2 |
183.00000 |
185.00000 |
9 |
1 |
0 |
22 |
[+] |
CRI |
180.00 186.50 |
166.50000 203.00000 |
10:06:20 09:39:32 09:39:32 09:39:32
|
1 4 20 8
|
185,5000 180,0000 180,5000 180,5000
|
1 4 1 6 |
6 75 30 65 |
180.50000 180.00000 179.50000 179.00000 |
185.50000 186.00000 186.50000 187.00000 |
39 62 20 67 |
1 3 1 5 |
|
CYBERFLKS |
103.00 |
0.00 % |
10:08:48 |
9 |
102,0000 |
1 |
20 |
102.50000 |
103.00000 |
36 |
2 |
0 |
28 |
[+] |
CBF |
101.50 103.00 |
92.80000 113.00000 |
10:08:48 10:08:48 10:08:48 10:08:48
|
1 7 13 11
|
102,0000 102,0000 102,5000 102,5000
|
6 4 2 10 |
233 94 29 1348 |
102.00000 101.50000 101.00000 100.50000 |
103.50000 104.00000 104.50000 105.00000 |
255 66 590 145 |
5 2 2 2 |
|
CYFRPLSAT |
10.55 |
-0.62 % |
10:26:03 |
200 |
10,4650 |
2 |
101 |
10.45000 |
10.46500 |
953 |
5 |
256 |
2,682 |
[+] |
CPS |
10.42 10.57 |
9.49600 11.60500 |
10:25:22 10:25:20 10:25:20 10:25:20
|
100 231 443 36
|
10,4600 10,4600 10,4600 10,4600
|
1 3 1 8 |
2500 8085 70 5642 |
10.44500 10.44000 10.43500 10.43000 |
10.47000 10.47500 10.48000 10.48500 |
997 2791 1859 750 |
4 6 3 1 |
|
DADELO |
16.30 |
-0.31 % |
09:09:05 |
1 |
16,2500 |
2 |
600 |
16.00000 |
16.30000 |
188 |
3 |
0 |
0 |
[+] |
DAD |
16.25 16.30 |
14.70000 17.90000 |
09:00:00 16:40:06 09:00:00 11:34:51
|
3 17 2 62
|
16,3000 16,3000 16,4000 16,3000
|
1 1 1 1 |
3 475 100 51 |
15.85000 15.80000 15.65000 15.50000 |
16.40000 16.55000 16.60000 16.80000 |
78 567 555 298 |
1 2 1 2 |
|
DATAWALK |
42.00 |
-0.36 % |
10:23:40 |
33 |
41,6500 |
1 |
10 |
41.25000 |
41.65000 |
62 |
2 |
11 |
438 |
[+] |
DAT |
39.60 42.00 |
37.80000 46.20000 |
10:21:46 10:21:46 10:21:46 10:21:46
|
72 400 10 16
|
41,5000 41,5000 41,4500 41,4000
|
1 1 1 1 |
245 107 300 225 |
41.20000 41.15000 41.00000 40.70000 |
41.75000 41.80000 41.95000 42.00000 |
67 25 10 128 |
1 1 1 2 |
|
DBENERGY |
0.00 |
0.00 % |
15:11:15 |
46 |
20,0000 |
3 |
60 |
19.40000 |
20.40000 |
30 |
2 |
0 |
0 |
[+] |
DBE |
0.00 0.00 |
18.00000 22.00000 |
15:08:36 14:43:58 14:26:17 13:37:29
|
100 1 53 10
|
20,0000 20,0000 20,0000 19,9500
|
2 1 1 3 |
9 47 236 80 |
19.30000 19.25000 19.20000 19.05000 |
20.50000 20.60000 20.70000 20.80000 |
30 40 50 20 |
1 2 1 1 |
|
DEBICA |
73.60 |
-0.27 % |
10:22:51 |
15 |
73,4000 |
1 |
30 |
73.20000 |
73.80000 |
134 |
3 |
0 |
24 |
[+] |
DBC |
73.40 73.60 |
66.40000 80.80000 |
10:22:51 10:22:51 10:22:40 10:22:40
|
20 25 50 50
|
73,4000 73,4000 73,6000 73,6000
|
2 3 2 3 |
61 54 158 140 |
73.00000 72.60000 72.00000 71.80000 |
74.00000 74.20000 74.40000 74.60000 |
1218 695 102 13 |
8 1 3 1 |
|
DECORA |
52.20 |
-2.68 % |
10:20:35 |
26 |
50,8000 |
2 |
2 |
50.60000 |
50.80000 |
85 |
1 |
5 |
242 |
[+] |
DCR |
48.20 52.20 |
47.00000 57.40000 |
10:20:35 09:52:04 09:52:04 09:52:04
|
14 23 7 50
|
50,8000 50,4000 50,4000 50,6000
|
6 2 4 3 |
1003 82 191 65 |
50.40000 50.20000 50.00000 49.90000 |
51.00000 51.40000 51.80000 52.00000 |
150 177 85 200 |
1 2 1 1 |
|
DEKPOL |
0.00 |
0.00 % |
16:49:23 |
20 |
49,0000 |
5 |
5 |
49.00000 |
50.20000 |
16 |
1 |
0 |
0 |
[+] |
DEK |
0.00 0.00 |
44.10000 53.80000 |
16:01:45 15:43:35 15:43:35 15:43:35
|
76 24 10 1
|
49,3000 49,3000 49,3000 49,4000
|
2 3 1 1 |
2 37 9 5 |
48.90000 48.80000 48.70000 48.20000 |
51.40000 51.60000 51.80000 52.00000 |
25 184 50 77 |
1 2 2 2 |
|
DELKO |
10.10 |
0.00 % |
09:55:54 |
20 |
10,1000 |
2 |
470 |
10.05000 |
10.10000 |
70 |
1 |
0 |
1 |
[+] |
DEL |
10.05 10.10 |
9.10000 11.10000 |
09:47:05 09:04:56 16:45:07 16:45:07
|
30 10 11 31
|
10,0500 10,1000 10,1000 10,1000
|
4 2 4 7 |
650 5 651 1302 |
10.00000 9.96000 9.94000 9.90000 |
10.15000 10.20000 10.25000 10.30000 |
300 713 332 2167 |
2 7 3 3 |
|
DEVELIA |
5.28 |
0.38 % |
10:24:59 |
361 |
5,3000 |
1 |
125 |
5.28000 |
5.29000 |
950 |
1 |
5 |
24 |
[+] |
DVL |
5.23 5.31 |
4.75500 5.80000 |
10:24:59 10:24:14 10:21:04 10:19:03
|
539 2 10 184
|
5,3000 5,3000 5,3000 5,3000
|
1 7 1 2 |
1186 17580 10 1980 |
5.26000 5.25000 5.24000 5.23000 |
5.30000 5.31000 5.32000 5.33000 |
9628 372 15824 1098 |
4 4 7 6 |
|
DGA |
21.20 |
2.88 % |
09:50:55 |
5 |
21,4000 |
2 |
200 |
21.00000 |
21.40000 |
150 |
1 |
1 |
17 |
[+] |
DGA |
21.00 21.40 |
19.10000 23.20000 |
09:50:04 09:49:39 09:49:27 09:48:32
|
30 5 102 4
|
21,0000 21,4000 21,0000 21,4000
|
2 2 1 2 |
363 240 313 110 |
20.80000 20.60000 20.40000 20.00000 |
21.60000 21.80000 22.00000 22.20000 |
409 640 232 152 |
2 2 3 1 |
|
DIGITANET |
48.20 |
-5.25 % |
10:25:30 |
400 |
45,1000 |
1 |
3 |
45.20000 |
46.00000 |
66 |
1 |
2 |
88 |
[+] |
DIG |
45.00 48.20 |
43.40000 53.00000 |
10:25:30 10:12:34 10:12:28 10:12:28
|
100 27 300 368
|
45,2000 45,5000 45,0000 45,0000
|
1 2 1 1 |
111 131 9 10 |
45.10000 45.00000 44.90000 44.80000 |
46.30000 46.50000 46.60000 47.00000 |
162 216 161 100 |
1 1 1 1 |
|
DINOPL |
407.20 |
-0.29 % |
10:25:31 |
35 |
408,4000 |
2 |
13 |
408.10000 |
408.40000 |
138 |
5 |
32 |
13,202 |
[+] |
DNP |
405.10 408.90 |
366.50000 447.90000 |
10:25:31 10:25:31 10:25:31 10:25:31
|
11 13 44 1
|
408,5000 408,5000 408,5000 408,5000
|
5 3 2 1 |
142 93 90 50 |
408.00000 407.90000 407.80000 407.60000 |
408.50000 408.60000 408.70000 408.80000 |
171 1 135 24 |
4 1 4 2 |
|
DMGROUP |
3.35 |
0.00 % |
09:04:38 |
1 |
3,4200 |
1 |
884 |
3.34000 |
3.42000 |
1097 |
1 |
2 |
5 |
[+] |
DMG |
3.30 3.42 |
3.02000 3.68000 |
09:04:38 09:03:39 09:03:39 09:03:39
|
4 1150 400 4
|
3,3400 3,3000 3,3100 3,3200
|
1 2 4 1 |
870 2504 4667 4 |
3.33000 3.31000 3.30000 3.28000 |
3.44000 3.45000 3.46000 3.55000 |
886 2400 88 1000 |
1 1 1 1 |
|
DOMDEV |
168.80 |
-1.18 % |
10:25:05 |
5 |
168,0000 |
1 |
4 |
168.00000 |
169.00000 |
45 |
1 |
0 |
68 |
[+] |
DOM |
165.60 170.00 |
152.00000 185.60000 |
10:15:33 10:15:33 10:15:33 10:15:33
|
39 30 10 19
|
169,0000 169,0000 169,0000 168,8000
|
2 2 2 1 |
15 21 33 57 |
167.80000 167.60000 167.40000 167.20000 |
169.40000 169.60000 169.80000 170.00000 |
12 18 25 1781 |
1 2 1 5 |
|
DRAGOENT |
28.50 |
-1.41 % |
10:01:09 |
100 |
28,0000 |
2 |
142 |
28.00000 |
28.90000 |
60 |
2 |
0 |
7 |
[+] |
DGE |
28.00 28.60 |
25.70000 31.30000 |
09:47:18 09:26:49 09:26:49 09:09:45
|
12 50 50 10
|
28,0000 28,1000 28,3000 28,6000
|
3 1 1 2 |
155 500 10 38 |
27.80000 27.70000 27.50000 27.40000 |
29.00000 29.20000 29.30000 29.40000 |
1322 25 66 69 |
1 1 1 2 |
|
DROZAPOL |
4.20 |
-2.33 % |
09:03:26 |
250 |
4,2000 |
1 |
56 |
4.20000 |
4.28000 |
250 |
1 |
0 |
1 |
[+] |
DPL |
4.20 4.20 |
3.78000 4.62000 |
16:11:12 16:11:12 14:54:04 14:46:18
|
271 29 61 100
|
4,3000 4,2900 4,1800 4,2000
|
1 1 2 1 |
1029 5000 1167 400 |
4.15000 4.14000 4.12000 4.10000 |
4.29000 4.30000 4.34000 4.38000 |
875 2000 1350 300 |
1 1 2 1 |
|
ECHO |
4.30 |
0.00 % |
09:42:08 |
9 |
4,3000 |
2 |
185 |
4.28000 |
4.30000 |
128 |
1 |
0 |
1 |
[+] |
ECH |
4.30 4.30 |
3.87000 4.73000 |
09:36:38 09:22:52 17:00:00 16:24:33
|
19 300 12 1100
|
4,3000 4,3000 4,3000 4,3200
|
2 3 2 3 |
1500 4699 3200 1511 |
4.25000 4.23000 4.22000 4.21000 |
4.35000 4.39000 4.40000 4.41000 |
8061 3614 3746 910 |
4 2 4 1 |
|
EDINVEST |
7.25 |
0.69 % |
10:18:24 |
105 |
7,2500 |
1 |
1100 |
7.20000 |
7.25000 |
126 |
1 |
2 |
12 |
[+] |
EDI |
7.20 7.25 |
6.55000 7.95000 |
10:08:38 09:34:27 09:11:31 09:08:14
|
395 184 1000 5
|
7,2500 7,2000 7,2000 7,2500
|
2 1 1 2 |
770 15 135 620 |
6.95000 6.90000 6.85000 6.80000 |
7.40000 7.45000 7.50000 7.90000 |
175 970 2100 10 |
1 3 3 1 |
|
ELEKTROTI |
19.44 |
4.92 % |
10:25:51 |
44 |
20,2500 |
1 |
356 |
20.25000 |
20.30000 |
453 |
4 |
37 |
743 |
[+] |
ELT |
19.44 20.90 |
17.50000 21.35000 |
10:25:29 10:20:27 10:20:27 10:18:20
|
244 54 2 30
|
20,2000 20,2500 20,2500 20,3000
|
1 1 2 3 |
2256 222 580 215 |
20.20000 20.15000 20.10000 20.00000 |
20.45000 20.50000 20.55000 20.60000 |
510 3823 800 2036 |
2 6 3 7 |
|
ELKOP |
0.53 |
-4.32 % |
10:22:13 |
1 |
0,5320 |
1 |
3000 |
0.53400 |
0.54800 |
3090 |
2 |
3 |
2 |
[+] |
EKP |
0.53 0.55 |
0.47900 0.58400 |
09:58:23 09:18:37 09:18:37 09:05:22
|
1 1 2999 1
|
0,5500 0,5320 0,5340 0,5320
|
5 7 1 2 |
13774 30100 3500 3588 |
0.53200 0.53000 0.52400 0.52200 |
0.55000 0.55600 0.56000 0.57600 |
17503 1185 13901 3158 |
3 1 3 1 |
|
EMC |
12.00 |
1.69 % |
09:03:02 |
1 |
12,0000 |
2 |
925 |
11.30000 |
11.70000 |
245 |
1 |
0 |
1 |
[+] |
EMC |
11.50 12.00 |
10.80000 13.20000 |
09:02:58 09:02:58 09:02:58 09:02:58
|
2 7 7 7
|
11,5000 11,5000 11,5000 11,5000
|
1 1 0 0 |
150 10 0 0 |
8.10000 8.00000 0.00000 0.00000 |
11.80000 12.00000 12.20000 12.80000 |
650 459 15 250 |
1 3 1 1 |
|
ENEA |
9.14 |
-1.75 % |
10:26:07 |
307 |
8,9800 |
1 |
478 |
8.98500 |
9.00000 |
210 |
2 |
58 |
522 |
[+] |
ENA |
8.92 9.14 |
8.23000 10.05000 |
10:26:07 10:23:00 10:23:00 10:23:00
|
478 215 55 43
|
8,9850 9,0000 9,0000 9,0000
|
1 1 4 1 |
307 300 1076 1097 |
8.98000 8.97500 8.97000 8.96500 |
9.01000 9.01500 9.02000 9.02500 |
1956 1729 2377 846 |
1 3 2 2 |
|
ENELMED |
18.70 |
-0.53 % |
09:00:00 |
52 |
18,7000 |
3 |
24 |
18.20000 |
18.60000 |
86 |
2 |
0 |
1 |
[+] |
ENE |
18.70 18.70 |
16.90000 20.40000 |
17:00:00 16:10:48 16:10:48 16:10:48
|
2 49 9 9
|
18,8000 18,5000 18,5000 18,5000
|
1 1 2 1 |
430 3212 83 75 |
18.10000 18.00000 17.90000 17.10000 |
18.70000 18.80000 18.90000 19.10000 |
153 24 410 76 |
3 3 1 1 |
|
ENERGA |
10.30 |
-0.97 % |
10:25:08 |
623 |
10,2000 |
14 |
6399 |
10.10000 |
10.30000 |
5731 |
2 |
12 |
120 |
[+] |
ENG |
10.10 10.30 |
9.28000 11.30000 |
10:22:21 10:22:21 10:15:20 10:15:20
|
377 123 122 150
|
10,2000 10,2000 10,2000 10,2000
|
4 14 2 4 |
800 7032 1561 3554 |
10.05000 10.00000 9.98000 9.96000 |
10.35000 10.40000 10.45000 10.50000 |
2617 2085 718 780 |
3 3 1 1 |
|
ENERGOINS |
2.98 |
0.67 % |
10:07:17 |
40 |
3,0000 |
2 |
724 |
2.96000 |
3.00000 |
1605 |
3 |
15 |
45 |
[+] |
ENI |
2.96 3.00 |
2.70000 3.26000 |
10:00:30 09:58:04 09:41:58 09:41:10
|
575 200 6600 220
|
2,9600 2,9600 3,0000 3,0000
|
2 3 3 2 |
1100 2899 7908 825 |
2.94000 2.90000 2.88000 2.84000 |
3.02000 3.04000 3.06000 3.08000 |
1300 700 1177 295 |
2 3 1 1 |
|
ENTER |
71.80 |
-0.83 % |
10:25:55 |
50 |
71,4000 |
2 |
390 |
71.20000 |
71.40000 |
67 |
2 |
1 |
55 |
[+] |
ENT |
71.40 71.80 |
64.80000 78.80000 |
10:25:10 10:21:02 10:18:56 10:18:56
|
50 1 20 30
|
71,4000 71,4000 71,4000 71,4000
|
4 2 2 3 |
423 334 44 251 |
71.00000 70.80000 70.60000 70.40000 |
71.80000 72.00000 72.80000 73.00000 |
162 290 50 409 |
2 2 1 5 |
|
ERBUD |
46.00 |
1.76 % |
10:18:03 |
3 |
46,3000 |
2 |
63 |
45.70000 |
46.10000 |
30 |
1 |
1 |
26 |
[+] |
ERB |
45.30 46.60 |
41.40000 50.60000 |
10:13:22 10:13:22 10:10:33 09:37:58
|
3 20 10 22
|
46,3000 46,2000 45,7000 46,3000
|
5 1 1 1 |
159 350 222 380 |
45.60000 45.50000 45.40000 45.30000 |
46.20000 46.30000 46.40000 46.50000 |
322 187 200 125 |
2 3 1 1 |
|
ERG |
0.00 |
-1.79 % |
15:50:04 |
5 |
55,0000 |
1 |
20 |
53.50000 |
55.00000 |
287 |
1 |
0 |
0 |
[+] |
ERG |
0.00 0.00 |
50.50000 61.50000 |
15:28:31 16:28:18 15:44:11 14:11:58
|
25 100 120 150
|
54,5000 56,0000 56,0000 56,0000
|
1 0 0 0 |
150 0 0 0 |
53.00000 0.00000 0.00000 0.00000 |
57.00000 58.00000 58.50000 59.00000 |
67 157 58 1000 |
1 2 1 2 |
|
ESOTIQ |
33.00 |
0.00 % |
09:58:39 |
67 |
33,0000 |
1 |
5 |
33.00000 |
33.20000 |
170 |
1 |
0 |
2 |
[+] |
EAH |
33.00 33.00 |
29.70000 36.30000 |
09:14:42 09:13:43 16:10:23 14:55:22
|
1 2 10 30
|
33,0000 33,0000 33,0000 32,8000
|
2 1 2 1 |
52 50 251 1 |
32.90000 32.50000 32.30000 32.20000 |
33.30000 33.50000 33.60000 33.70000 |
69 20 108 191 |
1 1 2 2 |
|
ESTAR |
0.00 |
0.00 % |
10:01:04 |
14 |
1,4600 |
1 |
1985 |
1.46000 |
13.30000 |
33 |
1 |
0 |
0 |
[+] |
EST |
0.00 0.00 |
1.32000 1.60000 |
09:52:49 09:00:00 09:19:15 13:56:39
|
1 16 5 5
|
1,4000 1,2800 1,2770 1,3300
|
1 0 0 0 |
1 0 0 0 |
1.00000 0.00000 0.00000 0.00000 |
33.00000 0.00000 0.00000 0.00000 |
1 0 0 0 |
1 0 0 0 |
|
EUCO |
1.18 |
1.79 % |
09:45:25 |
114 |
1,1400 |
2 |
1889 |
1.11500 |
1.14000 |
312 |
2 |
1 |
1 |
[+] |
EUC |
1.12 1.18 |
1.06000 1.29000 |
09:00:50 09:00:49 09:00:35 17:00:00
|
11 1100 22 531
|
1,1150 1,1400 1,1750 1,1200
|
1 1 1 1 |
606 6819 1000 1000 |
1.11000 1.10000 1.06500 1.06000 |
1.17000 1.17500 1.18000 1.18500 |
989 1270 1890 2668 |
1 2 1 2 |
|
EUROCASH |
14.85 |
0.74 % |
10:25:43 |
92 |
15,0100 |
3 |
974 |
15.00000 |
15.03000 |
14 |
1 |
58 |
868 |
[+] |
EUR |
14.83 15.09 |
13.37000 16.33000 |
10:25:42 10:25:42 10:24:38 10:24:37
|
414 1 56 107
|
15,0100 15,0100 15,0100 15,0100
|
2 3 5 5 |
100 2855 1767 1002 |
14.99000 14.98000 14.97000 14.96000 |
15.04000 15.05000 15.06000 15.07000 |
385 200 1663 1508 |
2 1 2 3 |
|
EUROHOLD |
0.00 |
0.00 % |
11:35:27 |
75 |
2,6400 |
2 |
150 |
2.40000 |
2.64000 |
495 |
3 |
0 |
0 |
[+] |
EHG |
0.00 0.00 |
2.38000 2.90000 |
11:12:29 10:09:20 10:09:20 10:09:20
|
25 10 1000 90
|
2,6400 2,5000 2,5000 2,5000
|
1 1 1 2 |
5 60 299 205 |
2.32000 2.26000 2.18000 2.16000 |
2.66000 2.68000 2.78000 2.80000 |
680 60 553 130 |
1 1 1 1 |
|
EUROTEL |
42.00 |
-0.24 % |
10:23:30 |
83 |
41,9000 |
2 |
21 |
41.00000 |
42.00000 |
816 |
3 |
0 |
13 |
[+] |
ETL |
41.00 42.00 |
37.80000 46.20000 |
10:16:38 10:16:38 09:55:53 09:55:53
|
3 1 1 18
|
41,9000 41,8000 41,0000 41,2000
|
2 3 1 1 |
91 102 2 30 |
40.60000 40.50000 40.40000 40.30000 |
42.50000 42.70000 42.80000 42.90000 |
30 64 116 500 |
1 1 2 1 |
|
FABRITY |
35.40 |
0.00 % |
09:42:37 |
1 |
35,4000 |
1 |
50 |
34.80000 |
35.40000 |
71 |
1 |
0 |
0 |
[+] |
FAB |
35.40 35.40 |
31.90000 38.90000 |
09:00:00 17:00:00 12:52:57 12:00:28
|
2 1 15 10
|
35,4000 35,4000 34,8000 34,8000
|
1 1 1 1 |
203 290 280 40 |
34.70000 34.60000 34.50000 34.00000 |
35.50000 35.60000 36.00000 36.10000 |
241 281 1036 2000 |
2 1 3 1 |
|
FASING |
0.00 |
0.00 % |
15:35:16 |
27 |
13,6000 |
1 |
100 |
13.20000 |
13.55000 |
762 |
1 |
0 |
0 |
[+] |
FSG |
0.00 0.00 |
12.25000 14.95000 |
15:35:16 15:35:16 15:53:36 15:52:01
|
150 148 90 61
|
13,5000 13,5000 13,2000 13,2000
|
1 3 2 4 |
160 295 211 997 |
13.15000 13.10000 13.05000 13.00000 |
13.60000 13.80000 14.00000 14.10000 |
555 300 230 70 |
2 1 2 1 |
|
FEERUM |
6.85 |
0.00 % |
09:31:38 |
266 |
6,6000 |
3 |
236 |
6.60000 |
6.80000 |
334 |
4 |
0 |
2 |
[+] |
FEE |
6.60 6.85 |
6.20000 7.50000 |
09:31:38 09:31:38 09:31:38 09:03:06
|
8 8 18 2
|
6,6500 6,6500 6,6500 6,8500
|
1 2 2 5 |
1200 600 1091 1224 |
6.55000 6.30000 6.25000 6.10000 |
6.85000 6.90000 6.95000 7.00000 |
1286 8 570 1633 |
2 1 5 3 |
|
FERRO |
33.50 |
-0.89 % |
10:22:24 |
300 |
33,3000 |
2 |
180 |
33.20000 |
33.50000 |
182 |
1 |
1 |
28 |
[+] |
FRO |
33.30 33.50 |
30.20000 36.80000 |
10:20:50 10:20:50 09:44:52 09:21:43
|
200 1 1 174
|
33,3000 33,3000 33,5000 33,5000
|
2 2 1 1 |
166 117 305 50 |
33.10000 33.00000 32.80000 32.50000 |
33.60000 33.70000 33.90000 34.00000 |
180 4 431 560 |
1 2 3 5 |
|
FERRUM |
0.00 |
0.00 % |
14:52:06 |
480 |
4,1800 |
1 |
20 |
4.10000 |
4.28000 |
370 |
1 |
0 |
0 |
[+] |
FER |
0.00 0.00 |
3.78000 4.58000 |
09:00:00 11:00:47 11:00:47 11:00:47
|
30 322 308 100
|
4,3000 4,1600 4,1800 4,1800
|
2 1 1 1 |
25 50 100 411 |
4.08000 4.06000 4.04000 4.02000 |
4.32000 4.38000 4.46000 4.48000 |
931 28000 5 1200 |
1 5 1 2 |
|
FMG |
127.00 |
-6.50 % |
10:24:26 |
29 |
115,0000 |
2 |
206 |
115.00000 |
118.00000 |
12 |
2 |
1 |
126 |
[+] |
FMG |
115.00 129.00 |
115.00000 139.00000 |
10:23:10 10:21:14 10:20:27 10:20:27
|
16 3 8 47
|
115,0000 115,0000 115,0000 115,0000
|
3 1 1 4 |
540 83 41 367 |
114.00000 113.00000 112.00000 110.00000 |
121.00000 123.00000 124.00000 125.00000 |
17 20 33 82 |
2 2 2 1 |
|
FON |
0.16 |
0.61 % |
10:06:40 |
2500 |
0,1650 |
4 |
14418 |
0.16200 |
0.16500 |
117107 |
4 |
136 |
22 |
[+] |
FON |
0.16 0.17 |
0.14000 0.18800 |
09:57:14 09:54:39 09:49:16 09:49:16
|
760 5000 3653 6347
|
0,1640 0,1640 0,1640 0,1640
|
3 26 3 1 |
35946 765887 7066 2000 |
0.16100 0.16000 0.15900 0.15700 |
0.16600 0.16700 0.16800 0.16900 |
33992 61410 12124 27374 |
2 3 3 5 |
|
FORTE |
22.80 |
-0.86 % |
09:06:35 |
18 |
23,1000 |
1 |
250 |
22.90000 |
23.20000 |
200 |
1 |
0 |
2 |
[+] |
FTE |
22.80 23.10 |
20.60000 25.00000 |
09:06:35 09:00:00 09:00:00 17:00:00
|
32 30 20 1
|
23,1000 22,8000 22,8000 23,3000
|
3 4 6 9 |
281 213 645 694 |
22.80000 22.70000 22.60000 22.50000 |
23.30000 23.40000 23.50000 23.60000 |
131 335 1000 622 |
2 2 2 1 |
|
GAMEOPS |
28.70 |
2.79 % |
10:19:19 |
1 |
29,5000 |
3 |
284 |
29.00000 |
29.50000 |
58 |
1 |
2 |
63 |
[+] |
GOP |
28.70 30.40 |
25.90000 31.50000 |
10:15:46 10:13:37 09:48:55 09:48:55
|
1 30 40 18
|
29,5000 29,4000 29,5000 29,5000
|
1 2 2 3 |
30 149 325 479 |
28.90000 28.70000 28.60000 28.50000 |
29.70000 29.80000 29.90000 30.00000 |
110 100 100 357 |
1 1 1 2 |
|
GAMFACTOR |
12.85 |
3.94 % |
10:23:36 |
150 |
13,2000 |
1 |
100 |
13.10000 |
13.20000 |
1436 |
1 |
10 |
127 |
[+] |
GIF |
12.80 13.50 |
11.60000 14.10000 |
10:13:07 10:07:28 10:06:43 10:06:18
|
1 59 500 128
|
13,4000 13,0000 13,0500 13,1000
|
3 1 1 1 |
3216 412 584 400 |
13.00000 12.90000 12.85000 12.80000 |
13.30000 13.40000 13.45000 13.50000 |
130 535 558 1284 |
1 2 1 2 |
|
GENOMTEC |
10.10 |
-2.84 % |
09:57:59 |
100 |
10,2500 |
4 |
1406 |
10.20000 |
10.35000 |
359 |
2 |
3 |
33 |
[+] |
GMT |
10.10 10.40 |
9.10000 11.10000 |
09:57:59 09:10:19 09:01:09 09:00:00
|
39 2 250 20
|
10,2500 10,4000 10,4000 10,1000
|
2 8 3 6 |
1300 6457 1470 2151 |
10.15000 10.10000 10.05000 10.00000 |
10.40000 10.45000 10.50000 10.55000 |
410 50 1465 50 |
1 1 3 1 |
|
GETIN |
0.84 |
1.20 % |
10:26:03 |
4686 |
0,8400 |
1 |
19000 |
0.83900 |
0.84000 |
30485 |
1 |
325 |
271 |
[+] |
GTN |
0.83 0.84 |
0.75300 0.91900 |
10:26:03 10:25:50 10:25:35 10:25:35
|
3314 5000 1686 394
|
0,8400 0,8400 0,8400 0,8400
|
1 2 1 1 |
1220 93184 1000 1000 |
0.83800 0.83700 0.83600 0.83500 |
0.84200 0.84400 0.84500 0.84600 |
3140 11000 24375 20200 |
1 1 6 3 |
|
GOBARTO |
35.00 |
0.00 % |
09:27:03 |
8 |
35,0000 |
2 |
77 |
33.70000 |
35.00000 |
247 |
1 |
0 |
2 |
[+] |
GOB |
35.00 35.40 |
31.50000 38.50000 |
09:03:52 09:02:02 17:03:27 15:09:29
|
30 20 7 2
|
35,4000 35,0000 35,0000 35,0000
|
1 1 1 1 |
75 50 60 55 |
33.60000 33.50000 33.40000 33.30000 |
35.40000 35.50000 36.00000 36.60000 |
170 1366 436 260 |
1 4 2 1 |
|
GPPI |
67.20 |
-1.18 % |
09:16:23 |
136 |
67,2000 |
1 |
62 |
67.20000 |
67.50000 |
54 |
4 |
0 |
23 |
[+] |
GPP |
67.20 67.20 |
60.50000 73.90000 |
09:15:40 09:00:00 09:00:00 09:00:00
|
2 15 53 10
|
67,2000 67,2000 67,2000 67,2000
|
2 1 3 1 |
210 250 646 210 |
67.00000 66.50000 66.40000 66.30000 |
67.90000 68.00000 68.20000 68.30000 |
15 61 210 635 |
1 1 1 3 |
|
GPW |
43.00 |
-1.53 % |
10:25:49 |
1 |
42,4400 |
2 |
44 |
42.36000 |
42.44000 |
278 |
1 |
14 |
601 |
[+] |
GPW |
42.34 43.10 |
38.70000 47.30000 |
10:23:59 10:23:00 10:23:00 10:22:10
|
135 4 1 96
|
42,4400 42,4200 42,4200 42,3800
|
3 1 4 2 |
634 3 287 339 |
42.34000 42.32000 42.30000 42.28000 |
42.48000 42.50000 42.52000 42.54000 |
718 516 414 339 |
3 4 1 2 |
|
GREENX |
2.40 |
0.83 % |
10:25:18 |
204 |
2,4200 |
2 |
2740 |
2.42500 |
2.44000 |
1000 |
1 |
216 |
520 |
[+] |
GRX |
2.38 2.45 |
2.16000 2.64000 |
10:25:18 10:25:18 10:21:36 10:20:14
|
2 794 1 200
|
2,4300 2,4300 2,4450 2,4300
|
2 2 4 2 |
3566 2012 5904 1800 |
2.42000 2.41500 2.41000 2.40500 |
2.44500 2.45000 2.45500 2.46000 |
4283 7025 500 19211 |
5 3 1 3 |
|
GRENEVIA |
3.12 |
-0.48 % |
10:18:02 |
4449 |
3,1000 |
2 |
1030 |
3.10500 |
3.13000 |
908 |
2 |
11 |
35 |
[+] |
GEA |
3.10 3.14 |
2.81000 3.43000 |
10:18:02 10:18:02 10:18:02 10:18:02
|
1000 1000 1000 500
|
3,1000 3,1000 3,1050 3,1050
|
4 1 1 1 |
6892 1000 1000 500 |
3.10000 3.09500 3.09000 3.08500 |
3.13500 3.14000 3.14500 3.15000 |
870 5000 10 20 |
1 1 1 1 |
|
GRODNO |
10.46 |
1.16 % |
10:06:09 |
50 |
10,4800 |
1 |
30 |
10.40000 |
10.48000 |
250 |
1 |
0 |
1 |
[+] |
GRN |
10.46 10.64 |
9.42000 11.50000 |
09:00:00 09:00:00 17:00:00 17:00:00
|
10 30 72 30
|
10,6400 10,4600 10,3600 10,3600
|
1 2 2 2 |
193 404 201 260 |
10.38000 10.36000 10.34000 10.32000 |
10.64000 10.66000 10.72000 10.74000 |
25 62 332 200 |
1 5 4 2 |
|
GRUPAAZOTY |
23.18 |
-1.91 % |
10:24:52 |
30 |
22,6000 |
1 |
113 |
22.60000 |
22.62000 |
2630 |
3 |
26 |
597 |
[+] |
ATT |
22.52 23.18 |
20.88000 25.48000 |
10:24:51 10:23:03 10:23:03 10:23:03
|
30 70 50 100
|
22,6200 22,6000 22,6000 22,6000
|
3 5 9 8 |
230 1467 14666 2032 |
22.56000 22.54000 22.52000 22.50000 |
22.64000 22.66000 22.68000 22.70000 |
1146 430 441 450 |
4 1 2 1 |
|
GTC |
0.00 |
0.00 % |
17:00:00 |
10 |
5,5800 |
1 |
2 |
5.46000 |
5.56000 |
279 |
1 |
0 |
0 |
[+] |
GTC |
0.00 0.00 |
5.04000 6.12000 |
17:00:00 17:00:00 13:10:41 13:10:41
|
5 2 1 7
|
5,5800 5,5800 5,5800 5,5400
|
2 3 3 2 |
72 84 124 1650 |
5.44000 5.42000 5.40000 5.38000 |
5.58000 5.60000 5.64000 5.66000 |
678 1508 1501 3 |
2 5 2 2 |
|
HANDLOWY |
107.00 |
0.94 % |
10:21:22 |
1 |
107,0000 |
4 |
110 |
106.40000 |
107.00000 |
59 |
1 |
2 |
202 |
[+] |
BHW |
106.00 107.20 |
96.30000 117.60000 |
10:20:08 10:20:08 10:20:06 10:09:33
|
54 3 11 50
|
106,8000 106,6000 106,4000 106,6000
|
8 16 3 7 |
452 378 443 2605 |
106.20000 106.00000 105.80000 105.60000 |
107.20000 107.40000 107.60000 107.80000 |
471 333 300 2743 |
5 4 2 6 |
|
HARPER |
6.88 |
-1.17 % |
09:29:44 |
111 |
6,7600 |
2 |
200 |
6.78000 |
6.86000 |
300 |
1 |
3 |
18 |
[+] |
HRP |
6.76 6.88 |
6.20000 7.56000 |
09:29:44 09:10:54 09:10:54 09:00:00
|
533 25 2000 2
|
6,7600 6,7600 6,8400 6,8800
|
1 2 4 4 |
150 40 44 540 |
6.76000 6.74000 6.72000 6.70000 |
6.88000 6.92000 6.94000 6.96000 |
160 250 300 1528 |
2 1 1 3 |
|
HELIO |
25.40 |
8.66 % |
10:12:19 |
47 |
27,6000 |
1 |
293 |
26.20000 |
27.20000 |
193 |
1 |
2 |
52 |
[+] |
HEL |
25.40 27.60 |
23.00000 27.80000 |
10:12:19 10:12:19 10:12:19 10:12:19
|
1 28 1 32
|
27,4000 27,2000 27,2000 27,0000
|
1 5 1 2 |
63 1715 2 153 |
25.80000 25.00000 24.00000 23.00000 |
27.40000 27.60000 27.80000 28.00000 |
280 118 362 300 |
1 2 2 2 |
|
HERCULES |
0.75 |
-4.57 % |
09:00:00 |
1 |
0,7520 |
3 |
6199 |
0.75600 |
0.77000 |
1602 |
1 |
2 |
1 |
[+] |
HRS |
0.75 0.75 |
0.67800 0.82600 |
09:00:00 13:58:16 13:58:16 13:40:48
|
1602 19 81 17
|
0,7520 0,7880 0,7840 0,7500
|
5 1 1 1 |
14194 15 15 15 |
0.75000 0.74800 0.74600 0.74400 |
0.77800 0.78800 0.79000 0.80000 |
2471 1074 9700 3480 |
1 1 1 2 |
|
HUUUGE |
26.60 |
0.75 % |
10:25:42 |
119 |
26,7000 |
1 |
259 |
26.70000 |
26.90000 |
476 |
2 |
22 |
596 |
[+] |
HUG |
26.60 27.35 |
23.95000 29.25000 |
10:17:41 10:10:44 10:10:44 10:10:44
|
218 188 118 244
|
26,9000 27,0000 26,9500 26,9500
|
3 3 2 2 |
1349 524 190 600 |
26.65000 26.60000 26.50000 26.45000 |
26.95000 27.00000 27.15000 27.20000 |
754 1104 5929 950 |
2 2 4 1 |
|
HYDROTOR |
32.80 |
0.61 % |
10:24:56 |
10 |
33,0000 |
1 |
152 |
32.60000 |
33.00000 |
945 |
3 |
0 |
2 |
[+] |
HDR |
32.80 33.00 |
29.60000 36.00000 |
09:44:24 09:00:00 17:00:00 16:21:27
|
1 40 40 24
|
33,0000 32,8000 32,8000 32,8000
|
1 4 2 2 |
200 397 436 40 |
32.20000 32.00000 31.80000 31.40000 |
33.20000 33.80000 34.00000 34.40000 |
226 75 80 317 |
1 4 2 3 |
|
IBSM |
106.50 |
-3.81 % |
10:24:04 |
5 |
101,0000 |
1 |
10 |
101.00000 |
105.00000 |
15 |
1 |
0 |
6 |
[+] |
IBS |
100.50 112.00 |
96.00000 117.00000 |
09:31:23 09:30:56 09:29:15 09:29:15
|
4 15 8 15
|
101,0000 101,0000 100,5000 100,5000
|
1 1 2 1 |
75 10 35 10 |
100.50000 100.00000 98.60000 98.00000 |
105.50000 110.00000 110.50000 111.00000 |
74 20 35 65 |
1 1 1 1 |
|
IDMSAPL |
0.00 |
0.00 % |
14:40:23 |
2000 |
0,5600 |
1 |
3450 |
0.56000 |
0.59500 |
2500 |
1 |
0 |
0 |
[+] |
IDM |
0.00 0.00 |
0.50500 0.61500 |
10:19:45 10:19:45 10:19:45 09:05:02
|
340 894 447 3
|
0,5550 0,5600 0,5600 0,5600
|
1 4 1 1 |
160 20080 113 40 |
0.55500 0.55000 0.54000 0.53500 |
0.60000 0.64000 0.64500 0.65000 |
14199 26508 7564 3000 |
2 4 1 1 |
|
IFCAPITAL |
0.00 |
0.00 % |
17:01:44 |
105 |
0,2520 |
1 |
714 |
0.27000 |
PKC |
23279 |
8 |
0 |
0 |
[+] |
IFC |
0.00 0.00 |
0.22700 0.27700 |
17:00:00 17:00:00 17:00:00 17:00:00
|
13697 1500 9500 100
|
0,2520 0,2520 0,2520 0,2520
|
1 1 1 1 |
3030 2000 8000 1040 |
0.21000 0.20000 0.15000 0.10000 |
0.20000 0.22000 0.22900 0.24000 |
3780 3418 4000 8000 |
1 1 1 1 |
|
IFIRMA |
25.00 |
0.80 % |
10:17:04 |
11 |
25,1000 |
1 |
16 |
25.00000 |
25.10000 |
30 |
2 |
4 |
90 |
[+] |
IFI |
24.90 25.20 |
22.50000 27.50000 |
10:14:08 09:31:05 09:31:05 09:29:45
|
3 18 1 50
|
25,1000 24,9000 24,9000 25,0000
|
6 5 1 5 |
338 103 2 171 |
24.90000 24.80000 24.70000 24.50000 |
25.20000 25.30000 25.40000 25.60000 |
149 274 100 1451 |
4 3 1 8 |
|
IFSA |
0.00 |
99.99 % |
17:00:00 |
233 |
6,6800 |
13 |
68100 |
PKC |
PKC |
13333 |
8 |
0 |
0 |
[+] |
IFR |
0.00 0.00 |
0.35400 0.43200 |
17:00:00 17:00:00 17:00:00 17:00:00
|
806 500 1000 200
|
6,6800 6,6800 6,6800 6,6800
|
1 1 1 2 |
25000 40 3000 8500 |
1.00000 0.72200 0.55000 0.50000 |
0.39300 0.74000 1.00000 1.01000 |
397 3378 5 505 |
2 1 1 1 |
|
IIAAV |
0.00 |
0.00 % |
13:34:16 |
1 |
97,6000 |
1 |
1000 |
97.90000 |
99.40000 |
1000 |
1 |
0 |
0 |
[+] |
IIA |
0.00 0.00 |
87.90000 107.20000 |
09:18:49 14:38:59 13:28:14 16:30:04
|
74 15 105 1
|
95,9000 93,7000 91,1000 92,2000
|
1 1 1 0 |
10 100 1 0 |
97.80000 90.00000 87.70000 0.00000 |
100.00000 103.00000 120.00000 0.00000 |
8 2 34 0 |
1 1 1 0 |
|
IMCOMPANY |
10.00 |
0.00 % |
09:17:30 |
193 |
9,9200 |
1 |
1050 |
9.92000 |
10.00000 |
68 |
1 |
0 |
2 |
[+] |
IMC |
9.92 10.00 |
9.00000 11.00000 |
09:00:00 15:15:54 15:15:54 15:15:54
|
2 350 163 2
|
10,0000 9,9200 9,9200 9,9400
|
1 2 1 1 |
1416 4 2 40 |
9.90000 9.88000 9.86000 9.80000 |
10.15000 10.20000 10.25000 10.30000 |
698 453 1000 72 |
2 3 2 3 |
|
IMMOBILE |
2.76 |
-3.83 % |
09:00:00 |
41 |
2,7600 |
1 |
500 |
2.77000 |
2.79000 |
40 |
1 |
0 |
1 |
[+] |
GKI |
2.76 2.76 |
2.49000 3.03000 |
09:00:00 09:00:00 15:46:20 14:01:31
|
200 9 160 290
|
2,7600 2,7600 2,8700 2,8800
|
5 1 2 1 |
6258 2000 6500 2768 |
2.76000 2.74000 2.72000 2.71000 |
2.80000 2.84000 2.85000 2.94000 |
500 2641 3200 160 |
1 1 1 1 |
|
IMS |
4.35 |
-0.46 % |
09:25:55 |
10 |
4,3500 |
1 |
50 |
4.29000 |
4.35000 |
650 |
2 |
0 |
0 |
[+] |
IMS |
4.35 4.35 |
3.92000 4.78000 |
09:21:42 16:49:08 16:22:26 16:22:26
|
30 100 307 1137
|
4,3500 4,3700 4,3000 4,3100
|
3 1 2 1 |
1547 500 1020 100 |
4.28000 4.27000 4.25000 4.24000 |
4.36000 4.37000 4.38000 4.39000 |
1077 5000 1644 4950 |
3 1 2 1 |
|
INC SA |
2.89 |
-0.69 % |
10:08:50 |
20 |
2,8800 |
2 |
130 |
2.79000 |
2.88000 |
480 |
1 |
0 |
0 |
[+] |
INC |
2.88 2.89 |
2.61000 3.17000 |
09:00:00 14:37:41 14:37:41 14:37:41
|
5 44 8 43
|
2,8900 2,9000 2,8900 2,8900
|
2 1 1 1 |
711 2750 30 500 |
2.78000 2.77000 2.75000 2.73000 |
2.89000 2.90000 2.94000 2.99000 |
345 2605 719 2000 |
1 1 1 1 |
|
INGBSK |
316.50 |
-0.47 % |
09:57:43 |
1 |
315,0000 |
7 |
72 |
314.50000 |
315.50000 |
90 |
3 |
1 |
226 |
[+] |
ING |
315.00 318.50 |
285.00000 348.00000 |
09:57:43 09:47:02 09:47:02 09:47:02
|
9 1 100 9
|
315,0000 315,0000 315,0000 315,0000
|
4 3 9 4 |
334 111 85 556 |
314.00000 313.50000 313.00000 312.50000 |
316.00000 316.50000 317.00000 317.50000 |
43 185 22 70 |
3 5 2 2 |
|
INPRO |
8.00 |
1.27 % |
09:01:21 |
2 |
8,0000 |
1 |
975 |
7.70000 |
7.95000 |
500 |
1 |
0 |
0 |
[+] |
INP |
8.00 8.00 |
7.20000 8.80000 |
10:11:36 09:01:10 11:39:02 11:39:02
|
300 2 293 7
|
7,9000 8,0000 7,7500 7,9000
|
1 2 1 1 |
105 800 208 199 |
7.55000 7.50000 7.25000 7.20000 |
8.00000 8.05000 8.10000 8.20000 |
1143 4595 424 30350 |
2 2 3 3 |
|
INSTALKRK |
41.10 |
-0.96 % |
09:47:47 |
73 |
41,1000 |
4 |
446 |
41.00000 |
41.20000 |
3 |
1 |
0 |
3 |
[+] |
INK |
41.10 41.10 |
37.00000 45.20000 |
16:48:41 11:52:07 11:21:40 11:15:56
|
7 12 15 2
|
41,5000 41,1000 41,1000 41,5000
|
1 1 1 3 |
11 25 51 80 |
40.50000 40.40000 40.30000 40.20000 |
41.50000 41.70000 41.80000 41.90000 |
40 41 139 55 |
1 1 2 1 |
|
INTERAOLT |
0.00 |
17.52 % |
17:00:23 |
43 |
11,5400 |
2 |
192 |
0.50000 |
PKC |
6165 |
27 |
0 |
0 |
[+] |
IRL |
0.00 0.00 |
8.84000 10.80000 |
17:00:15 17:00:00 17:00:00 17:00:00
|
139 361 147 132
|
11,5400 11,5400 11,5400 11,5400
|
1 1 0 0 |
100 10000 0 0 |
0.34000 0.01000 0.00000 0.00000 |
0.01000 0.30000 0.50000 1.00000 |
185 192 1000 800 |
3 1 1 1 |
|
INTERBUD |
0.00 |
0.00 % |
15:24:25 |
1 |
2,4400 |
1 |
554 |
2.32000 |
2.42000 |
1989 |
2 |
0 |
0 |
[+] |
ITB |
0.00 0.00 |
2.20000 2.68000 |
15:11:06 15:09:17 15:09:17 11:14:52
|
500 100 32 777
|
2,3800 2,4000 2,4000 2,4200
|
1 1 5 1 |
750 1625 15240 6 |
2.20000 2.08000 2.00000 1.70000 |
2.44000 2.48000 2.50000 2.56000 |
2940 663 350 2872 |
2 1 1 1 |
|
INTERCARS |
540.00 |
-1.27 % |
10:15:57 |
20 |
543,0000 |
1 |
165 |
543.00000 |
547.00000 |
17 |
4 |
0 |
14 |
[+] |
CAR |
540.00 547.00 |
486.00000 594.00000 |
09:22:15 09:00:00 09:00:00 17:00:00
|
1 2 3 2
|
547,0000 540,0000 540,0000 550,0000
|
2 2 3 3 |
22 12 140 48 |
542.00000 541.00000 540.00000 539.00000 |
548.00000 550.00000 551.00000 553.00000 |
17 29 111 159 |
2 3 4 6 |
|
INTERSPPL |
0.89 |
0.00 % |
09:00:00 |
4 |
0,8920 |
1 |
16 |
0.89200 |
0.92000 |
985 |
1 |
0 |
0 |
[+] |
IPO |
0.89 0.89 |
0.80400 0.98000 |
15:41:32 12:14:02 10:09:50 09:43:43
|
200 15 2000 5500
|
0,8920 0,9200 0,9280 0,9000
|
1 1 1 1 |
911 1940 9500 8562 |
0.88200 0.88000 0.87800 0.87600 |
0.92400 0.92600 0.93400 0.94600 |
3060 8100 60 3165 |
1 1 1 1 |
|
INTROL |
10.40 |
1.94 % |
10:15:01 |
76 |
10,5000 |
1 |
174 |
10.45000 |
10.50000 |
1195 |
3 |
2 |
18 |
[+] |
INL |
10.40 10.50 |
9.36000 11.40000 |
10:05:39 10:00:19 09:45:21 09:38:49
|
272 150 5 4
|
10,5000 10,5000 10,5000 10,5000
|
1 1 1 1 |
300 5 100 5 |
10.35000 10.25000 10.15000 10.10000 |
10.55000 10.60000 10.65000 10.70000 |
278 300 100 130 |
2 1 1 1 |
|
IPOPEMA |
0.00 |
0.00 % |
16:33:48 |
427 |
3,6500 |
2 |
430 |
3.47000 |
3.63000 |
1850 |
1 |
0 |
0 |
[+] |
IPE |
0.00 0.00 |
3.29000 4.01000 |
15:50:03 15:30:10 15:11:45 15:11:45
|
1250 50 780 143
|
3,6000 3,6500 3,6000 3,6000
|
2 1 1 1 |
584 430 170 390 |
3.43000 3.42000 3.41000 3.40000 |
3.65000 3.67000 3.70000 3.80000 |
73 2051 3682 500 |
1 1 1 1 |
|
IZOLACJA |
3.85 |
-2.86 % |
09:37:43 |
312 |
3,7400 |
1 |
1000 |
3.75000 |
3.87000 |
2000 |
1 |
2 |
7 |
[+] |
IZO |
3.74 3.87 |
3.47000 4.23000 |
09:37:26 09:37:03 09:22:08 09:22:08
|
9 9 494 9
|
3,7400 3,7500 3,8700 3,8600
|
1 2 3 2 |
1500 18 618 2200 |
3.74000 3.73000 3.71000 3.70000 |
3.96000 3.99000 4.00000 4.02000 |
3684 745 500 600 |
2 1 1 1 |
|
IZOSTAL |
2.49 |
-1.95 % |
10:25:12 |
910 |
2,5100 |
2 |
1413 |
2.50000 |
2.52000 |
439 |
2 |
20 |
49 |
[+] |
IZS |
2.49 2.52 |
2.25000 2.73000 |
09:56:08 09:56:08 09:56:08 09:55:35
|
500 500 90 394
|
2,5000 2,5100 2,5100 2,5200
|
7 12 4 5 |
1250 1185 554 2650 |
2.49000 2.48000 2.47000 2.46000 |
2.53000 2.54000 2.55000 2.56000 |
1233 490 300 733 |
2 2 1 2 |
|
JSW |
38.18 |
-0.73 % |
10:25:21 |
50 |
37,8400 |
3 |
261 |
37.80000 |
37.84000 |
313 |
2 |
129 |
4,923 |
[+] |
JSW |
37.63 38.48 |
34.37000 41.99000 |
10:24:30 10:24:16 10:24:16 10:24:16
|
34 36 212 2
|
37,8400 37,8700 37,8700 37,8500
|
1 2 3 2 |
123 22 355 173 |
37.79000 37.76000 37.72000 37.71000 |
37.85000 37.86000 37.87000 37.88000 |
604 469 104 40 |
2 1 2 1 |
|
JWWINVEST |
3.96 |
-1.52 % |
10:05:56 |
60 |
3,9000 |
1 |
350 |
3.92000 |
3.96000 |
208 |
2 |
0 |
0 |
[+] |
JWW |
3.90 3.96 |
3.58000 4.34000 |
09:18:32 17:00:00 16:47:04 16:46:40
|
5 37 44 58
|
3,9600 3,9600 3,9200 3,9200
|
2 2 2 2 |
1240 1450 470 2489 |
3.90000 3.88000 3.86000 3.84000 |
3.98000 4.02000 4.04000 4.06000 |
520 2075 100 2800 |
2 3 1 3 |
|
KCI |
0.82 |
0.25 % |
09:01:28 |
15 |
0,8160 |
1 |
370 |
0.81000 |
0.81600 |
5495 |
3 |
0 |
0 |
[+] |
KCI |
0.82 0.82 |
0.73600 0.89600 |
16:27:01 15:54:10 15:19:54 15:19:54
|
1 2000 201 1936
|
0,8140 0,8060 0,8020 0,8020
|
1 2 5 2 |
950 212 8224 1024 |
0.80800 0.80400 0.80200 0.80000 |
0.81800 0.82000 0.82600 0.82800 |
5000 1895 11456 600 |
1 1 2 1 |
|
KERNEL |
9.15 |
-1.37 % |
10:10:08 |
11 |
8,9850 |
2 |
315 |
8.95500 |
9.06000 |
100 |
1 |
7 |
61 |
[+] |
KER |
8.92 9.23 |
8.23500 10.06000 |
10:10:08 10:10:08 10:10:03 10:10:03
|
7 80 200 100
|
8,9600 8,9600 8,9600 8,9600
|
1 1 1 1 |
90 70 250 268 |
8.93500 8.93000 8.92000 8.91500 |
9.06500 9.07500 9.09000 9.10000 |
210 204 411 10000 |
1 3 2 1 |
|
KETY |
750.50 |
-1.13 % |
10:21:41 |
1 |
742,0000 |
3 |
43 |
742.00000 |
743.50000 |
32 |
4 |
2 |
1,624 |
[+] |
KTY |
741.00 750.50 |
675.50000 825.50000 |
10:21:41 10:20:23 10:20:23 10:20:23
|
7 12 16 20
|
742,0000 741,5000 741,5000 741,5000
|
2 6 1 9 |
8 96 20 68 |
741.50000 741.00000 740.50000 740.00000 |
744.00000 744.50000 745.00000 745.50000 |
41 98 51 31 |
2 3 4 3 |
|
KGHM |
117.00 |
-0.21 % |
10:25:42 |
20 |
117,7000 |
4 |
777 |
117.65000 |
117.75000 |
683 |
2 |
122 |
14,278 |
[+] |
KGH |
116.40 117.70 |
105.30000 128.70000 |
10:24:49 10:24:49 10:24:49 10:24:49
|
40 832 168 19
|
117,6500 117,6500 117,6500 117,6500
|
5 4 5 2 |
700 275 902 91 |
117.60000 117.55000 117.50000 117.45000 |
117.80000 117.85000 117.90000 117.95000 |
552 355 1129 834 |
6 7 4 7 |
|
KGL |
15.30 |
1.32 % |
09:00:00 |
4 |
15,3000 |
1 |
521 |
14.40000 |
15.10000 |
497 |
1 |
0 |
0 |
[+] |
KGL |
15.30 15.30 |
13.80000 16.80000 |
16:14:20 14:56:20 14:56:20 14:56:20
|
2 511 500 120
|
15,1000 14,7000 14,4500 14,4000
|
1 2 2 1 |
280 550 1300 960 |
14.20000 14.15000 14.10000 14.05000 |
15.30000 15.50000 16.00000 16.10000 |
396 585 100 2 |
1 2 1 1 |
|
KINOPOL |
16.55 |
0.60 % |
09:49:23 |
149 |
16,7000 |
1 |
250 |
16.45000 |
16.70000 |
928 |
3 |
2 |
41 |
[+] |
KPL |
16.35 16.70 |
14.90000 18.20000 |
09:49:23 09:49:23 09:49:23 09:45:41
|
500 250 42 6
|
16,7000 16,6500 16,6000 16,6000
|
1 2 4 4 |
500 252 2700 768 |
16.40000 16.35000 16.30000 16.25000 |
16.75000 16.80000 16.85000 16.95000 |
606 593 682 685 |
2 3 2 2 |
|
KOGENERA |
62.80 |
2.24 % |
10:17:37 |
9 |
64,0000 |
3 |
290 |
63.80000 |
64.00000 |
136 |
2 |
3 |
179 |
[+] |
KGN |
62.80 65.40 |
56.60000 69.00000 |
10:17:29 10:17:29 10:17:15 10:16:11
|
1 8 5 50
|
63,8000 63,8000 64,0000 64,2000
|
2 3 1 1 |
125 159 12 100 |
63.20000 63.00000 62.80000 62.60000 |
64.20000 64.40000 64.80000 65.00000 |
25 114 95 236 |
1 2 2 4 |
|
KOMPAP |
0.00 |
0.00 % |
14:41:40 |
20 |
19,7000 |
1 |
400 |
19.00000 |
19.70000 |
380 |
1 |
0 |
0 |
[+] |
KMP |
0.00 0.00 |
17.80000 21.60000 |
14:08:14 14:08:14 12:14:08 12:14:08
|
100 400 5 395
|
19,0000 19,0000 20,0000 19,3000
|
1 1 1 0 |
19 400 50 0 |
18.40000 17.90000 16.00000 0.00000 |
19.80000 20.00000 20.20000 21.80000 |
400 750 797 450 |
1 2 1 1 |
|
KOMPUTRON |
4.64 |
-0.42 % |
10:19:40 |
2 |
4,7000 |
1 |
998 |
4.70000 |
4.71000 |
2 |
1 |
1 |
7 |
[+] |
KOM |
4.64 4.70 |
4.18000 5.10000 |
10:09:48 09:19:12 09:00:00 09:00:00
|
4 500 452 500
|
4,6900 4,6900 4,6400 4,6400
|
1 2 3 2 |
496 93 465 6 |
4.69000 4.65000 4.64000 4.63000 |
4.73000 4.74000 4.75000 4.76000 |
8 3 3 7 |
1 1 2 2 |
|
KPPD |
54.20 |
-0.73 % |
09:06:05 |
18 |
54,2000 |
1 |
140 |
54.20000 |
54.60000 |
85 |
1 |
0 |
1 |
[+] |
KPD |
54.20 54.20 |
48.80000 59.60000 |
11:35:29 15:31:48 10:55:45 12:03:13
|
10 1 1 1
|
54,6000 54,6000 54,6000 55,0000
|
1 1 1 1 |
1 1 30 50 |
54.00000 53.60000 50.20000 50.00000 |
55.80000 56.20000 56.60000 56.80000 |
9 31 2 140 |
1 4 1 1 |
|
KRAKCHEM |
0.00 |
0.00 % |
13:38:26 |
2000 |
0,3600 |
1 |
1000 |
0.36200 |
0.37200 |
3596 |
2 |
0 |
0 |
[+] |
KCH |
0.00 0.00 |
0.32400 0.39600 |
10:30:46 10:30:36 10:30:36 10:30:36
|
56 218 1980 181
|
0,3540 0,3560 0,3560 0,3580
|
2 1 1 2 |
23000 1000 202 2827 |
0.36000 0.35600 0.35400 0.35200 |
0.37400 0.37800 0.40000 0.40600 |
3000 5000 3946 3194 |
1 1 2 2 |
|
KREDYTIN |
21.20 |
0.00 % |
09:03:30 |
2 |
21,2000 |
3 |
21 |
19.80000 |
20.40000 |
400 |
1 |
0 |
0 |
[+] |
KRI |
21.20 21.20 |
19.10000 23.20000 |
09:03:30 09:03:30 09:03:30 09:03:29
|
2 2 2 2
|
21,2000 21,2000 21,2000 21,2000
|
3 3 1 1 |
239 428 67 92 |
19.70000 19.60000 19.20000 18.10000 |
20.60000 20.80000 21.00000 21.20000 |
18 9 9 359 |
2 1 1 3 |
|
KRKA |
540.00 |
0.00 % |
09:49:31 |
1 |
542,0000 |
1 |
500 |
538.00000 |
542.00000 |
4 |
1 |
0 |
8 |
[+] |
KRK |
540.00 542.00 |
486.00000 594.00000 |
09:31:01 09:06:48 09:00:00 16:09:21
|
8 1 4 7
|
540,0000 540,0000 540,0000 542,0000
|
2 1 1 1 |
2 1 1 6 |
536.00000 530.00000 528.00000 526.00000 |
546.00000 548.00000 550.00000 552.00000 |
26 17 29 502 |
1 2 1 2 |
|
KRUK |
423.80 |
-0.66 % |
10:25:47 |
24 |
421,0000 |
2 |
31 |
420.60000 |
421.40000 |
112 |
6 |
5 |
2,167 |
[+] |
KRU |
418.20 423.80 |
381.60000 466.00000 |
10:25:47 10:25:47 10:25:47 10:25:47
|
15 6 36 10
|
421,0000 421,0000 421,0000 421,0000
|
5 1 2 2 |
61 45 85 69 |
420.00000 419.80000 419.60000 419.40000 |
421.60000 421.80000 422.00000 422.20000 |
24 76 20 74 |
2 2 1 3 |
|
KRVITAMIN |
11.95 |
0.42 % |
09:11:00 |
579 |
12,0000 |
1 |
633 |
11.85000 |
12.05000 |
2 |
1 |
1 |
8 |
[+] |
KVT |
11.95 12.00 |
10.80000 13.10000 |
09:09:37 09:09:37 09:00:00 16:21:31
|
46 19 1 50
|
12,0000 11,9500 11,9500 11,9500
|
1 1 1 1 |
84 2 89 62 |
11.80000 11.45000 11.35000 11.10000 |
12.30000 12.35000 12.40000 12.45000 |
2 2 2824 150 |
1 2 2 1 |
|
KSGAGRO |
0.00 |
0.00 % |
13:16:17 |
393 |
1,5700 |
2 |
81 |
1.53000 |
1.57000 |
1423 |
4 |
0 |
0 |
[+] |
KSG |
0.00 0.00 |
1.41500 1.72500 |
13:16:17 10:08:44 10:08:44 10:08:44
|
40 293 8 150
|
1,5650 1,5700 1,5650 1,5600
|
1 1 2 2 |
22 11 261 7349 |
1.52000 1.51500 1.50500 1.50000 |
1.58000 1.58500 1.59000 1.60000 |
760 366 100 100 |
1 1 1 1 |
|
LABOPRINT |
22.20 |
-0.90 % |
09:14:24 |
80 |
22,0000 |
1 |
220 |
22.00000 |
22.20000 |
146 |
1 |
0 |
2 |
[+] |
LAB |
22.00 22.20 |
20.00000 24.40000 |
09:13:18 09:13:16 09:13:14 09:13:12
|
1 1 1 1
|
22,2000 22,2000 22,2000 22,2000
|
1 2 1 2 |
345 25 40 40 |
21.80000 21.60000 21.20000 21.00000 |
22.60000 22.80000 23.00000 23.20000 |
189 329 20 20 |
1 1 1 1 |
|
LARQ |
2.10 |
-1.90 % |
09:23:16 |
3000 |
2,0600 |
3 |
6230 |
2.00000 |
2.10000 |
3603 |
2 |
5 |
10 |
[+] |
LRQ |
2.06 2.10 |
1.89000 2.30000 |
09:23:16 09:01:16 15:47:47 15:39:34
|
2000 2 25 1357
|
2,0600 2,1000 2,1000 2,0800
|
1 1 1 3 |
2000 50 570 2010 |
1.96000 1.83000 1.82000 1.77000 |
2.16000 2.20000 2.26000 2.28000 |
2000 283 1000 5230 |
1 1 1 4 |
|
LENA |
3.53 |
-0.56 % |
09:00:00 |
190 |
3,5300 |
2 |
583 |
3.53000 |
3.60000 |
183 |
1 |
1 |
2 |
[+] |
LEN |
3.53 3.53 |
3.18000 3.88000 |
09:00:00 17:00:00 16:49:45 16:42:44
|
310 400 500 34
|
3,5300 3,5500 3,5500 3,6000
|
3 1 3 1 |
1291 2952 751 150 |
3.52000 3.51000 3.50000 3.48000 |
3.62000 3.63000 3.65000 3.69000 |
1000 2850 298 1000 |
1 1 1 1 |
|
LENTEX |
7.36 |
-0.82 % |
10:16:41 |
114 |
7,2200 |
1 |
305 |
7.20000 |
7.22000 |
327 |
1 |
35 |
257 |
[+] |
LTX |
7.14 7.42 |
6.64000 8.08000 |
10:16:40 10:16:39 10:16:39 10:16:39
|
150 173 493 10
|
7,2200 7,2200 7,2200 7,2200
|
1 2 1 1 |
240 560 684 100 |
7.18000 7.16000 7.14000 7.12000 |
7.30000 7.32000 7.34000 7.38000 |
394 400 135 1720 |
1 1 1 2 |
|
LESS |
0.24 |
0.00 % |
09:53:17 |
100 |
0,2430 |
2 |
1119 |
0.24200 |
0.24300 |
94 |
1 |
1 |
0 |
[+] |
LES |
0.24 0.24 |
0.21900 0.26700 |
09:53:17 09:53:17 09:03:36 09:03:36
|
100 50 50 100
|
0,2430 0,2430 0,2430 0,2430
|
1 15 7 6 |
23035 32513 11538 1119 |
0.24100 0.24000 0.23900 0.23800 |
0.24500 0.24600 0.24700 0.24800 |
210 6944 4813 100 |
3 3 2 1 |
|
LIBET |
1.60 |
0.00 % |
09:00:00 |
10 |
1,6000 |
2 |
1550 |
1.55000 |
1.60000 |
780 |
2 |
0 |
0 |
[+] |
LBT |
1.60 1.60 |
1.44000 1.76000 |
09:00:00 09:00:00 17:00:39 17:00:00
|
10 2 600 1499
|
1,6000 1,6300 1,6000 1,6000
|
1 4 1 1 |
7000 4139 4080 1625 |
1.54000 1.50000 1.49000 1.48000 |
1.62000 1.63000 1.64000 1.66000 |
2000 989 6500 1847 |
1 1 1 1 |
|
LOKUM |
24.40 |
-0.79 % |
09:53:22 |
8 |
25,2000 |
3 |
138 |
24.40000 |
25.20000 |
309 |
2 |
0 |
1 |
[+] |
LKD |
24.40 25.20 |
22.00000 26.80000 |
09:09:52 17:00:00 15:42:14 14:41:34
|
25 2 226 164
|
24,4000 25,4000 24,6000 24,6000
|
2 1 2 2 |
142 143 82 2 |
24.20000 24.00000 23.00000 22.40000 |
25.40000 25.60000 25.80000 26.00000 |
398 41 3 404 |
2 1 1 3 |
|
LPP |
14,170.00 |
-0.29 % |
10:25:52 |
2 |
13 760,0000 |
3 |
4 |
13750.00000 |
13790.00000 |
1 |
1 |
6 |
82,600 |
[+] |
LPP |
13,300.00 14,400.00 |
12760.00000 15580.00000 |
10:25:52 10:25:52 10:25:52 10:25:52
|
1 1 2 1
|
13 760,0000 13 760,0000 13 760,0000 13 770,0000
|
1 3 2 1 |
2 14 2 5 |
13740.00000 13730.00000 13720.00000 13710.00000 |
13800.00000 13820.00000 13830.00000 13850.00000 |
12 11 1 12 |
3 3 1 3 |
|
LSISOFT |
0.00 |
0.00 % |
16:38:28 |
10 |
15,4500 |
3 |
610 |
15.00000 |
15.45000 |
7 |
1 |
0 |
0 |
[+] |
LSI |
0.00 0.00 |
13.95000 16.95000 |
16:04:08 16:03:47 16:03:39 16:03:39
|
300 300 140 760
|
15,3500 15,3500 15,3500 15,3000
|
1 2 1 1 |
1 374 275 40 |
14.70000 14.50000 14.45000 14.40000 |
15.55000 15.60000 15.65000 15.80000 |
300 500 100 277 |
1 1 1 1 |
|
LUBAWA |
3.70 |
0.70 % |
10:23:15 |
1500 |
3,7300 |
1 |
1070 |
3.71400 |
3.73200 |
3987 |
1 |
87 |
322 |
[+] |
LBW |
3.67 3.79 |
3.33400 4.07400 |
10:18:46 10:18:17 10:18:17 10:16:51
|
1000 320 991 4
|
3,7320 3,7300 3,7300 3,7320
|
1 1 1 2 |
422 5000 392 1400 |
3.71200 3.71000 3.70400 3.70000 |
3.73400 3.73600 3.73800 3.74000 |
321 321 321 303 |
1 1 1 1 |
|
MABION |
16.54 |
-0.72 % |
10:17:35 |
36 |
16,5400 |
1 |
82 |
16.47000 |
16.55000 |
21 |
2 |
2 |
30 |
[+] |
MAB |
16.32 16.78 |
14.89000 18.19000 |
10:11:43 10:10:25 10:10:25 09:56:16
|
10 9 1 100
|
16,4700 16,5500 16,5500 16,5400
|
1 1 1 1 |
400 400 400 400 |
16.46000 16.45000 16.44000 16.43000 |
16.60000 16.65000 16.67000 16.68000 |
1 1 80 200 |
1 1 1 1 |
|
MAKARONPL |
22.50 |
-0.44 % |
09:59:28 |
12 |
22,4000 |
1 |
39 |
22.30000 |
22.40000 |
192 |
2 |
0 |
8 |
[+] |
MAK |
22.30 22.50 |
20.30000 24.70000 |
09:45:50 09:34:10 09:20:46 09:18:05
|
9 50 25 1
|
22,4000 22,4000 22,3000 22,4000
|
1 1 8 1 |
200 221 1100 23 |
22.20000 22.10000 22.00000 21.90000 |
22.50000 22.60000 22.70000 22.80000 |
41 111 222 601 |
2 1 2 4 |
|
MANGATA |
90.50 |
0.00 % |
09:12:06 |
4 |
90,5000 |
2 |
31 |
90.50000 |
91.00000 |
868 |
2 |
0 |
0 |
[+] |
MGT |
90.50 90.50 |
81.50000 99.50000 |
15:43:46 15:33:28 13:32:38 09:07:18
|
39 10 25 1
|
90,5000 91,0000 90,5000 91,0000
|
4 5 3 3 |
110 206 151 61 |
90.00000 89.00000 88.50000 88.00000 |
92.00000 92.50000 93.00000 93.50000 |
4 46 85 145 |
1 2 2 1 |
|
MARVIPOL |
8.38 |
4.19 % |
10:25:03 |
59 |
8,4600 |
1 |
102 |
8.42000 |
8.46000 |
3502 |
2 |
43 |
362 |
[+] |
MVP |
8.36 8.46 |
7.56000 9.20000 |
10:23:46 10:23:46 10:22:46 10:21:55
|
500 59 2 927
|
8,4400 8,4400 8,4400 8,4400
|
5 2 1 3 |
2826 1990 250 5525 |
8.38000 8.36000 8.34000 8.30000 |
8.48000 8.50000 8.52000 8.54000 |
1998 2161 755 5118 |
3 6 2 3 |
|
MAXCOM |
9.84 |
-0.61 % |
09:55:51 |
8 |
9,7800 |
1 |
8 |
9.76000 |
9.78000 |
133 |
1 |
0 |
1 |
[+] |
MXC |
9.78 9.94 |
8.86000 10.80000 |
09:15:54 09:14:57 09:03:42 09:03:42
|
80 8 2 2
|
9,8000 9,8000 9,9400 9,9400
|
2 3 1 1 |
10 18 8 3 |
9.74000 9.72000 9.70000 9.68000 |
9.80000 9.90000 9.92000 9.94000 |
32 8 8 88 |
1 1 1 4 |
|
MBANK |
724.40 |
-1.27 % |
10:25:42 |
10 |
715,8000 |
2 |
3 |
715.40000 |
716.40000 |
16 |
1 |
7 |
4,862 |
[+] |
MBK |
712.40 725.80 |
652.00000 796.80000 |
10:25:02 10:25:02 10:25:02 10:22:45
|
1 1 8 6
|
715,6000 715,6000 716,0000 715,8000
|
2 4 2 2 |
11 55 17 26 |
715.20000 714.80000 714.60000 714.40000 |
716.60000 716.80000 717.20000 717.40000 |
9 2 12 14 |
1 1 2 1 |
|
MBWS |
13.00 |
0.00 % |
09:01:09 |
16 |
13,0000 |
1 |
750 |
12.50000 |
13.10000 |
710 |
1 |
0 |
0 |
[+] |
MBW |
13.00 13.00 |
11.70000 14.30000 |
09:01:01 09:02:16 10:19:13 09:03:58
|
2 2 100 2
|
13,0000 13,0000 13,0000 13,6000
|
0 0 0 0 |
0 0 0 0 |
0.00000 0.00000 0.00000 0.00000 |
13.60000 13.70000 14.00000 14.20000 |
198 327 98 8 |
1 2 1 1 |
|
MCI |
24.30 |
-2.07 % |
10:04:12 |
49 |
23,7000 |
2 |
130 |
23.70000 |
24.20000 |
57 |
1 |
1 |
26 |
[+] |
MCI |
23.70 24.30 |
21.90000 26.70000 |
10:00:38 09:56:54 09:56:42 09:56:42
|
1 699 50 100
|
23,7000 23,7000 23,7000 23,7000
|
1 1 1 1 |
300 250 300 75 |
23.60000 23.50000 23.40000 23.30000 |
24.30000 24.50000 24.60000 24.70000 |
406 134 600 447 |
3 2 2 2 |
|
MDIENERGIA |
1.63 |
-0.31 % |
09:00:00 |
2 |
1,6250 |
10 |
3079 |
1.56500 |
1.62500 |
998 |
1 |
0 |
0 |
[+] |
MDI |
1.63 1.63 |
1.46500 1.78500 |
15:44:16 15:44:16 15:44:16 15:44:16
|
215 25 25 25
|
1,6300 1,6250 1,6200 1,6200
|
2 1 3 1 |
700 323 5250 1200 |
1.56000 1.55000 1.54500 1.54000 |
1.63000 1.63500 1.64500 1.67000 |
286 25 4852 844 |
2 1 1 2 |
|
MEDICALG |
25.70 |
0.00 % |
10:25:11 |
80 |
26,0000 |
1 |
1 |
25.95000 |
26.00000 |
42 |
1 |
3 |
88 |
[+] |
MDG |
25.70 26.40 |
23.15000 28.25000 |
10:22:25 10:20:10 10:16:37 10:15:40
|
140 80 1 23
|
26,0000 26,0000 26,0000 26,0000
|
2 1 2 1 |
11 1 11 1 |
25.90000 25.85000 25.80000 25.75000 |
26.05000 26.10000 26.15000 26.20000 |
2 2 297 2 |
1 1 1 1 |
|
MEDINICE |
9.98 |
-1.80 % |
09:47:36 |
30 |
9,8000 |
1 |
80 |
9.80000 |
9.98000 |
9 |
1 |
0 |
0 |
[+] |
ICE |
9.80 9.98 |
9.00000 10.95000 |
09:25:43 16:09:28 15:15:31 15:15:31
|
1 200 97 24
|
9,9800 9,9800 9,7400 9,7400
|
1 3 1 4 |
50 337 2 148 |
9.76000 9.74000 9.72000 9.70000 |
10.00000 10.05000 10.10000 10.15000 |
11 300 330 668 |
2 1 2 3 |
|
MENNICA |
16.50 |
0.00 % |
10:09:52 |
1000 |
16,5000 |
1 |
500 |
16.50000 |
16.70000 |
120 |
1 |
7 |
119 |
[+] |
MNC |
16.50 16.50 |
14.85000 18.15000 |
10:08:01 10:07:13 10:07:13 10:05:45
|
3211 1386 614 443
|
16,5000 16,5000 16,5000 16,5000
|
2 1 2 2 |
1001 1 2 702 |
16.45000 16.40000 16.35000 16.30000 |
16.80000 16.85000 16.90000 16.95000 |
150 5 783 82 |
1 1 3 2 |
|
MERCATOR |
43.70 |
0.05 % |
10:24:56 |
3 |
43,7200 |
1 |
44 |
43.72000 |
43.98000 |
1 |
1 |
1 |
27 |
[+] |
MRC |
43.70 44.00 |
39.34000 48.06000 |
10:22:27 10:22:27 10:22:27 10:21:01
|
2 39 1 1
|
43,7000 43,7200 43,7200 43,7400
|
3 1 2 3 |
1835 70 120 298 |
43.70000 43.68000 43.66000 43.64000 |
44.00000 44.06000 44.14000 44.16000 |
66 1 41 1 |
2 1 1 1 |
|
MERCOR |
25.10 |
-1.18 % |
09:58:24 |
40 |
25,1000 |
1 |
24 |
25.10000 |
25.40000 |
43 |
2 |
0 |
1 |
[+] |
MCR |
25.10 25.10 |
22.60000 27.60000 |
17:00:00 15:41:56 15:41:56 15:41:56
|
37 36 50 14
|
25,4000 25,1000 25,1000 25,1000
|
4 1 2 4 |
264 1 2 363 |
25.00000 24.80000 24.70000 24.60000 |
25.50000 25.70000 25.80000 26.00000 |
259 140 840 77 |
3 1 3 1 |
|
MEXPOLSKA |
4.10 |
5.12 % |
09:03:50 |
1 |
4,3100 |
1 |
8 |
4.10000 |
4.15000 |
16 |
2 |
0 |
0 |
[+] |
MEX |
4.10 4.31 |
3.69000 4.51000 |
09:03:50 09:03:45 09:03:45 09:03:44
|
90 2 2 2
|
4,1000 4,1000 4,1000 4,1000
|
1 3 2 1 |
8 116 16 8 |
4.09000 4.08000 4.07000 4.06000 |
4.16000 4.17000 4.18000 4.30000 |
24 40 2408 837 |
3 5 2 1 |
|
MFO |
36.40 |
-2.19 % |
10:22:16 |
450 |
35,7000 |
2 |
310 |
35.60000 |
36.30000 |
100 |
1 |
7 |
242 |
[+] |
MFO |
35.70 36.50 |
32.80000 40.00000 |
10:22:16 10:21:35 10:20:04 10:19:28
|
150 440 440 360
|
35,7000 35,7000 35,8000 35,8000
|
3 3 2 1 |
1033 180 150 100 |
35.30000 35.10000 35.00000 34.80000 |
36.40000 36.50000 37.00000 37.60000 |
64 274 150 35 |
1 1 2 1 |
|
MILKILAND |
0.00 |
0.00 % |
13:17:54 |
215 |
0,5830 |
4 |
382 |
0.57600 |
0.58300 |
92 |
1 |
0 |
0 |
[+] |
MLK |
0.00 0.00 |
0.52500 0.64100 |
13:17:54 13:17:54 11:54:40 11:54:40
|
100 80 171 40
|
0,5820 0,5820 0,5700 0,5710
|
3 1 2 1 |
300 100 3109 20 |
0.57500 0.57400 0.57000 0.56600 |
0.58500 0.58800 0.59000 0.59400 |
70 50 28 50 |
1 1 1 1 |
|
MILLENNIUM |
10.50 |
-1.23 % |
10:22:35 |
559 |
10,4600 |
2 |
1548 |
10.43000 |
10.47000 |
2703 |
4 |
48 |
500 |
[+] |
MIL |
10.43 10.60 |
9.45000 11.55000 |
10:22:22 10:22:22 10:22:22 10:22:11
|
25 3 1076 225
|
10,4700 10,4700 10,4700 10,4800
|
4 1 6 1 |
5395 434 2250 100 |
10.42000 10.41000 10.40000 10.39000 |
10.49000 10.50000 10.52000 10.54000 |
11844 1736 1735 1839 |
5 2 2 3 |
|
MIRACULUM |
1.21 |
1.68 % |
09:45:14 |
185 |
1,2100 |
3 |
8500 |
1.17000 |
1.21000 |
805 |
1 |
0 |
0 |
[+] |
MIR |
1.21 1.21 |
1.09000 1.33000 |
09:10:50 17:00:00 17:00:00 09:06:54
|
10 50 990 685
|
1,2100 1,1900 1,1900 1,2300
|
2 2 1 2 |
3200 8700 650 5000 |
1.16000 1.15000 1.14000 1.13000 |
1.23000 1.24000 1.25000 1.26000 |
2000 2660 6857 2590 |
2 2 3 2 |
|
MIRBUD |
9.71 |
-0.82 % |
10:25:30 |
1673 |
9,6400 |
1 |
455 |
9.62000 |
9.70000 |
482 |
2 |
93 |
888 |
[+] |
MRB |
9.41 9.75 |
8.74000 10.68000 |
10:25:30 10:24:38 10:24:34 10:24:34
|
135 1800 805 440
|
9,6400 9,6400 9,6400 9,6400
|
3 2 2 2 |
1596 610 1214 920 |
9.61000 9.60000 9.58000 9.55000 |
9.71000 9.72000 9.73000 9.74000 |
841 1000 175 904 |
1 1 1 2 |
|
MLPGROUP |
71.40 |
4.14 % |
10:08:46 |
18 |
75,4000 |
1 |
18 |
73.60000 |
75.00000 |
92 |
2 |
0 |
19 |
[+] |
MLG |
71.40 75.40 |
64.40000 78.40000 |
10:08:46 10:08:46 09:38:17 09:22:16
|
4 6 34 2
|
75,4000 74,4000 74,4000 74,4000
|
1 1 2 2 |
333 2 237 435 |
73.40000 73.20000 73.00000 70.60000 |
76.00000 76.20000 77.80000 78.00000 |
600 94 200 444 |
2 1 1 2 |
|
MLSYSTEM |
43.00 |
0.94 % |
09:58:11 |
59 |
43,0000 |
2 |
90 |
42.55000 |
42.95000 |
24 |
1 |
1 |
24 |
[+] |
MLS |
42.45 43.00 |
38.70000 47.30000 |
09:58:11 09:57:47 09:57:47 09:32:32
|
14 67 3 27
|
42,9500 42,5500 42,5500 42,4500
|
1 1 1 1 |
70 70 94 70 |
42.50000 42.45000 42.40000 42.35000 |
43.00000 43.35000 43.40000 43.75000 |
276 45 75 180 |
4 1 1 1 |
|
MOBRUK |
311.00 |
-0.16 % |
10:23:08 |
1 |
311,0000 |
3 |
22 |
308.50000 |
311.00000 |
199 |
1 |
0 |
63 |
[+] |
MBR |
307.50 311.00 |
280.00000 342.00000 |
10:10:08 10:10:08 10:06:11 10:06:11
|
8 1 1 10
|
308,5000 308,5000 308,5000 308,5000
|
4 3 2 1 |
42 17 17 2 |
308.00000 307.50000 307.00000 306.50000 |
311.50000 312.00000 312.50000 314.00000 |
36 791 2 103 |
4 1 1 3 |
|
MOJ |
0.00 |
0.00 % |
09:18:31 |
50 |
1,6500 |
1 |
500 |
1.65000 |
1.70000 |
8600 |
2 |
0 |
0 |
[+] |
MOJ |
0.00 0.00 |
1.49000 1.81000 |
09:00:00 09:00:00 12:07:22 14:26:27
|
177 823 1177 1000
|
1,6200 1,6200 1,6200 1,6200
|
1 2 1 1 |
1823 7500 1000 321 |
1.62000 1.60000 1.56000 1.54000 |
1.83000 1.91000 1.96000 1.99000 |
333 345 1274 880 |
1 1 2 1 |
|
MOL |
32.30 |
-0.62 % |
10:18:02 |
5 |
32,1000 |
1 |
701 |
32.12000 |
32.48000 |
1000 |
1 |
0 |
2 |
[+] |
MOL |
32.10 32.50 |
29.08000 35.52000 |
10:18:02 10:14:38 10:02:00 09:43:05
|
9 3 38 1
|
32,3000 32,3000 32,4400 32,5000
|
1 1 1 1 |
195 1000 3 1 |
32.10000 32.06000 31.86000 31.82000 |
32.50000 32.52000 32.62000 32.80000 |
357 4 30 100 |
2 1 1 1 |
|
MOLECURE |
18.16 |
-0.88 % |
10:22:28 |
1 |
18,0000 |
1 |
9 |
18.02000 |
18.16000 |
35 |
2 |
2 |
33 |
[+] |
MOC |
17.88 18.16 |
16.36000 19.96000 |
10:15:51 10:10:54 10:10:54 09:50:03
|
132 29 27 27
|
17,9800 18,0000 18,0000 17,9800
|
2 2 1 1 |
148 214 110 1 |
18.00000 17.98000 17.96000 17.84000 |
18.18000 18.20000 18.38000 18.40000 |
291 1500 164 533 |
2 1 3 3 |
|
MONNARI |
5.36 |
-0.74 % |
10:09:06 |
200 |
5,3600 |
2 |
800 |
5.36000 |
5.42000 |
3079 |
2 |
2 |
9 |
[+] |
MON |
5.36 5.46 |
4.83000 5.88000 |
10:05:51 09:48:33 09:34:09 09:23:15
|
200 200 400 1
|
5,3600 5,3800 5,3800 5,4600
|
4 2 3 3 |
3610 500 900 1100 |
5.34000 5.32000 5.30000 5.28000 |
5.46000 5.48000 5.54000 5.58000 |
399 726 700 370 |
1 1 1 1 |
|
MOSTALPLC |
17.45 |
0.29 % |
09:13:51 |
1 |
17,4500 |
3 |
162 |
17.10000 |
17.45000 |
21 |
1 |
0 |
1 |
[+] |
MSP |
17.10 17.45 |
15.75000 19.15000 |
09:13:50 09:13:50 09:10:50 09:00:00
|
1 1 80 2
|
17,4500 17,4500 17,1000 17,4500
|
4 4 1 1 |
214 280 460 89 |
17.05000 17.00000 16.75000 16.70000 |
17.50000 17.55000 17.60000 17.65000 |
46 547 150 181 |
1 2 1 1 |
|
MOSTALWAR |
7.06 |
0.00 % |
09:00:00 |
50 |
7,0600 |
1 |
300 |
6.92000 |
7.06000 |
186 |
2 |
0 |
1 |
[+] |
MSW |
7.06 7.06 |
6.36000 7.76000 |
09:00:00 16:39:25 16:32:57 16:27:28
|
84 60 1000 70
|
7,0600 7,0600 6,9400 7,0800
|
1 1 2 3 |
290 150 427 422 |
6.90000 6.88000 6.86000 6.82000 |
7.18000 7.20000 7.22000 7.24000 |
543 900 539 500 |
1 3 1 1 |
|
MOSTALZAB |
4.39 |
3.87 % |
10:25:01 |
1299 |
4,5600 |
1 |
225 |
4.52000 |
4.56000 |
7601 |
2 |
64 |
289 |
[+] |
MSZ |
4.39 4.59 |
3.95500 4.82500 |
10:25:01 10:23:26 10:23:26 10:16:56
|
150 1205 1000 150
|
4,5600 4,5650 4,5700 4,5700
|
1 2 2 1 |
1231 3587 1580 500 |
4.51500 4.50500 4.50000 4.49000 |
4.56500 4.57000 4.57500 4.58000 |
595 3087 150 695 |
1 1 1 2 |
|
MOVIEGAMES |
25.90 |
-1.16 % |
10:23:36 |
2 |
25,5500 |
1 |
65 |
25.40000 |
25.55000 |
98 |
1 |
3 |
66 |
[+] |
MOV |
25.35 26.00 |
23.35000 28.45000 |
10:23:36 10:19:54 10:15:23 10:07:19
|
123 50 118 82
|
25,5500 25,4000 25,4000 25,4000
|
1 4 5 6 |
200 53 93 165 |
25.35000 25.30000 25.25000 25.20000 |
25.80000 25.95000 26.00000 26.10000 |
50 46 160 75 |
1 1 1 1 |
|
MURAPOL |
39.51 |
-0.75 % |
10:20:54 |
63 |
39,6000 |
1 |
249 |
39.60000 |
39.77000 |
94 |
3 |
2 |
74 |
[+] |
MUR |
39.51 39.60 |
35.56000 43.46000 |
10:07:59 10:07:59 10:07:59 10:07:59
|
192 100 608 100
|
39,5100 39,5100 39,5100 39,6000
|
1 1 1 1 |
312 30 40 570 |
39.51000 39.41000 39.32000 39.30000 |
39.77500 39.90000 39.99500 40.00000 |
75 27 146 401 |
1 1 2 2 |
|
MUZA |
14.60 |
0.00 % |
09:32:10 |
41 |
14,6000 |
4 |
762 |
14.10000 |
14.60000 |
1889 |
7 |
0 |
5 |
[+] |
MZA |
14.10 14.60 |
13.20000 16.00000 |
09:32:10 09:29:26 09:29:26 09:14:02
|
9 56 9 70
|
14,5000 14,1000 14,2000 14,6000
|
1 2 1 4 |
536 411 980 1104 |
14.00000 13.80000 13.70000 13.60000 |
14.70000 14.80000 14.90000 15.00000 |
2693 310 882 927 |
5 2 1 3 |
|
MWTRADE |
5.65 |
0.88 % |
09:23:13 |
1 |
5,7500 |
1 |
290 |
5.65000 |
5.75000 |
273 |
3 |
0 |
0 |
[+] |
MWT |
5.65 5.75 |
5.10000 6.20000 |
09:10:41 14:08:59 11:25:24 11:05:33
|
10 52 1 44
|
5,6500 5,7000 5,7500 5,6500
|
2 1 1 1 |
930 100 300 500 |
5.60000 5.55000 5.50000 5.25000 |
5.85000 5.90000 6.00000 6.15000 |
200 178 200 294 |
1 1 1 1 |
|
NANOGROUP |
0.95 |
3.85 % |
10:23:27 |
11 |
0,9700 |
1 |
989 |
0.97000 |
0.97600 |
2050 |
2 |
34 |
33 |
[+] |
NNG |
0.95 0.98 |
0.85600 1.04500 |
10:15:06 10:10:37 10:02:35 09:53:46
|
115 100 180 450
|
0,9680 0,9680 0,9760 0,9640
|
2 1 1 1 |
6785 2400 1350 289 |
0.96800 0.96600 0.96400 0.96200 |
0.97800 0.98000 0.98600 0.98800 |
16483 14297 300 44732 |
4 5 1 2 |
|
NEUCA |
883.00 |
0.00 % |
10:20:42 |
1 |
883,0000 |
3 |
34 |
883.00000 |
890.00000 |
12 |
3 |
0 |
163 |
[+] |
NEU |
883.00 884.00 |
795.00000 971.00000 |
10:20:42 10:20:42 09:22:06 09:21:59
|
9 10 12 7
|
883,0000 884,0000 883,0000 883,0000
|
2 2 1 1 |
9 410 13 7 |
881.00000 880.00000 878.00000 875.00000 |
891.00000 892.00000 896.00000 897.00000 |
22 2 23 40 |
2 1 2 1 |
|
NEWAG |
20.80 |
0.96 % |
10:13:39 |
110 |
21,0000 |
1 |
398 |
20.80000 |
21.10000 |
19 |
1 |
1 |
24 |
[+] |
NWG |
20.80 21.10 |
18.75000 22.80000 |
10:13:39 09:45:19 09:36:02 09:36:02
|
100 24 100 200
|
21,0000 21,1000 21,0000 21,0000
|
2 11 10 13 |
101 847 795 212 |
20.70000 20.60000 20.50000 20.40000 |
21.20000 21.30000 21.40000 21.50000 |
800 70 587 1058 |
2 2 3 5 |
|
NOVAVISGR |
2.39 |
1.26 % |
10:15:43 |
2000 |
2,4200 |
1 |
704 |
2.39000 |
2.42000 |
393 |
2 |
5 |
11 |
[+] |
NVG |
2.39 2.45 |
2.16000 2.62000 |
09:25:22 09:25:22 09:25:22 09:25:22
|
296 142 112 200
|
2,3900 2,3900 2,4000 2,4100
|
1 3 1 1 |
630 60593 3900 1000 |
2.37000 2.36000 2.35000 2.33000 |
2.43000 2.44000 2.45000 2.46000 |
99 212 1832 4600 |
1 2 3 2 |
|
NOVITA |
109.00 |
-0.91 % |
09:08:12 |
2 |
109,0000 |
1 |
8 |
109.00000 |
110.00000 |
399 |
2 |
0 |
1 |
[+] |
NVT |
109.00 109.00 |
98.50000 119.00000 |
09:08:06 09:07:59 09:07:58 09:07:57
|
2 5 2 1
|
109,0000 109,0000 109,0000 109,0000
|
2 5 1 2 |
30 40 10 38 |
108.00000 107.00000 106.00000 105.00000 |
111.00000 112.00000 113.00000 114.00000 |
20 20 116 59 |
1 1 3 5 |
|
NTCAPITAL |
0.00 |
0.00 % |
17:00:00 |
50 |
0,6960 |
2 |
1548 |
0.65400 |
0.69000 |
15 |
1 |
0 |
0 |
[+] |
NTC |
0.00 0.00 |
0.62800 0.76400 |
17:00:00 16:45:23 16:33:56 16:32:35
|
500 1910 10 2
|
0,6960 0,6800 0,6800 0,6700
|
1 2 1 1 |
500 1020 500 500 |
0.64200 0.64000 0.63600 0.63400 |
0.69600 0.69800 0.71000 0.71800 |
150 500 999 2965 |
1 1 1 1 |
|
NTTSYSTEM |
6.14 |
-1.63 % |
10:11:19 |
4 |
6,0400 |
1 |
373 |
6.04000 |
6.12000 |
100 |
1 |
0 |
1 |
[+] |
NTT |
6.04 6.14 |
5.54000 6.74000 |
09:13:09 09:00:00 16:29:59 16:29:59
|
120 2 5 5
|
6,1000 6,1400 6,1400 6,1400
|
1 1 1 1 |
5700 4000 1320 166 |
6.02000 6.00000 5.94000 5.92000 |
6.14000 6.20000 6.22000 6.26000 |
1060 1000 1300 1500 |
2 1 1 1 |
|
ODLEWNIE |
10.70 |
-2.73 % |
10:02:35 |
1 |
10,7000 |
1 |
1000 |
10.80000 |
11.00000 |
3895 |
6 |
0 |
1 |
[+] |
ODL |
10.70 10.90 |
9.65000 11.70000 |
09:21:40 09:04:51 09:04:17 17:00:00
|
117 5 5 60
|
10,9000 10,9000 10,7000 11,0000
|
2 3 1 1 |
169 1335 500 200 |
10.70000 10.50000 10.40000 10.30000 |
11.10000 11.20000 11.30000 11.40000 |
440 1150 840 575 |
3 2 3 3 |
|
OEX |
0.00 |
0.00 % |
15:50:58 |
50 |
50,4000 |
1 |
165 |
50.60000 |
50.80000 |
10 |
1 |
0 |
0 |
[+] |
OEX |
0.00 0.00 |
45.40000 55.40000 |
15:06:24 09:00:00 12:22:56 12:22:56
|
40 20 150 49
|
50,4000 51,0000 50,0000 50,0000
|
1 1 1 2 |
180 3 51 90 |
50.00000 49.60000 49.10000 49.00000 |
51.00000 51.20000 51.40000 51.60000 |
30 100 150 134 |
1 1 1 1 |
|
ONDE |
14.10 |
-0.28 % |
10:13:37 |
10 |
14,0600 |
2 |
190 |
14.06000 |
14.16000 |
134 |
2 |
1 |
8 |
[+] |
OND |
14.06 14.16 |
12.70000 15.50000 |
10:13:37 10:10:20 10:10:20 09:42:43
|
170 20 17 156
|
14,1000 14,1000 14,1000 14,1600
|
3 2 3 1 |
425 1750 3059 35 |
14.04000 14.02000 14.00000 13.98000 |
14.22000 14.26000 14.30000 14.38000 |
537 250 121 92 |
1 3 1 1 |
|
ONESANO |
1.32 |
2.97 % |
10:18:31 |
9871 |
1,3850 |
1 |
15 |
1.35500 |
1.38500 |
134 |
2 |
12 |
16 |
[+] |
ONO |
1.32 1.39 |
1.19000 1.45000 |
10:18:31 10:18:31 10:18:31 09:36:38
|
15 100 14 618
|
1,3850 1,3850 1,3850 1,3850
|
1 1 1 2 |
2000 900 20 1020 |
1.35000 1.34500 1.34000 1.33000 |
1.39000 1.39500 1.40000 1.41000 |
18 1254 2180 11 |
2 1 2 1 |
|
OPONEOPL |
55.00 |
0.38 % |
09:30:25 |
2 |
53,4000 |
2 |
67 |
53.40000 |
54.00000 |
2 |
1 |
0 |
3 |
[+] |
OPN |
53.40 55.00 |
49.50000 60.40000 |
09:27:00 09:10:34 09:06:21 09:00:00
|
2 3 3 7
|
54,8000 54,8000 53,4000 55,0000
|
2 3 1 2 |
56 237 30 127 |
53.20000 53.00000 52.60000 52.40000 |
54.80000 55.00000 55.20000 55.40000 |
1770 1345 18 25 |
4 14 3 1 |
|
OPTEAM |
0.00 |
0.00 % |
16:11:36 |
10 |
5,8600 |
2 |
184 |
5.64000 |
5.70000 |
2531 |
2 |
0 |
0 |
[+] |
OPM |
0.00 0.00 |
5.28000 6.44000 |
15:57:09 15:57:09 15:57:09 15:57:09
|
1327 556 354 2188
|
5,6000 5,6200 5,6200 5,6200
|
1 3 2 2 |
4 64 311 518 |
5.62000 5.60000 5.54000 5.52000 |
5.76000 5.86000 5.88000 5.90000 |
21 609 250 1000 |
1 10 1 1 |
|
ORANGEPL |
8.24 |
-2.06 % |
10:25:02 |
366 |
8,0720 |
3 |
783 |
8.07400 |
8.08200 |
740 |
2 |
137 |
1,115 |
[+] |
OPL |
8.07 8.25 |
7.41800 9.06600 |
10:25:02 10:25:02 10:24:56 10:23:47
|
124 500 214 363
|
8,0740 8,0740 8,0820 8,0840
|
1 2 2 3 |
123 1762 1267 3183 |
8.07000 8.06800 8.06600 8.06400 |
8.08400 8.08600 8.08800 8.09000 |
5338 110 1217 5492 |
5 1 1 3 |
|
ORCOGROUP |
2.34 |
3.42 % |
09:58:38 |
47 |
2,4200 |
1 |
7 |
2.34000 |
2.42000 |
191 |
1 |
1 |
4 |
[+] |
OPG |
2.34 2.42 |
2.12000 2.56000 |
09:56:25 09:00:00 09:00:00 14:38:32
|
1033 200 219 1
|
2,3600 2,3400 2,3400 2,3400
|
1 2 1 0 |
10142 4785 30 0 |
2.20000 2.12000 1.80000 0.00000 |
2.44000 2.48000 2.50000 2.54000 |
1618 1724 2108 413 |
1 2 2 1 |
|
OTLOG |
30.20 |
-3.97 % |
10:23:17 |
61 |
29,0000 |
1 |
16 |
29.00000 |
29.40000 |
291 |
2 |
4 |
110 |
[+] |
OTS |
28.60 30.20 |
27.20000 33.20000 |
10:23:17 10:23:17 10:23:03 10:23:03
|
5 59 31 28
|
29,0000 29,0000 29,0000 29,0000
|
4 6 5 3 |
627 230 307 245 |
28.90000 28.80000 28.70000 28.60000 |
29.50000 29.80000 29.90000 30.00000 |
26 206 4 310 |
1 1 1 4 |
|
OTMUCHOW |
4.76 |
-1.26 % |
09:24:30 |
600 |
4,7000 |
2 |
931 |
4.62000 |
4.76000 |
2094 |
2 |
1 |
3 |
[+] |
OTM |
4.70 4.76 |
4.30000 5.20000 |
09:00:00 17:00:00 16:28:01 11:46:04
|
3 50 25 25
|
4,7600 4,7600 4,6600 4,6400
|
2 1 2 1 |
1088 1638 1375 1050 |
4.60000 4.58000 4.54000 4.52000 |
4.80000 4.82000 4.84000 4.86000 |
1563 430 460 4638 |
1 1 1 2 |
|
OVOSTAR |
73.00 |
4.08 % |
09:13:17 |
1 |
76,5000 |
1 |
98 |
70.50000 |
73.50000 |
110 |
1 |
0 |
1 |
[+] |
OVO |
73.00 76.50 |
66.00000 80.00000 |
09:13:15 09:00:00 16:26:14 09:22:10
|
6 1 1 1
|
73,0000 73,0000 73,5000 77,0000
|
1 1 1 1 |
115 14 8 40 |
70.00000 68.50000 65.00000 64.50000 |
76.00000 76.50000 77.00000 79.50000 |
130 230 756 34 |
2 1 3 2 |
|
PAMAPOL |
2.86 |
2.98 % |
10:16:24 |
10 |
2,9400 |
1 |
73 |
2.85500 |
2.94000 |
367 |
1 |
0 |
1 |
[+] |
PMP |
2.86 2.94 |
2.57000 3.14000 |
09:56:40 13:55:34 13:55:21 13:55:21
|
377 470 20 10
|
2,8550 2,8550 2,8550 2,8550
|
2 1 1 1 |
539 190 282 600 |
2.85000 2.83500 2.82000 2.80500 |
2.94500 2.95000 2.96000 2.96500 |
375 1114 13 15 |
3 2 1 1 |
|
PANOVA |
0.00 |
0.00 % |
16:47:23 |
100 |
17,7000 |
2 |
206 |
17.40000 |
17.70000 |
236 |
2 |
0 |
0 |
[+] |
NVA |
0.00 0.00 |
16.00000 19.40000 |
16:18:15 15:51:36 13:50:56 12:26:57
|
1 67 42 23
|
17,7000 17,7000 17,6000 17,6000
|
1 3 1 1 |
230 204 3 443 |
17.30000 17.20000 17.10000 17.00000 |
17.80000 18.00000 18.20000 18.40000 |
535 72 111 111 |
2 1 1 1 |
|
PASSUS |
25.40 |
0.00 % |
09:08:31 |
1 |
25,4000 |
1 |
247 |
25.40000 |
25.80000 |
43 |
2 |
0 |
0 |
[+] |
PAS |
25.40 25.40 |
23.00000 27.80000 |
17:00:00 17:00:00 16:11:54 16:11:54
|
124 280 1 3
|
25,4000 25,4000 25,8000 25,6000
|
2 1 1 3 |
20 20 30 120 |
25.00000 24.60000 24.40000 24.20000 |
26.00000 26.20000 26.40000 26.60000 |
43 5 20 14 |
2 1 1 1 |
|
PATENTUS |
3.62 |
1.33 % |
10:26:00 |
1000 |
3,8000 |
1 |
180 |
3.76000 |
3.80000 |
2483 |
1 |
46 |
176 |
[+] |
PAT |
3.62 3.94 |
3.26000 3.98000 |
10:26:00 10:26:00 10:25:43 10:25:39
|
1053 464 339 667
|
3,8000 3,8100 3,8100 3,8400
|
2 1 2 1 |
950 1010 1330 275 |
3.75000 3.71000 3.70000 3.69000 |
3.88000 3.89000 3.90000 3.91000 |
3000 27 600 719 |
1 1 1 1 |
|
PCCEXOL |
3.00 |
-1.49 % |
09:51:40 |
580 |
2,9800 |
1 |
300 |
2.99000 |
3.02000 |
450 |
1 |
5 |
14 |
[+] |
PCX |
2.98 3.02 |
2.70000 3.29000 |
09:51:40 09:51:40 09:51:07 09:51:07
|
250 145 500 250
|
2,9800 2,9800 2,9900 2,9900
|
1 2 1 4 |
1450 1582 350 1376 |
2.98500 2.98000 2.97500 2.97000 |
3.02500 3.03000 3.03500 3.04000 |
3500 4900 500 1080 |
2 2 1 2 |
|
PCCROKITA |
104.00 |
-1.53 % |
10:23:07 |
47 |
103,0000 |
3 |
15 |
103.00000 |
103.20000 |
215 |
1 |
1 |
136 |
[+] |
PCR |
103.00 104.00 |
93.60000 114.40000 |
10:21:47 10:20:36 09:56:44 09:53:03
|
5 7 50 1
|
103,2000 103,2000 103,2000 104,0000
|
2 5 3 3 |
60 127 191 38 |
102.80000 102.60000 102.40000 102.20000 |
103.40000 103.80000 104.00000 104.40000 |
41 20 51 20 |
1 1 4 1 |
|
PCFGROUP |
22.80 |
-6.03 % |
10:20:34 |
17 |
21,8000 |
1 |
20 |
21.80000 |
22.30000 |
15 |
1 |
1 |
12 |
[+] |
PCF |
21.80 23.10 |
20.55000 25.05000 |
10:20:34 10:20:30 10:20:30 10:20:24
|
223 20 4 80
|
21,8000 21,8000 21,8000 21,8000
|
1 2 1 1 |
25 210 170 373 |
21.70000 21.60000 21.55000 21.45000 |
22.35000 22.40000 22.50000 22.80000 |
18 88 356 7 |
1 1 1 1 |
|
PEKABEX |
21.80 |
1.40 % |
10:22:05 |
20 |
21,7000 |
1 |
80 |
21.70000 |
21.90000 |
200 |
1 |
1 |
20 |
[+] |
PBX |
21.60 21.90 |
19.65000 23.90000 |
10:13:45 09:57:52 09:43:04 09:43:04
|
10 100 50 19
|
21,6000 21,9000 21,9000 21,9000
|
2 1 3 3 |
1051 6 580 730 |
21.60000 21.50000 21.40000 21.20000 |
22.00000 22.10000 22.20000 22.30000 |
60 100 115 1213 |
1 1 3 4 |
|
PEKAO |
170.30 |
0.26 % |
10:25:34 |
38 |
170,6000 |
4 |
486 |
170.50000 |
170.70000 |
224 |
3 |
65 |
11,101 |
[+] |
PEO |
169.25 171.45 |
153.30000 187.30000 |
10:25:34 10:25:34 10:25:34 10:25:34
|
2 55 310 1
|
170,6000 170,5500 170,5500 170,5500
|
3 3 1 3 |
264 251 57 148 |
170.45000 170.40000 170.35000 170.30000 |
170.75000 170.80000 170.85000 170.90000 |
355 140 57 199 |
3 1 1 2 |
|
PEPCO |
17.30 |
-1.04 % |
10:25:52 |
20 |
17,1000 |
1 |
112 |
17.09000 |
17.10000 |
255 |
1 |
363 |
6,233 |
[+] |
PCO |
17.01 17.43 |
15.57000 19.03000 |
10:25:52 10:25:31 10:25:31 10:25:31
|
80 565 113 113
|
17,1000 17,1000 17,1000 17,1000
|
5 1 2 5 |
635 115 575 703 |
17.08000 17.07000 17.06000 17.05000 |
17.11000 17.12000 17.13000 17.14000 |
1385 568 917 657 |
5 5 3 3 |
|
PEPEES |
1.20 |
-1.65 % |
09:45:48 |
2000 |
1,1900 |
2 |
2568 |
1.18000 |
1.20000 |
2498 |
1 |
2 |
2 |
[+] |
PPS |
1.19 1.20 |
1.08000 1.32000 |
09:01:01 17:00:00 16:08:22 09:17:53
|
2 10 2300 90
|
1,2000 1,2100 1,1900 1,2100
|
1 4 1 1 |
10 7372 6697 3000 |
1.17000 1.16000 1.15000 1.12000 |
1.21000 1.23000 1.24000 1.25000 |
1900 88 49926 39969 |
1 1 4 6 |
|
PGE |
7.15 |
-1.09 % |
10:24:43 |
464 |
7,0720 |
4 |
1621 |
7.07000 |
7.07800 |
3643 |
4 |
304 |
2,151 |
[+] |
PGE |
7.02 7.15 |
6.43400 7.86200 |
10:24:43 10:23:50 10:23:50 10:23:50
|
250 155 452 52
|
7,0720 7,0760 7,0760 7,0760
|
1 4 2 3 |
557 1924 1937 1476 |
7.06600 7.06400 7.06200 7.06000 |
7.08000 7.08200 7.08400 7.08600 |
1159 177 687 1215 |
1 1 2 2 |
|
PGFGROUP |
0.47 |
1.30 % |
10:21:37 |
92 |
0,4680 |
1 |
559 |
0.46700 |
0.46800 |
1396 |
1 |
8 |
4 |
[+] |
PGV |
0.46 0.47 |
0.42200 0.51400 |
10:01:42 09:59:53 09:59:53 09:05:59
|
100 1841 2500 1
|
0,4670 0,4670 0,4660 0,4670
|
2 1 2 1 |
64 25 530 3500 |
0.43900 0.43400 0.43100 0.43000 |
0.46900 0.47000 0.47100 0.47900 |
4555 492 30 256 |
1 1 1 1 |
|
PHARMENA |
7.90 |
1.77 % |
10:25:42 |
2 |
8,0400 |
1 |
7 |
8.00000 |
8.04000 |
290 |
1 |
3 |
24 |
[+] |
PHR |
7.88 8.04 |
7.12000 8.68000 |
10:22:40 10:22:40 10:17:22 10:17:06
|
902 78 13 15
|
7,9600 7,9600 8,0400 8,0400
|
1 2 1 2 |
71 400 500 265 |
7.96000 7.94000 7.90000 7.88000 |
8.06000 8.08000 8.12000 8.16000 |
2185 20 272 320 |
1 2 1 2 |
|
PHN |
11.80 |
-1.67 % |
10:10:47 |
1 |
11,8000 |
3 |
311 |
11.70000 |
11.80000 |
13538 |
1 |
0 |
6 |
[+] |
PHN |
11.65 11.80 |
10.65000 12.95000 |
09:12:00 09:12:00 09:12:00 09:03:59
|
234 8 8 2
|
11,8000 11,7500 11,7500 11,8000
|
1 2 3 6 |
199 268 216 1649 |
11.65000 11.60000 11.55000 11.50000 |
11.85000 11.90000 11.95000 12.00000 |
8 8 8 840 |
1 1 1 1 |
|
PHOTON |
8.00 |
-0.99 % |
10:22:02 |
10 |
8,0000 |
1 |
20 |
7.86000 |
8.00000 |
104 |
1 |
0 |
3 |
[+] |
PEN |
8.00 8.00 |
7.20000 8.80000 |
09:49:06 09:10:59 09:10:59 09:00:46
|
44 250 27 10
|
8,0000 8,0000 8,0000 8,0000
|
2 2 2 1 |
57 126 167 99 |
7.84000 7.83000 7.78000 7.76000 |
8.08000 8.10000 8.11000 8.12000 |
2060 280 162 924 |
3 2 2 1 |
|
PKNORLEN |
63.19 |
-0.03 % |
10:25:52 |
154 |
63,1600 |
4 |
449 |
63.13000 |
63.16000 |
1096 |
8 |
241 |
15,316 |
[+] |
PKN |
62.81 63.97 |
56.88000 69.50000 |
10:25:52 10:25:49 10:25:49 10:25:49
|
102 17 184 55
|
63,1600 63,1400 63,1400 63,1400
|
2 3 7 1 |
547 274 737 320 |
63.12000 63.11000 63.10000 63.09000 |
63.17000 63.18000 63.19000 63.20000 |
504 256 331 101 |
3 2 3 1 |
|
PKOBP |
55.50 |
0.47 % |
10:25:45 |
5 |
55,7800 |
3 |
872 |
55.80000 |
55.82000 |
322 |
1 |
284 |
15,849 |
[+] |
PKO |
55.14 56.04 |
49.95000 61.04000 |
10:25:45 10:25:45 10:25:42 10:25:42
|
116 1 245 34
|
55,7800 55,7800 55,8000 55,8000
|
2 2 3 2 |
318 222 1413 413 |
55.78000 55.76000 55.74000 55.72000 |
55.84000 55.86000 55.88000 55.90000 |
1260 2497 1543 712 |
4 6 5 3 |
|
PKPCARGO |
12.60 |
0.79 % |
10:24:01 |
203 |
12,7000 |
2 |
320 |
12.66000 |
12.70000 |
849 |
3 |
5 |
60 |
[+] |
PKP |
12.60 12.82 |
11.34000 13.86000 |
10:24:01 10:22:41 10:22:41 10:13:17
|
200 55 195 1
|
12,6600 12,7000 12,7000 12,7600
|
3 3 6 5 |
1419 693 3011 4982 |
12.64000 12.62000 12.60000 12.58000 |
12.72000 12.76000 12.78000 12.80000 |
753 6555 1867 2350 |
1 6 1 3 |
|
PLAYWAY |
265.00 |
0.75 % |
10:22:32 |
1 |
267,0000 |
1 |
50 |
267.00000 |
268.00000 |
19 |
1 |
1 |
337 |
[+] |
PLW |
265.00 269.00 |
238.50000 291.50000 |
10:22:32 10:22:32 10:15:54 10:09:13
|
15 15 6 9
|
267,0000 267,5000 269,0000 269,0000
|
2 5 5 2 |
66 63 86 901 |
266.50000 266.00000 265.50000 265.00000 |
268.50000 269.00000 269.50000 270.00000 |
64 60 8 61 |
1 4 1 3 |
|
PLAZACNTR |
2.75 |
3.23 % |
10:17:20 |
147 |
2,8800 |
2 |
822 |
2.82000 |
2.86000 |
585 |
1 |
16 |
45 |
[+] |
PLZ |
2.74 2.89 |
2.48000 3.02000 |
10:17:20 10:16:33 10:16:33 10:16:33
|
18 393 375 563
|
2,8800 2,8800 2,8700 2,8700
|
1 1 1 1 |
1393 411 411 411 |
2.81000 2.80000 2.79000 2.78000 |
2.87000 2.88000 2.89000 2.90000 |
1000 1353 887 810 |
1 1 2 2 |
|
POINTGROUP |
3.66 |
0.00 % |
09:49:16 |
3 |
3,5800 |
1 |
1233 |
3.52000 |
3.58000 |
2139 |
1 |
1 |
5 |
[+] |
PGM |
3.52 3.66 |
3.30000 4.02000 |
09:29:59 09:14:43 09:09:47 09:06:35
|
15 733 567 3
|
3,5200 3,5200 3,5200 3,6600
|
1 1 1 1 |
2143 2300 202 550 |
3.50000 3.42000 3.36000 3.20000 |
3.66000 3.74000 3.88000 3.90000 |
2100 345 491 710 |
1 1 2 2 |
|
POLENERGIA |
60.90 |
1.97 % |
10:24:57 |
13 |
62,1000 |
1 |
15 |
61.20000 |
62.10000 |
2 |
1 |
0 |
14 |
[+] |
PEP |
60.80 62.20 |
54.90000 66.90000 |
10:09:29 09:54:53 09:54:53 09:54:53
|
7 5 11 3
|
62,2000 62,2000 62,2000 62,0000
|
2 2 1 1 |
102 124 206 3 |
61.10000 61.00000 60.90000 60.40000 |
62.20000 62.30000 62.40000 62.50000 |
47 50 100 2766 |
2 1 1 1 |
|
POLICE |
11.75 |
1.73 % |
10:18:21 |
9 |
11,7500 |
1 |
50 |
11.60000 |
11.75000 |
248 |
2 |
0 |
0 |
[+] |
PCE |
11.75 11.75 |
10.60000 12.90000 |
09:54:49 09:06:56 17:00:00 15:34:26
|
13 10 1 1
|
11,7500 11,7500 11,5500 11,8000
|
1 2 6 3 |
30 350 85 940 |
11.55000 11.50000 11.45000 11.40000 |
11.80000 11.85000 11.90000 12.00000 |
444 320 317 1934 |
3 4 4 3 |
|
POLIMEXMS |
4.19 |
-0.12 % |
10:23:36 |
549 |
4,1800 |
1 |
957 |
4.19000 |
4.25500 |
1725 |
2 |
34 |
143 |
[+] |
PXM |
4.17 4.28 |
3.77000 4.60000 |
10:23:36 10:23:36 10:23:36 10:23:36
|
3500 200 530 250
|
4,2000 4,2000 4,2000 4,2050
|
1 1 1 3 |
3850 565 100 3900 |
4.18500 4.18000 4.17000 4.16500 |
4.26000 4.26500 4.27000 4.27500 |
1000 1753 3984 684 |
1 2 2 1 |
|
POLWAX |
1.82 |
1.11 % |
09:00:00 |
5 |
1,8200 |
1 |
2000 |
1.80500 |
1.81000 |
2000 |
1 |
0 |
0 |
[+] |
PWX |
1.82 1.82 |
1.64000 2.00000 |
17:00:00 16:31:40 16:20:02 16:20:02
|
100 253 494 6
|
1,8000 1,8100 1,8000 1,8000
|
3 3 2 2 |
1121 2953 5628 506 |
1.79500 1.79000 1.78000 1.77000 |
1.82000 1.84000 1.85000 1.86000 |
1 1500 2600 7807 |
1 2 2 2 |
|
PRAGMAINK |
0.00 |
0.00 % |
13:39:02 |
13 |
4,3600 |
1 |
20 |
4.28000 |
4.36000 |
7 |
1 |
0 |
0 |
[+] |
PRI |
0.00 0.00 |
3.94000 4.78000 |
13:13:34 12:48:54 12:48:49 17:00:00
|
5 5 5 4
|
4,3400 4,3400 4,3400 4,3400
|
2 1 2 1 |
40 20 1810 30 |
4.26000 4.24000 4.22000 4.20000 |
4.38000 4.40000 4.42000 4.44000 |
50 30 1755 20 |
1 1 2 1 |
|
PROCHEM |
33.00 |
-1.22 % |
09:56:45 |
100 |
32,4000 |
1 |
60 |
32.40000 |
32.80000 |
19 |
1 |
0 |
4 |
[+] |
PRM |
32.20 33.00 |
29.80000 36.20000 |
09:26:04 09:23:18 09:00:00 17:00:00
|
20 1 1 10
|
32,2000 32,2000 33,0000 32,8000
|
5 2 2 3 |
564 71 277 141 |
32.20000 32.00000 31.80000 31.60000 |
33.00000 33.20000 33.40000 33.60000 |
55 253 50 50 |
1 2 1 2 |
|
PROJPRZEM |
17.70 |
1.69 % |
10:10:23 |
87 |
18,0000 |
2 |
362 |
17.70000 |
18.00000 |
1280 |
1 |
0 |
2 |
[+] |
PJP |
17.70 18.30 |
16.00000 19.40000 |
10:10:23 09:04:02 09:04:02 09:04:02
|
13 2 2 2
|
17,9000 18,3000 18,3000 18,3000
|
2 2 2 2 |
213 442 463 4086 |
17.60000 17.50000 17.40000 17.30000 |
18.10000 18.20000 18.30000 18.40000 |
26 530 767 36 |
2 2 3 3 |
|
PROTEKTOR |
2.09 |
-1.21 % |
09:22:22 |
12 |
2,0450 |
2 |
24 |
2.04000 |
2.07500 |
12 |
1 |
1 |
2 |
[+] |
PRT |
2.05 2.09 |
1.88200 2.29500 |
09:00:00 09:00:00 09:00:00 09:00:00
|
10 20 860 63
|
2,0900 2,0900 2,0900 2,0900
|
3 2 4 2 |
36 33 629 1010 |
2.03500 2.03000 2.02500 2.02000 |
2.08000 2.08500 2.09000 2.09500 |
12 36 1030 40 |
1 3 3 2 |
|
PULAWY |
60.20 |
-2.32 % |
10:03:41 |
9 |
59,0000 |
2 |
111 |
59.00000 |
60.20000 |
234 |
1 |
0 |
3 |
[+] |
ZAP |
59.00 60.20 |
54.20000 66.20000 |
10:03:41 09:28:29 09:28:29 14:55:47
|
3 16 25 10
|
59,2000 60,2000 60,2000 60,4000
|
2 3 2 1 |
30 184 38 199 |
58.80000 58.60000 58.40000 58.20000 |
60.40000 60.60000 60.80000 61.00000 |
166 7 1 271 |
1 1 1 3 |
|
PURE |
8.64 |
-1.82 % |
10:24:48 |
175 |
8,0800 |
1 |
2000 |
8.06000 |
8.10000 |
11 |
1 |
5 |
42 |
[+] |
PUR |
8.02 8.64 |
7.78000 9.50000 |
10:24:03 10:19:57 10:19:18 10:18:11
|
18 133 230 85
|
8,1000 8,1000 8,1000 8,1000
|
1 1 1 3 |
583 40 200 1164 |
8.04000 8.02000 8.00000 7.91000 |
8.16000 8.22000 8.27000 8.30000 |
583 306 65 904 |
1 1 1 1 |
|
PZU |
47.28 |
-0.36 % |
10:25:53 |
12 |
47,3500 |
2 |
836 |
47.35000 |
47.39000 |
609 |
5 |
148 |
7,014 |
[+] |
PZU |
47.16 47.58 |
42.56000 52.00000 |
10:25:53 10:25:42 10:25:05 10:25:05
|
144 166 80 356
|
47,3500 47,3500 47,3700 47,3700
|
3 5 4 3 |
259 647 500 1428 |
47.34000 47.33000 47.32000 47.31000 |
47.40000 47.41000 47.42000 47.43000 |
329 380 1442 1032 |
3 1 2 4 |
|
QUERCUS |
6.64 |
1.81 % |
10:24:57 |
4 |
6,7400 |
1 |
176 |
6.60000 |
6.74000 |
1894 |
1 |
1 |
8 |
[+] |
QRS |
6.60 6.76 |
5.98000 7.30000 |
10:24:54 09:44:48 09:44:03 09:44:03
|
2 33 324 25
|
6,7400 6,7600 6,6000 6,6000
|
3 1 2 2 |
3080 140 4000 816 |
6.54000 6.52000 6.50000 6.44000 |
6.76000 6.78000 6.80000 6.84000 |
984 2211 2000 500 |
2 3 1 1 |
|
RAEN |
0.57 |
0.00 % |
10:25:26 |
600 |
0,5700 |
1 |
1070 |
0.56200 |
0.57000 |
400 |
1 |
22 |
12 |
[+] |
RAE |
0.55 0.57 |
0.51600 0.62800 |
10:24:45 10:21:59 10:16:21 10:07:09
|
200 47 753 2477
|
0,5700 0,5700 0,5700 0,5500
|
1 4 1 1 |
2668 8267 2340 20 |
0.56000 0.55000 0.54800 0.54600 |
0.57200 0.58400 0.58600 0.58800 |
680 4187 3500 5200 |
1 2 2 1 |
|
RAFAKO |
0.99 |
0.00 % |
09:58:52 |
316 |
0,9850 |
1 |
939 |
0.99100 |
0.99900 |
1511 |
3 |
9 |
9 |
[+] |
RFK |
0.99 1.00 |
0.89100 1.08800 |
09:58:52 09:58:52 09:58:52 09:58:52
|
16 1500 1000 20
|
0,9860 0,9900 0,9910 0,9910
|
1 1 1 3 |
10000 705 2000 71084 |
0.99000 0.98900 0.98700 0.98500 |
1.00000 1.00800 1.01000 1.01200 |
6354 20 1040 1000 |
3 1 3 1 |
|
RAFAMET |
0.00 |
0.00 % |
13:28:22 |
68 |
16,0000 |
1 |
10 |
15.60000 |
16.00000 |
485 |
2 |
0 |
0 |
[+] |
RAF |
0.00 0.00 |
14.40000 17.60000 |
13:28:22 09:32:40 09:32:36 09:32:34
|
20 5 3 2
|
16,0000 15,4000 15,4000 15,4000
|
2 2 2 1 |
30 272 535 50 |
15.50000 15.40000 15.30000 15.20000 |
16.20000 16.40000 16.50000 16.60000 |
20 20 145 140 |
1 1 2 1 |
|
RAINBOW |
80.40 |
-2.23 % |
10:24:42 |
19 |
78,8000 |
1 |
20 |
78.40000 |
78.80000 |
33 |
1 |
6 |
470 |
[+] |
RBW |
78.20 80.40 |
72.40000 88.40000 |
10:21:11 10:21:11 10:21:11 10:21:11
|
34 11 26 14
|
78,2000 78,2000 78,2000 78,2000
|
8 4 6 2 |
547 104 1254 224 |
78.20000 78.00000 77.80000 77.60000 |
79.00000 79.20000 79.40000 79.60000 |
464 74 1191 432 |
3 1 3 4 |
|
RANKPROGR |
3.15 |
-3.15 % |
10:10:49 |
1041 |
3,0700 |
1 |
247 |
3.07000 |
3.10000 |
200 |
1 |
6 |
19 |
[+] |
RNK |
3.06 3.15 |
2.84000 3.46000 |
10:10:49 09:59:31 09:46:58 09:35:38
|
750 273 111 160
|
3,0700 3,0600 3,1100 3,0600
|
2 2 2 4 |
833 2500 2700 5800 |
3.06000 3.03000 3.02000 3.01000 |
3.11000 3.12000 3.14000 3.15000 |
930 1500 734 5963 |
1 1 1 1 |
|
RAWLPLUG |
14.40 |
4.86 % |
09:09:51 |
142 |
15,1000 |
1 |
8 |
14.60000 |
15.10000 |
79 |
2 |
0 |
2 |
[+] |
RWL |
14.40 15.10 |
13.00000 15.80000 |
09:09:51 09:00:00 17:00:00 16:43:59
|
8 2 5 42
|
14,9000 14,4000 14,4000 14,4000
|
1 2 1 2 |
516 298 100 470 |
14.55000 14.40000 14.30000 14.20000 |
15.15000 15.25000 15.30000 15.40000 |
100 692 100 41 |
1 2 1 1 |
|
REDAN |
0.30 |
0.00 % |
09:42:29 |
700 |
0,2960 |
1 |
2000 |
0.29000 |
0.29400 |
3000 |
1 |
6 |
2 |
[+] |
RDN |
0.30 0.30 |
0.26800 0.32400 |
09:42:29 09:38:53 09:03:30 16:00:15
|
1300 2500 1000 1032
|
0,2960 0,2960 0,2960 0,2960
|
1 1 1 1 |
3500 1551 2288 2000 |
0.28600 0.28400 0.28200 0.28000 |
0.29600 0.31400 0.31800 0.32000 |
436 1970 3635 2132 |
1 1 1 1 |
|
RELPOL |
6.38 |
0.63 % |
10:20:44 |
30 |
6,3800 |
2 |
1111 |
6.32000 |
6.38000 |
309 |
1 |
0 |
2 |
[+] |
RLP |
6.38 6.38 |
5.76000 7.00000 |
10:05:22 09:39:46 09:30:37 12:30:04
|
70 20 171 26
|
6,3800 6,3800 6,3800 6,3400
|
6 3 3 1 |
2109 1136 702 150 |
6.30000 6.28000 6.24000 6.22000 |
6.46000 6.56000 6.58000 6.60000 |
448 300 853 100 |
2 2 3 1 |
|
REMAK |
16.90 |
0.00 % |
09:00:00 |
22 |
16,9000 |
1 |
123 |
16.40000 |
16.75000 |
200 |
1 |
0 |
2 |
[+] |
RMK |
16.90 16.90 |
15.25000 18.55000 |
09:00:00 09:00:00 09:00:00 17:00:00
|
2 94 6 18
|
16,9000 16,9000 16,9000 16,9000
|
1 3 1 1 |
254 644 100 100 |
16.35000 16.30000 16.20000 16.05000 |
16.80000 16.90000 17.05000 17.10000 |
391 108 100 447 |
1 1 1 2 |
|
RESBUD |
0.00 |
0.00 % |
09:34:03 |
300 |
0,5940 |
1 |
400 |
0.57600 |
0.59000 |
1300 |
1 |
0 |
0 |
[+] |
RES |
0.00 0.00 |
0.53600 0.65200 |
15:16:37 15:16:13 15:16:13 15:16:13
|
350 331 4649 20
|
0,5700 0,5620 0,5620 0,5640
|
1 1 1 1 |
1669 2076 13637 2000 |
0.56200 0.56000 0.55000 0.52400 |
0.59400 0.59600 0.59800 0.60000 |
4150 3000 4362 27664 |
1 1 2 3 |
|
ROPCZYCE |
30.10 |
0.67 % |
09:37:18 |
1 |
30,2000 |
1 |
1 |
30.00000 |
30.10000 |
129 |
2 |
0 |
2 |
[+] |
RPC |
30.00 30.20 |
27.10000 33.10000 |
09:31:25 09:29:58 09:29:56 09:29:55
|
65 2 1 1
|
30,0000 30,1000 30,1000 30,1000
|
2 3 2 4 |
26 58 10 284 |
29.60000 29.50000 29.40000 29.30000 |
30.20000 30.30000 30.50000 30.60000 |
226 10 20 36 |
1 1 2 2 |
|
RYVU |
57.50 |
-1.03 % |
10:14:31 |
1 |
57,4000 |
1 |
2 |
57.00000 |
57.40000 |
99 |
1 |
0 |
3 |
[+] |
RVU |
56.80 57.50 |
51.80000 63.20000 |
09:53:45 09:23:47 09:05:39 09:00:00
|
5 25 20 1
|
57,0000 56,8000 57,4000 57,5000
|
2 1 1 4 |
30 100 19 820 |
56.80000 56.70000 56.50000 56.40000 |
57.50000 57.80000 57.90000 58.00000 |
2998 467 225 693 |
1 2 1 4 |
|
SANOK |
22.60 |
-0.88 % |
09:38:03 |
180 |
22,4000 |
2 |
80 |
22.40000 |
22.50000 |
1 |
1 |
0 |
7 |
[+] |
SNK |
22.40 22.60 |
20.40000 24.80000 |
09:38:03 09:38:03 09:00:00 17:00:00
|
111 1 35 205
|
22,4000 22,4000 22,6000 22,6000
|
4 4 3 4 |
373 1601 1001 995 |
22.30000 22.20000 22.10000 22.00000 |
22.60000 22.70000 22.80000 22.90000 |
188 111 1597 1000 |
3 1 5 3 |
|
SANPL |
525.50 |
-0.85 % |
10:24:45 |
4 |
523,0000 |
4 |
76 |
522.50000 |
523.50000 |
158 |
5 |
8 |
4,143 |
[+] |
SPL |
519.50 526.50 |
473.00000 578.00000 |
10:24:42 10:24:42 10:24:42 10:23:35
|
32 35 41 7
|
522,5000 522,5000 522,5000 522,5000
|
4 6 8 7 |
121 139 531 163 |
522.00000 521.50000 521.00000 520.50000 |
524.00000 524.50000 525.00000 525.50000 |
79 232 368 604 |
3 2 4 3 |
|
SANTANDER |
17.85 |
0.56 % |
09:02:42 |
298 |
17,8500 |
1 |
120 |
17.84000 |
17.98000 |
469 |
1 |
0 |
6 |
[+] |
SAN |
17.85 17.85 |
16.06600 19.63400 |
09:00:25 09:00:00 16:45:57 16:06:39
|
48 10 991 153
|
17,8500 17,8500 17,7500 17,8500
|
1 1 1 1 |
200 5000 300 1600 |
17.80000 17.75400 17.75000 17.00000 |
18.00000 18.02200 18.10000 18.15000 |
5192 5000 250 37 |
1 1 1 1 |
|
SANWIL |
1.70 |
0.59 % |
10:23:39 |
99 |
1,7000 |
1 |
1400 |
1.66000 |
1.70000 |
681 |
1 |
4 |
7 |
[+] |
SNW |
1.66 1.70 |
1.53000 1.86000 |
10:20:58 09:31:48 09:12:21 17:00:00
|
1800 1800 200 130
|
1,6950 1,6600 1,6950 1,6900
|
1 2 1 2 |
3000 1154 1050 3065 |
1.65500 1.65000 1.64500 1.64000 |
1.70500 1.71000 1.71500 1.72000 |
990 10 700 930 |
2 1 1 2 |
|
SATIS |
0.48 |
-5.43 % |
10:25:37 |
3000 |
0,4700 |
2 |
435 |
0.46900 |
0.49100 |
61 |
2 |
9 |
4 |
[+] |
STS |
0.47 0.48 |
0.43600 0.53200 |
09:11:08 09:11:08 09:10:21 09:10:21
|
2000 307 2413 1410
|
0,4700 0,4720 0,4720 0,4740
|
1 1 1 1 |
2773 35 800 1692 |
0.46300 0.45900 0.45600 0.45400 |
0.49200 0.49600 0.50000 0.50800 |
693 40 3850 33 |
1 1 1 1 |
|
SCPFL |
202.00 |
0.25 % |
10:06:59 |
5 |
199,5000 |
1 |
2 |
199.50000 |
200.00000 |
448 |
1 |
0 |
49 |
[+] |
SCP |
199.50 202.00 |
182.00000 222.00000 |
10:01:57 10:00:33 09:53:09 09:52:17
|
9 19 10 15
|
199,5000 199,5000 199,5000 199,5000
|
3 2 9 1 |
70 331 401 12 |
199.00000 198.50000 198.00000 197.50000 |
202.00000 204.00000 205.00000 206.00000 |
87 75 159 249 |
3 3 4 3 |
|
SECOGROUP |
30.20 |
-3.21 % |
09:28:30 |
30 |
30,2000 |
2 |
203 |
30.20000 |
31.40000 |
250 |
1 |
0 |
1 |
[+] |
SWG |
30.20 30.20 |
27.20000 33.20000 |
17:00:00 15:37:57 13:39:08 13:39:01
|
297 250 150 100
|
31,2000 31,2000 30,0000 30,0000
|
1 2 2 1 |
270 66 634 355 |
30.00000 29.00000 28.60000 28.00000 |
31.80000 33.20000 33.40000 34.40000 |
33 32 1493 31 |
1 1 1 1 |
|
SEKO |
12.90 |
0.78 % |
09:55:33 |
15 |
12,9000 |
2 |
56 |
12.80000 |
12.90000 |
435 |
2 |
0 |
0 |
[+] |
SEK |
12.90 12.90 |
11.70000 14.10000 |
16:41:27 14:46:51 14:21:28 13:12:35
|
200 700 2 300
|
12,8000 12,8000 12,8000 12,8000
|
2 4 1 1 |
415 1168 161 250 |
12.70000 12.50000 12.40000 12.30000 |
13.00000 13.20000 13.30000 13.40000 |
2000 1573 1137 750 |
1 7 7 4 |
|
SELENAFM |
34.90 |
0.00 % |
09:52:26 |
5 |
35,0000 |
1 |
29 |
34.90000 |
35.00000 |
38 |
1 |
0 |
9 |
[+] |
SEL |
34.90 35.00 |
31.50000 38.30000 |
09:46:49 09:42:02 09:29:45 09:12:15
|
157 93 1 10
|
35,0000 35,0000 35,0000 35,0000
|
1 1 1 1 |
220 44 39 11 |
34.40000 33.90000 33.80000 33.70000 |
35.80000 36.10000 36.30000 37.00000 |
30 306 653 1 |
1 2 1 1 |
|
SELVITA |
60.90 |
0.83 % |
10:08:07 |
45 |
60,9000 |
2 |
63 |
60.80000 |
61.50000 |
135 |
2 |
1 |
91 |
[+] |
SLV |
60.90 61.10 |
54.90000 66.90000 |
10:08:07 10:06:28 09:28:33 09:11:20
|
58 87 24 124
|
60,9000 61,1000 61,1000 60,9000
|
1 3 1 2 |
30 113 250 334 |
60.60000 60.50000 60.40000 60.30000 |
61.60000 61.90000 62.00000 62.10000 |
146 18 1104 504 |
3 2 8 2 |
|
SERINUS |
3.05 |
-2.58 % |
10:22:56 |
2 |
3,0200 |
1 |
990 |
3.01000 |
3.02000 |
260 |
1 |
9 |
27 |
[+] |
SEN |
3.01 3.08 |
2.74500 3.35500 |
10:20:50 10:20:50 10:20:50 10:20:50
|
210 10 10 10
|
3,0100 3,0100 3,0100 3,0100
|
3 4 3 4 |
30 1028 30 180 |
3.00500 3.00000 2.99500 2.99000 |
3.04000 3.04500 3.08000 3.09500 |
500 2640 4012 600 |
1 1 3 1 |
|
SFINKS |
0.66 |
0.00 % |
09:03:11 |
2100 |
0,6620 |
1 |
1000 |
0.66000 |
0.66200 |
1820 |
1 |
9 |
6 |
[+] |
SFS |
0.66 0.66 |
0.59600 0.72800 |
09:00:00 09:00:00 17:00:00 16:25:05
|
4900 1815 6 30000
|
0,6620 0,6620 0,6620 0,6620
|
1 3 2 2 |
16 2712 3630 3400 |
0.65800 0.65000 0.64600 0.64400 |
0.67200 0.68600 0.69800 0.70000 |
2884 3000 3437 344 |
1 1 2 1 |
|
SILVANO |
0.00 |
0.00 % |
16:33:26 |
11 |
5,2000 |
2 |
641 |
4.91000 |
5.20000 |
411 |
1 |
0 |
0 |
[+] |
SFG |
0.00 0.00 |
4.68000 5.72000 |
14:02:33 12:32:22 12:32:22 12:32:22
|
11 4 500 411
|
5,1400 5,0000 5,0100 5,0400
|
1 2 2 1 |
333 600 620 40 |
4.82000 4.81000 4.80000 4.71000 |
5.24000 5.25000 5.29000 5.30000 |
411 2000 290 3221 |
1 1 1 3 |
|
SIMFABRIC |
4.31 |
-1.36 % |
10:23:38 |
24 |
4,3400 |
3 |
2145 |
4.28000 |
4.34000 |
1596 |
1 |
10 |
43 |
[+] |
SIM |
4.30 4.50 |
3.88000 4.74000 |
10:23:38 10:19:30 10:19:17 10:19:07
|
760 5 998 400
|
4,3400 4,4400 4,3000 4,3000
|
2 1 2 1 |
415 800 1750 420 |
4.27000 4.26500 4.26000 4.25000 |
4.40000 4.41500 4.43000 4.45000 |
1000 273 415 2145 |
1 3 1 1 |
|
SKARBIEC |
0.00 |
0.00 % |
17:00:00 |
1 |
25,8000 |
1 |
1 |
25.30000 |
25.40000 |
1 |
1 |
0 |
0 |
[+] |
SKH |
0.00 0.00 |
23.30000 28.30000 |
17:00:00 17:00:00 17:00:00 17:00:00
|
1 1 1 1
|
25,8000 25,8000 25,8000 25,8000
|
2 4 5 1 |
2 66 118 273 |
25.20000 25.10000 25.00000 24.90000 |
25.50000 25.60000 25.70000 25.80000 |
500 1 66 229 |
1 1 3 9 |
|
SKYLINE |
0.00 |
0.00 % |
10:29:14 |
1 |
1,6500 |
1 |
779 |
1.60000 |
1.65000 |
4547 |
1 |
0 |
0 |
[+] |
SKL |
0.00 0.00 |
1.49000 1.81000 |
15:10:21 10:17:50 10:16:21 16:26:44
|
788 1000 1000 1500
|
1,5800 1,6000 1,6000 1,6000
|
2 1 1 1 |
9647 2000 5000 5000 |
1.55000 1.51000 1.50000 1.45000 |
1.73000 1.75000 1.80000 1.84000 |
790 500 32650 1000 |
1 1 1 1 |
|
SNIEZKA |
84.20 |
-2.14 % |
09:44:08 |
3 |
82,4000 |
1 |
19 |
82.40000 |
84.00000 |
23 |
1 |
0 |
13 |
[+] |
SKA |
82.40 84.20 |
75.80000 92.60000 |
09:20:14 09:20:14 09:18:19 09:11:29
|
2 8 2 12
|
82,4000 82,4000 82,6000 83,0000
|
1 2 2 2 |
50 182 120 93 |
82.20000 81.00000 80.80000 80.60000 |
84.20000 84.40000 84.60000 84.80000 |
116 68 199 83 |
2 2 1 3 |
|
SONEL |
13.70 |
0.00 % |
09:31:16 |
4 |
13,7000 |
2 |
435 |
13.70000 |
13.75000 |
140 |
3 |
0 |
0 |
[+] |
SON |
13.70 13.70 |
12.35000 15.05000 |
09:31:07 09:31:01 09:30:58 09:30:53
|
2 1 2 1
|
13,7000 13,7000 13,7000 13,7000
|
3 1 1 1 |
430 20 565 20 |
13.50000 13.45000 13.40000 13.35000 |
13.80000 13.85000 13.90000 14.00000 |
25 70 83 40 |
2 2 1 2 |
|
SOPHARMA |
14.40 |
0.00 % |
10:24:33 |
250 |
14,4000 |
1 |
175 |
14.40000 |
14.45000 |
650 |
1 |
0 |
7 |
[+] |
SPH |
14.40 14.40 |
13.00000 15.80000 |
09:43:01 09:43:01 10:43:24 11:01:19
|
150 90 8 1
|
14,4000 14,4000 14,4000 14,0000
|
1 2 1 2 |
21 123 450 220 |
13.70000 13.50000 13.45000 13.40000 |
14.70000 14.80000 14.90000 15.00000 |
815 249 566 150 |
3 1 1 1 |
|
SPYROSOFT |
416.00 |
-0.95 % |
09:32:43 |
2 |
416,0000 |
1 |
4 |
415.00000 |
416.00000 |
7 |
1 |
0 |
9 |
[+] |
SPR |
416.00 417.00 |
375.00000 457.00000 |
09:31:59 09:31:56 09:19:50 09:10:30
|
2 1 1 2
|
417,0000 417,0000 417,0000 416,0000
|
1 1 1 2 |
5 3 2 4 |
414.00000 413.00000 412.00000 411.00000 |
417.00000 419.00000 420.00000 423.00000 |
6 2 2 3 |
2 1 1 1 |
|
STALEXP |
3.34 |
0.30 % |
10:21:07 |
113 |
3,3500 |
4 |
3333 |
3.34000 |
3.35000 |
177 |
1 |
40 |
134 |
[+] |
STX |
3.34 3.36 |
3.01000 3.67000 |
10:17:27 10:08:52 10:04:28 10:02:28
|
10 300 1877 1000
|
3,3500 3,3400 3,3500 3,3600
|
5 4 3 13 |
7408 3270 1376 5933 |
3.33000 3.32000 3.31000 3.30000 |
3.36000 3.37000 3.38000 3.39000 |
56135 6886 11588 8929 |
5 4 6 6 |
|
STALPROD |
206.00 |
-0.73 % |
10:23:39 |
1 |
203,0000 |
1 |
74 |
203.00000 |
203.50000 |
566 |
1 |
0 |
59 |
[+] |
STP |
203.00 206.50 |
185.40000 226.50000 |
10:23:39 10:23:39 10:23:39 10:23:39
|
1 10 2 8
|
203,0000 203,0000 203,0000 203,5000
|
3 6 2 8 |
21 59 34 120 |
202.50000 202.00000 201.50000 201.00000 |
205.00000 205.50000 206.00000 206.50000 |
55 22 21 65 |
3 2 2 4 |
|
STALPROFI |
8.42 |
0.24 % |
09:43:14 |
10 |
8,4400 |
1 |
50 |
8.42000 |
8.44000 |
185 |
1 |
1 |
8 |
[+] |
STF |
8.42 8.44 |
7.58000 9.26000 |
09:43:14 09:23:32 09:14:15 09:04:40
|
5 500 100 100
|
8,4400 8,4200 8,4200 8,4200
|
2 6 1 3 |
115 1043 5 450 |
8.41000 8.40000 8.39000 8.38000 |
8.45000 8.49000 8.54000 8.55000 |
1540 819 305 398 |
1 2 2 2 |
|
STAPORKOW |
0.00 |
0.00 % |
14:15:55 |
2612 |
2,8600 |
1 |
420 |
2.84000 |
2.96000 |
3736 |
1 |
0 |
0 |
[+] |
ZUK |
0.00 0.00 |
2.58000 3.14000 |
09:00:00 10:06:06 10:06:06 09:12:27
|
228 68 84 5
|
2,9600 2,9600 2,9500 2,9500
|
1 4 1 1 |
950 4106 1500 476 |
2.83000 2.82000 2.75000 2.70000 |
3.20000 3.41000 3.50000 3.68000 |
1250 377 950 882 |
1 1 3 1 |
|
SUNEX |
11.32 |
0.00 % |
10:18:59 |
5 |
11,3800 |
1 |
120 |
11.34000 |
11.48000 |
60 |
1 |
1 |
17 |
[+] |
SNX |
11.32 11.50 |
10.20000 12.44000 |
10:07:54 10:05:26 10:05:26 10:04:27
|
1 85 19 36
|
11,5000 11,3200 11,3200 11,5000
|
1 3 1 1 |
73 197 177 222 |
11.32000 11.30000 11.24000 11.22000 |
11.50000 11.52000 11.56000 11.58000 |
78 420 503 200 |
1 1 2 1 |
|
SYGNITY |
54.20 |
2.95 % |
09:03:50 |
42 |
55,8000 |
2 |
213 |
54.60000 |
55.40000 |
1 |
1 |
0 |
12 |
[+] |
SGN |
54.20 55.80 |
48.80000 59.60000 |
09:03:39 09:03:39 09:00:07 09:00:07
|
19 1 1 1
|
55,8000 55,8000 55,4000 55,4000
|
2 3 5 1 |
63 53 872 100 |
54.40000 54.20000 54.00000 53.80000 |
55.60000 55.80000 56.00000 56.40000 |
20 364 56 90 |
1 4 2 1 |
|
SYNEKTIK |
145.00 |
-2.07 % |
10:25:14 |
22 |
142,0000 |
7 |
279 |
142.00000 |
143.00000 |
687 |
3 |
9 |
1,221 |
[+] |
SNT |
141.50 145.50 |
130.50000 159.50000 |
10:22:10 10:22:10 10:19:50 10:19:50
|
4 10 141 5
|
142,0000 142,0000 142,5000 142,5000
|
12 12 10 14 |
715 2270 1522 2342 |
141.50000 141.00000 140.50000 140.00000 |
143.50000 144.00000 144.50000 145.00000 |
1590 370 3326 3302 |
7 9 6 6 |
|
SYNTHAVERSE |
3.94 |
0.00 % |
10:07:19 |
10 |
3,9320 |
2 |
684 |
3.91200 |
3.92000 |
1000 |
1 |
2 |
9 |
[+] |
SVE |
3.92 3.94 |
3.55000 4.33800 |
10:02:15 10:02:15 09:17:07 09:08:16
|
1000 980 20 36
|
3,9200 3,9200 3,9200 3,9320
|
2 1 2 1 |
507 1000 4278 730 |
3.91000 3.90200 3.90000 3.89600 |
3.92800 3.93200 3.94400 3.94600 |
2520 344 412 432 |
1 1 1 1 |
|
TALEX |
17.50 |
0.00 % |
09:13:03 |
1 |
16,2000 |
2 |
746 |
15.50000 |
16.20000 |
622 |
2 |
0 |
0 |
[+] |
TLX |
16.20 17.50 |
15.80000 19.20000 |
09:01:48 09:24:50 09:02:27 10:48:48
|
2 12 2 6
|
17,5000 16,2000 17,5000 16,2000
|
1 1 1 1 |
100 90 50 100 |
15.40000 15.00000 14.20000 14.00000 |
17.50000 17.60000 18.00000 18.50000 |
66 20 1111 287 |
1 1 3 1 |
|
TARCZYNSKI |
53.20 |
0.00 % |
09:00:00 |
9 |
53,2000 |
1 |
91 |
50.40000 |
53.20000 |
55 |
1 |
0 |
0 |
[+] |
TAR |
53.20 53.20 |
47.90000 58.40000 |
17:00:00 16:23:10 15:44:02 15:44:02
|
2 9 5 61
|
53,2000 50,4000 50,2000 50,2000
|
1 1 1 2 |
53 60 50 511 |
50.20000 50.00000 48.20000 48.10000 |
53.40000 53.60000 53.80000 54.00000 |
12 30 1 5 |
2 1 1 1 |
|
TATRY MOUNTAIN |
0.00 |
0.00 % |
13:03:08 |
20 |
120,0000 |
2 |
113 |
119.00000 |
124.00000 |
20 |
1 |
0 |
0 |
[+] |
TMR |
0.00 0.00 |
108.00000 132.00000 |
14:37:16 17:02:59 16:40:38 16:36:01
|
20 20 20 44
|
120,0000 120,0000 120,0000 120,0000
|
1 1 1 1 |
14 80 16 5 |
118.00000 117.00000 116.00000 102.00000 |
128.00000 130.00000 136.00000 139.00000 |
25 71 25 944 |
1 3 1 3 |
|
TAURONPE |
3.05 |
-0.13 % |
10:24:32 |
896 |
3,0440 |
2 |
4695 |
3.04200 |
3.04700 |
845 |
1 |
235 |
713 |
[+] |
TPE |
3.02 3.05 |
2.74500 3.35500 |
10:24:32 10:24:32 10:24:29 10:24:29
|
1344 1432 600 300
|
3,0440 3,0420 3,0410 3,0400
|
1 2 2 1 |
400 3275 626 1798 |
3.04000 3.03700 3.03600 3.03500 |
3.04800 3.04900 3.05000 3.05200 |
8488 2453 18056 5055 |
1 2 2 2 |
|
TERMOREX |
0.00 |
0.00 % |
10:13:39 |
21 |
0,7300 |
1 |
500 |
0.70500 |
0.73000 |
2579 |
2 |
0 |
0 |
[+] |
TRR |
0.00 0.00 |
0.66000 0.80000 |
10:10:14 10:01:01 10:57:38 09:17:18
|
400 100 10 20
|
0,7100 0,7100 0,7350 0,7400
|
1 1 2 1 |
500 500 11324 500 |
0.70000 0.69500 0.69000 0.68500 |
0.73500 0.74000 0.74500 0.75000 |
490 10720 500 3929 |
1 2 1 3 |
|
TESGAS |
3.15 |
2.61 % |
09:00:36 |
2 |
3,1500 |
1 |
500 |
3.09000 |
3.14000 |
1381 |
2 |
0 |
0 |
[+] |
TSG |
3.15 3.15 |
2.84000 3.46000 |
17:00:00 17:00:00 17:00:00 15:29:11
|
123 565 312 336
|
3,0700 3,0700 3,0700 3,1500
|
1 2 1 3 |
688 910 795 1430 |
3.08000 3.07000 3.06000 3.05000 |
3.15000 3.16000 3.19000 3.20000 |
1245 3165 1800 135 |
2 1 1 1 |
|
TEXT |
87.40 |
-0.57 % |
10:21:21 |
2 |
87,3000 |
2 |
69 |
87.20000 |
87.30000 |
386 |
6 |
4 |
392 |
[+] |
TXT |
87.10 87.40 |
78.70000 96.10000 |
10:21:20 10:21:20 10:21:20 10:14:47
|
54 1 5 20
|
87,3000 87,3000 87,3000 87,1000
|
2 13 4 8 |
81 776 134 436 |
87.10000 87.00000 86.90000 86.80000 |
87.40000 87.50000 87.60000 87.90000 |
88 301 56 2533 |
1 2 1 4 |
|
TORPOL |
36.60 |
2.74 % |
10:22:31 |
56 |
37,5000 |
1 |
638 |
37.35000 |
37.50000 |
403 |
5 |
9 |
326 |
[+] |
TOR |
36.40 37.50 |
32.95000 40.25000 |
10:22:31 10:22:30 10:22:30 10:21:07
|
19 29 300 38
|
37,5000 37,5000 37,5000 37,4500
|
1 2 1 1 |
632 83 941 80 |
37.25000 37.10000 37.05000 37.00000 |
37.55000 37.60000 37.70000 37.80000 |
226 843 50 941 |
4 3 1 1 |
|
TOWERINV |
5.00 |
0.00 % |
10:16:15 |
10 |
5,0000 |
1 |
500 |
4.90000 |
5.00000 |
1260 |
1 |
0 |
1 |
[+] |
TOW |
5.00 5.00 |
4.50000 5.50000 |
10:08:19 13:51:24 13:37:01 12:34:29
|
230 150 400 376
|
5,0000 5,0000 5,0000 5,0000
|
1 1 1 1 |
50 161 1700 300 |
4.86000 4.84000 4.80000 4.76000 |
5.25000 5.30000 5.70000 5.75000 |
1482 370 200 223 |
1 1 1 1 |
|
TOYA |
7.66 |
0.79 % |
10:23:17 |
986 |
7,6200 |
3 |
420 |
7.60000 |
7.69000 |
410 |
3 |
9 |
71 |
[+] |
TOA |
7.60 7.69 |
6.90000 8.42000 |
10:10:35 10:10:35 10:10:35 10:10:35
|
14 200 100 500
|
7,6200 7,6200 7,6400 7,6400
|
1 2 1 1 |
176 1902 150 50 |
7.58000 7.56000 7.55000 7.54000 |
7.70000 7.71000 7.72000 7.73000 |
214 2000 650 500 |
2 1 2 1 |
|
TRAKCJA |
2.76 |
-0.36 % |
10:19:58 |
17 |
2,7800 |
1 |
913 |
2.76000 |
2.78000 |
3973 |
1 |
35 |
97 |
[+] |
TRK |
2.75 2.79 |
2.49000 3.03000 |
10:19:57 10:19:14 10:19:14 10:19:14
|
10 313 500 750
|
2,7800 2,7500 2,7500 2,7500
|
3 4 1 6 |
2637 22200 2500 50614 |
2.75000 2.74000 2.73000 2.72000 |
2.79000 2.80000 2.81000 2.83000 |
8519 650 182 23095 |
5 1 1 3 |
|
TRANSPOL |
3.56 |
0.58 % |
10:00:55 |
5 |
3,4800 |
1 |
2937 |
3.48000 |
3.52000 |
1773 |
1 |
0 |
0 |
[+] |
TRN |
3.48 3.56 |
3.22000 3.90000 |
09:09:15 09:00:00 15:58:56 15:18:57
|
36 3 2449 120
|
3,4800 3,5600 3,4600 3,4600
|
1 1 1 3 |
500 480 100 2854 |
3.42000 3.30000 3.24000 3.22000 |
3.54000 3.56000 3.58000 3.64000 |
36 2943 3728 2000 |
1 5 3 1 |
|
TSGAMES |
91.00 |
-0.11 % |
10:18:15 |
2 |
91,0000 |
1 |
28 |
90.55000 |
90.95000 |
63 |
3 |
1 |
114 |
[+] |
TEN |
90.55 91.75 |
81.90000 100.10000 |
10:17:34 10:17:32 10:17:32 10:17:31
|
12 30 20 60
|
90,5500 90,9500 90,9500 90,5500
|
2 2 2 2 |
36 60 42 42 |
90.50000 90.45000 90.40000 90.30000 |
91.00000 91.05000 91.20000 91.25000 |
133 30 1 265 |
2 1 1 2 |
|
ULMA |
74.00 |
0.00 % |
09:04:31 |
1 |
74,0000 |
1 |
2 |
71.50000 |
73.00000 |
2054 |
5 |
0 |
0 |
[+] |
ULM |
74.00 74.00 |
67.00000 81.00000 |
09:15:33 14:53:29 12:35:09 09:03:09
|
1 1 1 1
|
74,0000 73,5000 73,5000 74,0000
|
4 3 2 1 |
16 253 22 2 |
71.00000 70.50000 70.00000 69.50000 |
73.50000 74.00000 74.50000 75.00000 |
120 172 50 275 |
3 1 1 2 |
|
ULTGAMES |
11.05 |
-3.51 % |
10:09:47 |
7 |
11,0000 |
4 |
1187 |
11.00000 |
11.30000 |
110 |
1 |
0 |
1 |
[+] |
ULG |
11.00 11.05 |
9.96000 12.15000 |
10:09:47 17:00:00 17:00:00 16:48:31
|
93 40 60 14
|
11,0500 11,4000 11,4000 11,3500
|
1 2 1 2 |
330 210 52 6 |
10.95000 10.90000 10.85000 10.80000 |
11.40000 11.50000 11.55000 11.60000 |
5 300 10 27 |
1 1 1 1 |
|
UNIBEP |
9.48 |
-0.42 % |
09:05:02 |
26 |
9,4400 |
1 |
50 |
9.50000 |
9.66000 |
63 |
2 |
0 |
2 |
[+] |
UNI |
9.44 9.48 |
8.54000 10.40000 |
09:05:02 09:04:44 09:02:14 09:02:14
|
50 68 32 13
|
9,4400 9,4600 9,4600 9,4800
|
1 1 4 4 |
263 372 446 1446 |
9.48000 9.46000 9.44000 9.40000 |
9.76000 9.78000 9.80000 9.82000 |
568 50 600 870 |
4 1 1 2 |
|
UNICREDIT |
0.00 |
0.00 % |
12:05:39 |
25 |
143,0000 |
1 |
2500 |
143.78000 |
145.96000 |
2500 |
1 |
0 |
0 |
[+] |
UCG |
0.00 0.00 |
128.70000 157.30000 |
11:30:39 11:28:31 11:27:46 09:23:50
|
11 7 5 200
|
144,1200 144,0400 143,9400 142,1400
|
1 1 1 1 |
1 10 30 300 |
143.50000 143.00000 139.20000 135.00000 |
155.00000 280.00000 0.00000 0.00000 |
10 2 0 0 |
1 1 0 0 |
|
UNIMOT |
131.80 |
0.45 % |
10:25:28 |
60 |
132,6000 |
4 |
53 |
132.60000 |
133.80000 |
61 |
3 |
1 |
106 |
[+] |
UNT |
130.60 134.00 |
118.80000 144.80000 |
10:15:57 10:11:24 10:10:23 10:10:17
|
1 11 50 1
|
133,8000 133,8000 132,2000 132,0000
|
2 1 1 1 |
4 4 2 1 |
132.00000 131.60000 131.40000 131.20000 |
134.00000 134.60000 134.80000 135.00000 |
65 14 35 158 |
4 2 2 4 |
|
URTESTE |
94.00 |
-1.05 % |
09:06:40 |
15 |
94,0000 |
1 |
80 |
94.00000 |
95.00000 |
317 |
3 |
0 |
1 |
[+] |
URT |
94.00 94.00 |
85.00000 103.00000 |
17:00:00 16:33:00 11:56:00 11:22:57
|
10 60 1 39
|
95,0000 94,0000 94,0000 92,0000
|
1 2 1 1 |
3 12 25 33 |
93.00000 92.00000 91.50000 90.00000 |
97.00000 98.00000 99.50000 102.00000 |
80 80 22 1 |
1 1 1 1 |
|
VERCOM |
115.00 |
-3.48 % |
09:56:55 |
3 |
111,0000 |
2 |
43 |
111.00000 |
113.50000 |
29 |
1 |
0 |
28 |
[+] |
VRC |
110.00 115.00 |
103.50000 126.50000 |
09:56:55 09:55:24 09:54:11 09:54:11
|
11 8 14 20
|
111,0000 113,0000 113,0000 113,0000
|
4 9 1 1 |
175 610 322 25 |
110.50000 110.00000 109.00000 108.50000 |
114.00000 114.50000 115.00000 115.50000 |
83 70 1477 135 |
3 3 9 3 |
|
VIGOSYS |
508.00 |
-0.39 % |
10:22:35 |
1 |
508,0000 |
1 |
5 |
508.00000 |
514.00000 |
4 |
1 |
0 |
10 |
[+] |
VGO |
508.00 508.00 |
458.00000 558.00000 |
10:22:35 17:00:40 17:00:00 17:00:00
|
19 4 5 1
|
508,0000 510,0000 510,0000 510,0000
|
2 2 2 2 |
10 68 15 154 |
506.00000 504.00000 502.00000 500.00000 |
516.00000 528.00000 530.00000 532.00000 |
20 13 30 6 |
2 2 4 1 |
|
VINDEXUS |
11.00 |
-2.27 % |
09:21:49 |
1 |
10,7500 |
1 |
211 |
10.80000 |
10.95000 |
788 |
2 |
2 |
18 |
[+] |
VIN |
10.75 11.00 |
9.90000 12.10000 |
09:21:46 09:21:46 09:21:21 09:21:21
|
1 16 111 111
|
11,0000 10,8000 10,8000 10,8000
|
4 2 1 4 |
1121 281 211 554 |
10.75000 10.70000 10.65000 10.60000 |
11.00000 11.10000 11.15000 11.20000 |
749 111 111 1360 |
1 1 1 2 |
|
VIVID |
0.65 |
2.73 % |
09:20:06 |
5 |
0,6780 |
1 |
30 |
0.64200 |
0.66800 |
60 |
2 |
0 |
0 |
[+] |
VVD |
0.65 0.68 |
0.58400 0.71200 |
09:20:06 09:20:06 09:20:06 09:20:06
|
20 20 20 20
|
0,6780 0,6780 0,6760 0,6700
|
1 1 3 1 |
20 20 86 32 |
0.64000 0.63800 0.63600 0.63400 |
0.67000 0.67400 0.67800 0.68000 |
6467 30 806 70 |
1 1 2 3 |
|
VOTUM |
43.50 |
-0.80 % |
10:16:32 |
10 |
43,3000 |
2 |
62 |
43.35000 |
43.40000 |
1385 |
1 |
3 |
120 |
[+] |
VOT |
43.20 43.50 |
39.15000 47.85000 |
10:14:49 10:09:21 10:09:21 10:01:50
|
50 10 11 5
|
43,3000 43,3000 43,3500 43,3000
|
2 1 1 1 |
439 6 231 40 |
43.30000 43.25000 43.20000 43.15000 |
43.50000 43.60000 43.90000 43.95000 |
312 100 200 50 |
3 1 1 1 |
|
VOXEL |
93.00 |
0.86 % |
10:24:43 |
1 |
93,8000 |
2 |
316 |
93.40000 |
93.80000 |
49 |
1 |
0 |
41 |
[+] |
VOX |
93.00 94.20 |
83.80000 102.00000 |
10:10:49 10:10:49 10:10:49 10:10:49
|
79 57 15 9
|
94,2000 94,2000 94,0000 94,0000
|
2 4 1 2 |
63 324 20 30 |
93.20000 93.00000 92.40000 92.20000 |
94.20000 94.40000 94.80000 95.00000 |
12 2500 170 72 |
1 1 2 3 |
|
VRGSA |
3.27 |
-0.30 % |
09:24:45 |
214 |
3,2700 |
1 |
954 |
3.26000 |
3.28000 |
994 |
1 |
2 |
7 |
[+] |
VRG |
3.27 3.27 |
2.95000 3.59000 |
09:03:53 09:03:00 09:00:00 17:00:00
|
1066 734 3 37
|
3,2700 3,2700 3,2700 3,2800
|
1 1 2 3 |
500 500 640 1290 |
3.25000 3.24000 3.23000 3.22000 |
3.29000 3.30000 3.33000 3.34000 |
1997 1510 3804 1200 |
2 2 2 1 |
|
WARIMPEX |
3.94 |
0.00 % |
10:09:06 |
533 |
3,9400 |
1 |
50 |
3.90000 |
3.94000 |
1417 |
2 |
2 |
7 |
[+] |
WXF |
3.90 3.94 |
3.56000 4.32000 |
09:38:36 09:04:12 13:58:08 12:00:37
|
950 177 2 200
|
3,9000 3,9400 3,9400 3,8200
|
1 1 1 2 |
127 377 400 534 |
3.88000 3.86000 3.84000 3.82000 |
3.98000 4.00000 4.02000 4.04000 |
778 3262 1200 2168 |
2 5 2 3 |
|
WASKO |
0.00 |
0.00 % |
17:00:00 |
20 |
1,6850 |
4 |
2802 |
1.64500 |
1.67500 |
500 |
1 |
0 |
0 |
[+] |
WAS |
0.00 0.00 |
1.52000 1.85000 |
16:23:45 16:20:09 16:20:09 16:20:09
|
95 900 750 1255
|
1,6800 1,6800 1,6800 1,6800
|
1 2 1 2 |
500 569 500 950 |
1.64000 1.63500 1.63000 1.62500 |
1.68000 1.68500 1.69000 1.69500 |
900 4544 2038 1605 |
1 5 3 3 |
|
WAWEL |
646.00 |
0.94 % |
10:02:24 |
2 |
646,0000 |
3 |
8 |
646.00000 |
648.00000 |
12 |
1 |
0 |
37 |
[+] |
WWL |
642.00 646.00 |
582.00000 710.00000 |
10:02:03 09:51:45 09:42:59 09:22:48
|
3 2 4 3
|
644,0000 644,0000 644,0000 644,0000
|
1 1 1 2 |
43 36 1 10 |
644.00000 642.00000 640.00000 634.00000 |
650.00000 658.00000 660.00000 664.00000 |
7 10 20 6 |
2 1 2 1 |
|
WIELTON |
7.90 |
2.54 % |
10:21:37 |
1 |
8,0700 |
1 |
144 |
8.07000 |
8.08000 |
478 |
1 |
7 |
53 |
[+] |
WLT |
7.90 8.08 |
7.11000 8.69000 |
10:21:36 10:21:09 10:21:09 10:17:07
|
3 2320 280 20
|
8,0700 8,0700 8,0700 8,0800
|
1 1 2 5 |
150 200 484 1346 |
8.03000 8.02000 8.01000 8.00000 |
8.10000 8.14000 8.18000 8.19000 |
4572 13 490 13 |
3 1 1 1 |
|
WIKANA |
6.00 |
1.69 % |
09:27:43 |
1 |
6,0000 |
1 |
1300 |
5.80000 |
6.00000 |
745 |
3 |
0 |
0 |
[+] |
WIK |
6.00 6.00 |
5.40000 6.60000 |
17:03:33 17:00:00 16:00:11 16:00:11
|
300 500 721 46
|
5,9000 5,9000 6,0000 6,0000
|
1 1 1 1 |
290 900 484 315 |
5.70000 5.50000 5.45000 5.25000 |
6.05000 6.10000 6.15000 6.20000 |
3250 1471 288 2290 |
2 3 1 2 |
|
WIRTUALNA |
112.00 |
-0.18 % |
10:22:05 |
24 |
109,4000 |
3 |
44 |
109.20000 |
109.40000 |
36 |
1 |
0 |
53 |
[+] |
WPL |
108.60 112.00 |
100.80000 123.20000 |
09:46:29 09:46:29 09:32:10 09:30:36
|
30 11 1 14
|
109,2000 109,2000 109,0000 109,0000
|
2 2 4 3 |
218 238 113 87 |
109.00000 108.80000 108.60000 108.40000 |
109.60000 109.80000 110.20000 110.60000 |
30 68 7 120 |
1 2 1 1 |
|
WITTCHEN |
28.70 |
1.40 % |
10:25:25 |
75 |
28,9000 |
1 |
35 |
28.80000 |
28.90000 |
432 |
2 |
2 |
68 |
[+] |
WTN |
28.60 29.00 |
25.90000 31.50000 |
10:19:43 10:15:34 10:14:48 10:04:05
|
1 100 6 63
|
28,9000 28,9000 28,8000 28,8000
|
1 4 8 1 |
127 856 633 10 |
28.70000 28.60000 28.50000 28.40000 |
29.00000 29.10000 29.20000 29.30000 |
1267 494 1363 1093 |
8 3 2 6 |
|
WOJAS |
8.10 |
0.25 % |
09:46:11 |
100 |
8,0600 |
3 |
2237 |
8.06000 |
8.18000 |
11847 |
7 |
2 |
13 |
[+] |
WOJ |
8.04 8.10 |
7.30000 8.90000 |
09:04:51 09:04:51 09:00:00 17:00:00
|
337 1200 3 5
|
8,0400 8,0600 8,1000 8,0400
|
1 4 1 1 |
3717 18643 80 947 |
8.04000 8.02000 7.96000 7.92000 |
8.20000 8.24000 8.26000 8.28000 |
2040 21937 1000 1500 |
3 1 1 1 |
|
XPLUS |
1.69 |
0.00 % |
09:00:00 |
75 |
1,6900 |
1 |
100 |
1.68000 |
1.69000 |
2925 |
1 |
0 |
0 |
[+] |
XPL |
1.69 1.69 |
1.53000 1.85000 |
14:22:35 11:21:20 11:21:20 11:21:20
|
25 1800 1000 300
|
1,6900 1,7000 1,7000 1,7000
|
2 1 3 1 |
206 467 423 200 |
1.67000 1.66000 1.65000 1.64000 |
1.70000 1.73000 1.75000 1.78000 |
10 4565 80 100 |
1 2 2 1 |
|
XTB |
53.50 |
-0.19 % |
10:25:12 |
500 |
53,4000 |
1 |
250 |
53.40000 |
53.50000 |
323 |
4 |
19 |
1,034 |
[+] |
XTB |
53.40 53.90 |
48.16000 58.85000 |
10:25:00 10:24:45 10:24:45 10:23:31
|
3 5 288 18
|
53,5000 53,4000 53,4000 53,5500
|
5 3 5 8 |
360 1099 275 3386 |
53.35000 53.30000 53.25000 53.20000 |
53.55000 53.60000 53.65000 53.70000 |
1132 358 2816 294 |
3 2 4 3 |
|
XTPL |
117.00 |
-2.15 % |
10:00:13 |
6 |
114,0000 |
1 |
4 |
114.00000 |
114.50000 |
56 |
2 |
1 |
78 |
[+] |
XTP |
113.50 117.00 |
105.50000 128.50000 |
09:59:05 09:59:04 09:55:40 09:53:38
|
1 29 20 24
|
115,0000 114,5000 114,0000 114,5000
|
4 4 4 4 |
86 157 211 57 |
113.50000 113.00000 112.50000 112.00000 |
115.00000 116.00000 117.00000 117.50000 |
44 120 176 48 |
2 1 3 1 |
|
ZAMET |
1.64 |
-2.80 % |
09:45:53 |
3 |
1,5600 |
2 |
80 |
1.58500 |
1.64000 |
1000 |
1 |
16 |
26 |
[+] |
ZMT |
1.55 1.64 |
1.47500 1.79500 |
09:45:53 09:26:53 09:08:32 09:07:38
|
77 3000 1 380
|
1,5900 1,6000 1,5850 1,5750
|
2 1 1 2 |
4925 4600 4850 17 |
1.58000 1.56000 1.55500 1.54000 |
1.64500 1.65000 1.65500 1.67000 |
3484 8851 4550 70 |
3 2 1 1 |
|
ZEPAK |
17.72 |
-0.68 % |
10:25:40 |
96 |
17,4800 |
3 |
1552 |
17.44000 |
17.48000 |
188 |
2 |
4 |
74 |
[+] |
ZEP |
17.44 17.74 |
15.96000 19.48000 |
10:25:40 10:24:53 10:24:53 10:24:02
|
4 55 5 4
|
17,4600 17,4800 17,4600 17,4400
|
4 7 2 2 |
458 655 41 134 |
17.42000 17.40000 17.38000 17.36000 |
17.50000 17.56000 17.58000 17.60000 |
499 1 80 550 |
1 1 1 2 |
|
ZREMB |
4.11 |
0.36 % |
10:25:20 |
20 |
4,1500 |
2 |
1010 |
4.06500 |
4.15000 |
420 |
1 |
16 |
67 |
[+] |
ZRE |
4.07 4.19 |
3.70000 4.52000 |
10:25:06 10:24:22 10:17:59 10:17:34
|
650 500 20 797
|
4,0700 4,0700 4,1250 4,0700
|
3 1 3 1 |
2336 2000 1338 800 |
4.06000 4.05500 4.05000 4.04000 |
4.17000 4.17500 4.20500 4.23000 |
470 1200 1800 500 |
1 1 1 1 |
|
ZUE |
14.10 |
-0.35 % |
10:21:53 |
37 |
14,2500 |
2 |
844 |
14.25000 |
14.30000 |
1935 |
4 |
2 |
23 |
[+] |
ZUE |
14.05 14.30 |
12.70000 15.50000 |
10:21:53 10:19:00 10:19:00 10:12:22
|
83 200 70 484
|
14,2500 14,3000 14,3000 14,2500
|
1 1 3 1 |
120 100 586 50 |
14.20000 14.10000 14.05000 14.00000 |
14.35000 14.40000 14.45000 14.50000 |
1919 2074 1040 2631 |
2 3 3 3 |
|