06MAGNA |
3,2400 |
16:16 |
18 |
3.28 |
0.00 % |
1867 |
3.2000 |
3.2400 |
1307 |
0 |
1 |
[+] |
06N |
3.17 3.28 |
2.9550 3.6050 |
14:19 14:16 14:09 14:08
|
4 1 4 8
|
3,2400 3,1700 3,2400 3,1700
|
2 2 1 1 |
1090 839 625 28 |
3.1800 3.1700 3.1600 3.1500 |
3.2500 3.2800 3.2900 3.2950 |
275 1800 600 600 |
1 1 1 1 |
|
11B |
559,0000 |
17:04 |
10 |
559.00 |
0.00 % |
64 |
555.0000 |
559.0000 |
83 |
2 |
835 |
[+] |
11B |
550.00 561.00 |
504.0000 614.0000 |
17:01 17:00 17:00 17:00
|
21 2 16 1
|
559,0000 559,0000 559,0000 559,0000
|
1 2 2 5 |
5 55 153 904 |
553.0000 552.0000 551.0000 550.0000 |
560.0000 561.0000 563.0000 564.0000 |
78 38 20 6 |
3 2 3 1 |
|
1SOLUTION |
0,1325 |
16:19 |
1403 |
0.13 |
0.76 % |
7100 |
0.1305 |
0.1320 |
9228 |
92 |
12 |
[+] |
ONE |
0.13 0.13 |
0.1055 0.1575 |
16:19 16:19 16:19 15:25
|
1000 2500 325 7500
|
0,1325 0,1325 0,1325 0,1325
|
2 4 2 2 |
20000 12183 5190 11000 |
0.1300 0.1290 0.1285 0.1275 |
0.1325 0.1330 0.1345 0.1360 |
8497 1000 6500 1000 |
1 1 1 1 |
|
3RGAMES |
0,2850 |
17:00 |
2067 |
0.27 |
4.40 % |
36 |
0.2840 |
0.2850 |
31677 |
63 |
18 |
[+] |
3RG |
0.27 0.29 |
0.2460 0.3000 |
17:00 17:00 16:49 16:10
|
1100 133 100 500
|
0,2850 0,2850 0,2850 0,2850
|
2 1 1 2 |
1956 1798 3030 3000 |
0.2790 0.2780 0.2760 0.2750 |
0.2880 0.2890 0.2900 0.2930 |
8000 24815 45569 12400 |
1 1 5 2 |
|
4MASS |
6,9200 |
15:44 |
6 |
6.87 |
0.73 % |
1056 |
6.8400 |
6.9200 |
592 |
20 |
139 |
[+] |
4MS |
6.73 6.95 |
5.5000 8.2400 |
15:22 14:54 14:12 13:23
|
2 200 300 424
|
6,9200 6,8200 6,8800 6,9300
|
1 1 3 1 |
1000 1000 2641 1000 |
6.8300 6.8200 6.8000 6.7800 |
6.9300 6.9400 6.9500 6.9600 |
1038 947 8 500 |
1 1 1 1 |
|
4MOBILITY |
1,4300 |
10:54 |
25 |
1.43 |
0.00 % |
45 |
1.3600 |
1.4500 |
50 |
0 |
0 |
[+] |
4MB |
1.43 1.43 |
1.1500 1.7100 |
09:00 09:00 09:13 09:24
|
95 30 15 5
|
1,4300 1,4300 1,4300 1,4300
|
1 1 1 1 |
900 50 50 100 |
1.3500 1.3300 1.3100 1.2600 |
1.4800 1.4900 1.5000 1.5200 |
50 290 100 100 |
1 2 1 1 |
|
7FIT |
10,9000 |
11:24 |
120 |
10.90 |
0.00 % |
50 |
10.5000 |
11.1000 |
80 |
0 |
1 |
[+] |
7FT |
10.90 10.90 |
8.7500 13.0000 |
14:38 11:20 10:42 10:42
|
23 38 111 1
|
10,9000 10,8000 10,8000 10,5000
|
1 1 1 1 |
193 281 675 65 |
10.4000 9.5000 9.2500 9.1000 |
11.3000 11.6000 11.7000 12.0000 |
116 95 692 125 |
1 1 1 1 |
|
7LEVELS |
7,9500 |
11:00 |
29 |
0.00 |
0.00 % |
4 |
7.6000 |
7.9500 |
183 |
0 |
0 |
[+] |
7LV |
0.00 0.00 |
6.4000 9.5000 |
11:00 11:00 15:24 15:00
|
1 1 60 66
|
7,9500 7,6000 7,6000 7,6000
|
1 1 1 1 |
69 30 10 1 |
7.3000 6.7000 4.0000 0.2200 |
8.0000 9.0000 12.0000 14.5000 |
63 1438 250 169 |
1 1 1 1 |
|
ABAK |
4,4000 |
09:26 |
400 |
0.00 |
0.00 % |
500 |
4.4000 |
4.5000 |
1000 |
0 |
0 |
[+] |
ABK |
0.00 0.00 |
3.5200 5.2500 |
12:07 12:05 09:38 16:35
|
1 2 8 500
|
4,6000 4,6000 4,6000 4,6000
|
1 1 0 0 |
250 199 0 0 |
4.0000 3.5400 0.0000 0.0000 |
4.6000 0.0000 0.0000 0.0000 |
489 0 0 0 |
1 0 0 0 |
|
ABPL |
88,6000 |
17:00 |
7 |
87.80 |
0.91 % |
179 |
88.6000 |
88.8000 |
30 |
1 |
84 |
[+] |
ABE |
86.60 89.00 |
79.2000 96.4000 |
17:00 16:38 16:38 16:38
|
28 10 17 6
|
88,6000 88,8000 88,8000 88,8000
|
1 1 1 2 |
30 150 30 35 |
88.2000 88.0000 87.2000 87.0000 |
89.0000 89.6000 89.8000 90.0000 |
452 45 12 33 |
3 1 1 2 |
|
ACAUTOGAZ |
32,5000 |
17:02 |
50 |
31.90 |
2.20 % |
634 |
31.9000 |
32.5000 |
561 |
5 |
174 |
[+] |
ACG |
31.40 32.60 |
28.8000 35.0000 |
16:34 16:34 16:30 16:24
|
100 1 300 199
|
32,5000 32,5000 32,5000 32,5000
|
1 3 5 1 |
4 201 875 12 |
31.8000 31.5000 31.4000 31.3000 |
32.6000 32.7000 32.8000 32.9000 |
4 232 200 87 |
1 3 3 2 |
|
ACTION |
19,4000 |
17:00 |
12 |
19.46 |
-0.31 % |
1 |
19.2200 |
19.4000 |
2015 |
3 |
51 |
[+] |
ACT |
19.24 19.46 |
17.5200 21.4000 |
17:00 16:47 16:13 16:00
|
8 20 1 1
|
19,4000 19,4000 19,4000 19,2400
|
1 2 1 2 |
75 2001 3120 106 |
19.2000 19.1800 19.1600 19.1400 |
19.4600 19.5000 19.5200 19.5400 |
381 698 14 14 |
4 1 10 10 |
|
ADATEX |
0,3500 |
17:00 |
100 |
0.32 |
1.74 % |
161 |
0.3200 |
0.3500 |
4000 |
29 |
9 |
[+] |
ADX |
0.30 0.35 |
0.2580 0.3860 |
16:21 16:21 12:57 12:57
|
299 1520 38 2062
|
0,3440 0,3280 0,3280 0,3260
|
1 1 1 2 |
3000 4000 500 2081 |
0.3160 0.3040 0.3020 0.3000 |
0.3520 0.3540 0.3620 0.3700 |
1196 2830 4003 1500 |
1 2 1 1 |
|
ADIUVO |
0,9400 |
09:00 |
2 |
0.94 |
0.00 % |
9500 |
0.8920 |
0.9400 |
1875 |
0 |
0 |
[+] |
ADV |
0.94 0.94 |
0.8460 1.0300 |
11:15 09:00 09:00 09:00
|
300 20 20 20
|
0,9400 0,9400 0,9400 0,9400
|
1 1 1 1 |
1 1741 33 1000 |
0.8800 0.7720 0.7700 0.4020 |
0.9420 0.9600 0.9700 0.9800 |
8993 840 1943 5400 |
1 1 1 2 |
|
AERFINANC |
0,1000 |
15:19 |
1878 |
0.10 |
-8.26 % |
8 |
0.1000 |
0.1000 |
3022 |
2 |
0 |
[+] |
AER |
0.10 0.10 |
0.0800 0.1200 |
15:00 11:00 11:00 15:00
|
100 100 100 100
|
0,1000 0,1090 0,1000 0,1000
|
2 1 1 0 |
1000 100 1000 0 |
0.0800 0.0700 0.0500 0.0000 |
0.1100 0.1300 0.1500 0.1600 |
10000 32020 10000 42106 |
1 1 1 2 |
|
AFHOL |
2,5000 |
15:00 |
50 |
0.00 |
0.00 % |
35 |
2.5000 |
PKC |
2284 |
0 |
0 |
[+] |
AFH |
0.00 0.00 |
2.0000 3.0000 |
11:00 15:00 11:05 11:00
|
50 75 66 441
|
2,5000 2,3000 2,1000 2,1000
|
1 1 2 1 |
100 200 201 500 |
1.5000 1.2000 1.0000 0.8000 |
1.6000 2.0000 2.2000 2.5000 |
10 100 800 361 |
1 1 1 3 |
|
AGORA |
10,4000 |
17:01 |
1000 |
10.38 |
0.00 % |
755 |
10.3800 |
10.4000 |
3363 |
5 |
56 |
[+] |
AGO |
10.32 10.40 |
9.3500 11.4000 |
17:00 16:15 16:14 15:29
|
12 125 500 200
|
10,4000 10,4000 10,4000 10,3800
|
1 6 5 1 |
1 388 620 40 |
10.3400 10.3200 10.3000 10.2800 |
10.4800 10.5000 10.5800 10.6000 |
846 1400 198 479 |
2 2 1 3 |
|
AGROLIGA |
14,8000 |
14:13 |
40 |
14.40 |
5.71 % |
10 |
14.0000 |
14.7000 |
31 |
0 |
2 |
[+] |
AGL |
14.40 14.80 |
11.6000 17.2000 |
14:13 11:07 09:02 09:01
|
20 28 2 30
|
14,5000 14,4000 14,4000 14,4000
|
1 1 1 1 |
10 10 10 6 |
13.9000 13.7000 13.6000 13.5000 |
14.8000 14.9000 15.0000 15.1000 |
50 20 810 30 |
1 1 3 1 |
|
AGROTON |
3,0000 |
10:09 |
563 |
0.00 |
0.00 % |
13 |
2.9900 |
3.0000 |
1532 |
0 |
0 |
[+] |
AGT |
0.00 0.00 |
2.7000 3.3000 |
09:09 09:06 16:44 14:12
|
500 100 1 89
|
3,0000 3,0000 3,0400 3,0000
|
1 1 2 1 |
10 10 35 11 |
2.9600 2.9500 2.9100 2.9000 |
3.0400 3.0500 3.0700 3.0800 |
1484 8 15 100 |
3 2 1 1 |
|
AIGAMES |
1,4800 |
09:13 |
150 |
1.43 |
0.00 % |
348 |
1.4350 |
1.4750 |
86 |
0 |
0 |
[+] |
ALG |
1.43 1.48 |
1.2850 1.5650 |
09:01 09:00 16:22 16:19
|
26 20 68 7
|
1,4800 1,4250 1,4800 1,4800
|
1 2 1 3 |
1000 2370 3522 2610 |
1.4300 1.4250 1.4200 1.4000 |
1.4800 1.4850 1.4950 1.5000 |
1912 82 800 1653 |
1 1 1 3 |
|
AILLERON |
16,8000 |
16:48 |
6 |
17.26 |
-1.18 % |
22 |
16.8000 |
16.8600 |
50 |
5 |
82 |
[+] |
ALL |
16.60 17.30 |
15.5400 18.9800 |
16:48 16:47 16:41 16:25
|
14 9 9 1
|
16,8000 16,8000 16,8000 16,8800
|
4 2 1 2 |
726 564 900 480 |
16.6400 16.6200 16.6000 16.5000 |
16.9000 16.9400 16.9800 17.0000 |
18 1000 192 100 |
1 1 2 1 |
|
AIRWAY |
0,2700 |
17:00 |
1400 |
0.25 |
8.65 % |
3351 |
0.2670 |
0.2700 |
9624 |
510 |
137 |
[+] |
AWM |
0.25 0.28 |
0.2250 0.2750 |
17:00 17:00 16:42 16:29
|
800 1200 2000 10000
|
0,2700 0,2700 0,2695 0,2655
|
2 1 2 1 |
11600 5000 11650 5000 |
0.2655 0.2620 0.2600 0.2595 |
0.2740 0.2745 0.2750 0.2760 |
5000 9000 23485 4318 |
2 1 1 2 |
|
AITON |
0,3860 |
17:00 |
1500 |
0.36 |
7.22 % |
500 |
0.3420 |
0.3880 |
3000 |
49 |
18 |
[+] |
AIT |
0.32 0.39 |
0.2880 0.4320 |
17:00 17:00 16:48 16:48
|
500 500 2472 500
|
0,3860 0,3860 0,3440 0,3440
|
1 1 1 2 |
500 500 500 3500 |
0.3400 0.3380 0.3360 0.3340 |
0.3900 0.3940 0.3960 0.4160 |
2500 3863 2000 500 |
2 2 1 1 |
|
AKCEPTFIN |
0,3400 |
11:00 |
2800 |
0.34 |
-10.53 % |
200 |
0.3200 |
0.4200 |
1488 |
3 |
1 |
[+] |
AFC |
0.34 0.34 |
0.2720 0.4080 |
11:00 11:00 11:00 11:00
|
200 20 20 20
|
0,3400 0,3800 0,3800 0,3800
|
1 1 1 1 |
1500 200 400 1000 |
0.3020 0.3000 0.2800 0.2600 |
0.4700 0.4720 0.4740 0.4780 |
200 2027 31900 3250 |
1 1 1 1 |
|
ALIOR |
103,9000 |
17:02 |
240 |
104.90 |
0.10 % |
177 |
103.9000 |
104.5000 |
524 |
215 |
22 513 |
[+] |
ALR |
103.20 105.55 |
94.4200 115.3500 |
17:02 17:02 17:02 17:00
|
339 459 1 14
|
103,9000 103,9000 103,9000 103,9000
|
3 4 4 3 |
1776 3067 2300 1098 |
103.7500 103.7000 103.6000 103.5500 |
104.6000 104.6500 104.7500 104.8500 |
254 24 949 111 |
2 2 2 2 |
|
ALLEGRO |
34,2000 |
17:00 |
60 |
33.90 |
0.54 % |
109 |
34.2000 |
34.2100 |
1822 |
1 028 |
35 246 |
[+] |
ALE |
33.84 34.52 |
30.5100 37.2900 |
17:00 17:00 17:00 17:00
|
139 139 1 1822
|
34,2000 34,2000 34,2000 34,2000
|
2 2 3 1 |
8126 8118 3748 26708 |
34.1950 34.1800 34.1600 34.1250 |
34.2400 34.3050 34.3200 34.3250 |
1562 2260 3632 2268 |
1 2 2 2 |
|
ALTA |
2,1000 |
17:00 |
97 |
2.04 |
2.44 % |
2000 |
2.0200 |
2.1000 |
1153 |
22 |
46 |
[+] |
AAT |
2.01 2.15 |
1.8400 2.2400 |
16:41 15:43 15:32 15:26
|
5 398 5 1280
|
2,1000 2,0500 2,0500 2,0500
|
2 2 1 1 |
1517 3000 3769 1000 |
2.0100 2.0000 1.9900 1.9600 |
2.1400 2.1800 2.2000 2.2100 |
500 340 4300 7068 |
1 2 2 3 |
|
ALTUSTFI |
2,9200 |
17:00 |
35 |
2.93 |
-1.35 % |
4 |
2.8300 |
2.9200 |
499 |
5 |
14 |
[+] |
ALI |
2.67 2.94 |
2.6400 3.2200 |
17:00 16:40 16:40 16:40
|
1 10 10 10
|
2,9200 2,9200 2,9200 2,9200
|
2 1 1 1 |
62 255 600 425 |
2.8200 2.8100 2.8000 2.7800 |
2.9400 2.9600 2.9800 2.9900 |
2114 729 5 139 |
3 2 1 1 |
|
AMBRA |
27,9000 |
16:47 |
21 |
28.00 |
0.00 % |
2 |
27.9000 |
28.0000 |
200 |
2 |
48 |
[+] |
AMB |
27.80 28.20 |
25.2000 30.8000 |
16:25 15:40 15:14 15:02
|
7 1 3 19
|
27,9000 28,0000 28,0000 27,9000
|
2 1 1 1 |
87 47 1000 11 |
27.8000 27.7000 27.6000 27.5500 |
28.2000 28.2500 28.3000 28.4500 |
163 200 306 39 |
1 1 2 1 |
|
AMICA |
70,8000 |
17:00 |
1 |
70.70 |
0.14 % |
26 |
70.8000 |
71.4000 |
10 |
2 |
129 |
[+] |
AMC |
70.30 72.50 |
63.7000 77.7000 |
17:00 17:00 16:49 16:49
|
1 1 22 1
|
70,8000 70,8000 70,8000 70,8000
|
3 1 2 1 |
22 50 26 40 |
70.7000 70.6000 70.5000 70.4000 |
71.5000 71.6000 71.9000 72.0000 |
1 1 1 1 |
1 1 1 1 |
|
AMREST |
26,2500 |
17:00 |
33 |
25.65 |
-0.38 % |
55 |
26.2000 |
26.7000 |
1000 |
92 |
2 453 |
[+] |
EAT |
25.65 27.00 |
23.1000 28.2000 |
17:00 17:00 17:00 17:00
|
122 14 270 103
|
26,2500 26,2500 26,2500 26,2500
|
2 1 1 3 |
150 70 5 1425 |
26.0000 25.8000 25.7500 25.7000 |
26.8000 26.9000 26.9500 27.0000 |
267 320 340 1112 |
1 2 1 3 |
|
ANALIZY |
13,8000 |
14:52 |
30 |
0.00 |
0.00 % |
130 |
13.8000 |
15.6000 |
300 |
0 |
0 |
[+] |
AOL |
0.00 0.00 |
11.1000 16.5000 |
14:52 14:52 11:02 09:24
|
100 50 70 200
|
14,0000 14,0000 14,2000 14,3000
|
1 3 3 1 |
150 245 271 50 |
13.7000 13.6000 13.5000 13.0000 |
15.9000 16.0000 16.9000 17.0000 |
170 50 70 50 |
1 1 1 1 |
|
ANSWEAR |
23,4000 |
16:48 |
16 |
23.95 |
-2.09 % |
283 |
23.4000 |
23.8500 |
250 |
1 |
22 |
[+] |
ANR |
23.40 23.95 |
21.6000 26.3000 |
16:29 15:33 15:31 15:31
|
1 11 23 32
|
23,5500 23,4500 23,8000 23,8000
|
3 2 1 2 |
167 8 200 101 |
23.3500 23.3000 23.2500 23.2000 |
23.9000 23.9500 24.0500 24.1000 |
206 121 86 5 |
2 1 1 1 |
|
APANET |
2,0800 |
09:00 |
9 |
2.08 |
0.00 % |
80 |
2.0000 |
2.0800 |
306 |
0 |
0 |
[+] |
APA |
2.08 2.08 |
1.6700 2.4800 |
14:34 17:00 17:00 17:00
|
5 128 50 100
|
2,0800 1,9200 1,9200 1,9200
|
1 1 1 1 |
50 221 450 100 |
1.9800 1.9200 1.9100 1.7600 |
2.1800 2.2200 2.2400 2.2800 |
80 49 139 50 |
2 1 1 1 |
|
APATOR |
14,6400 |
15:25 |
1 |
14.70 |
-0.27 % |
1 |
14.6600 |
14.7400 |
129 |
1 |
14 |
[+] |
APT |
14.60 14.74 |
13.2400 16.1600 |
15:21 15:21 14:59 14:50
|
3 5 275 131
|
14,7400 14,7200 14,7200 14,7200
|
1 1 3 1 |
107 133 984 20 |
14.6400 14.6200 14.6000 14.5800 |
14.7600 14.7800 14.8000 14.8200 |
131 132 332 131 |
1 2 3 1 |
|
APIS |
0,0310 |
11:05 |
44444 |
0.03 |
0.00 % |
73915 |
0.0266 |
0.0310 |
43416 |
44 |
1 |
[+] |
ASA |
0.03 0.03 |
0.0218 0.0402 |
11:00 15:07 15:07 15:00
|
4 12136 19864 4
|
0,0310 0,0310 0,0310 0,0310
|
1 1 2 1 |
50000 30000 102000 10000 |
0.0262 0.0250 0.0220 0.0218 |
0.0318 0.0320 0.0330 0.0340 |
19333 25000 172000 25000 |
1 1 3 1 |
|
APLISENS |
23,0000 |
16:41 |
95 |
23.00 |
0.00 % |
105 |
22.2000 |
23.0000 |
3 |
3 |
75 |
[+] |
APN |
22.60 23.20 |
20.7000 25.3000 |
15:40 13:10 12:53 12:53
|
2 162 129 1
|
23,0000 22,6000 23,0000 23,2000
|
1 3 1 1 |
150 946 100 60 |
22.0000 21.8000 21.7000 21.4000 |
23.2000 23.3000 23.4000 23.5000 |
339 696 500 100 |
3 1 1 1 |
|
APS |
6,6500 |
16:24 |
153 |
6.50 |
2.31 % |
466 |
6.1000 |
6.6500 |
347 |
1 |
6 |
[+] |
APS |
6.50 6.65 |
5.2000 7.8000 |
16:11 14:34 14:09 14:09
|
147 200 9 351
|
6,6000 6,6000 6,6000 6,5000
|
1 1 1 1 |
345 400 391 1000 |
5.8500 5.7500 5.5000 5.1000 |
6.7500 6.8000 6.8500 6.9000 |
700 461 800 750 |
1 1 1 1 |
|
APSENERGY |
2,9500 |
16:49 |
75 |
2.70 |
11.32 % |
5 |
2.9100 |
2.9500 |
2965 |
11 |
31 |
[+] |
APE |
2.70 2.97 |
2.4300 2.9700 |
16:49 16:47 16:45 16:43
|
187 262 262 262
|
2,9500 2,9500 2,9500 2,9500
|
2 2 1 1 |
34 720 20 20 |
2.8800 2.8500 2.8100 2.7900 |
2.9700 2.9800 2.9900 3.0200 |
2475 1453 198 10 |
2 3 2 1 |
|
AQUABB |
13,6000 |
13:07 |
10 |
13.60 |
0.74 % |
5 |
13.2000 |
13.7000 |
10 |
0 |
0 |
[+] |
AQU |
13.60 13.60 |
10.9000 16.3000 |
11:28 09:13 09:29 13:32
|
5 2 2 1
|
13,5000 13,0000 13,0000 13,0000
|
2 2 1 1 |
21 273 1 10 |
13.1000 13.0000 12.9000 12.8000 |
13.9000 14.0000 14.2000 14.5000 |
5 10 5 10 |
1 1 1 1 |
|
AQUAPOZ |
10,0000 |
09:00 |
1 |
10.00 |
0.00 % |
230 |
9.5000 |
9.9500 |
220 |
0 |
0 |
[+] |
AQA |
10.00 10.00 |
8.0000 12.0000 |
09:00 09:00 09:00 09:00
|
2 2 2 2
|
10,0000 10,0000 10,0000 10,0000
|
1 1 1 1 |
160 50 179 1 |
8.4000 8.3500 8.2500 6.8000 |
10.0000 10.4000 10.6000 10.8000 |
636 140 148 148 |
1 1 1 1 |
|
ARCHICOM |
34,0000 |
16:17 |
10 |
34.00 |
0.00 % |
88 |
33.3000 |
34.4000 |
30 |
1 |
29 |
[+] |
ARH |
33.40 34.80 |
30.6000 37.4000 |
16:12 16:11 16:11 14:52
|
65 85 15 1
|
33,8000 33,8000 33,8000 33,8000
|
2 1 2 1 |
100 50 85 40 |
33.1000 32.7000 32.6000 32.2000 |
34.7000 35.1000 35.4000 35.7000 |
104 50 189 3 |
1 1 1 1 |
|
ARCTIC |
20,6400 |
17:01 |
120 |
20.60 |
0.58 % |
1232 |
20.6400 |
20.6800 |
2 |
23 |
484 |
[+] |
ATC |
20.52 20.76 |
18.5400 22.6600 |
17:01 17:00 17:00 17:00
|
50 100 49 47
|
20,6400 20,6400 20,6400 20,6400
|
1 1 2 1 |
495 1 83 40 |
20.6000 20.5800 20.5600 20.5400 |
20.7000 20.7400 20.7600 20.8000 |
44 18 501 872 |
4 4 2 7 |
|
ARTGAMES |
0,6840 |
17:00 |
1 |
0.00 |
0.00 % |
600 |
0.6660 |
0.6840 |
359 |
0 |
0 |
[+] |
ARG |
0.00 0.00 |
0.5480 0.8200 |
14:23 17:00 12:00 11:53
|
40 10 30 364
|
0,6820 0,6840 0,6600 0,6600
|
2 1 1 2 |
1248 79 870 25102 |
0.6580 0.6560 0.6520 0.6500 |
0.6980 0.7000 0.7100 0.7180 |
570 1000 300 700 |
1 1 1 1 |
|
ARTIFEX |
28,8000 |
17:00 |
196 |
28.30 |
1.05 % |
100 |
28.0000 |
28.8000 |
211 |
22 |
609 |
[+] |
ART |
27.30 28.90 |
25.5000 31.1000 |
17:00 16:46 16:42 16:41
|
100 146 33 150
|
28,8000 28,8000 28,7000 28,8000
|
2 1 1 2 |
500 250 400 903 |
27.8000 27.7000 27.4000 27.3000 |
28.9000 29.0000 29.2000 29.3000 |
63 14 314 660 |
1 1 3 4 |
|
ASBIS |
24,6000 |
17:00 |
58 |
24.50 |
0.41 % |
70 |
24.4400 |
24.6000 |
101 |
37 |
898 |
[+] |
ASB |
24.38 24.60 |
22.0600 26.9400 |
17:00 17:00 17:00 17:00
|
412 165 59 41
|
24,6000 24,6000 24,6000 24,6000
|
2 10 4 5 |
472 384 409 319 |
24.4200 24.4000 24.3800 24.3600 |
24.6200 24.6600 24.6800 24.7000 |
49 1088 103 212 |
1 3 1 3 |
|
ASMGROUP |
0,2400 |
16:48 |
807 |
0.00 |
0.00 % |
100 |
0.2400 |
0.1200 |
1802 |
0 |
0 |
[+] |
ASM |
0.00 0.00 |
0.2160 0.2640 |
16:48 16:44 16:39 16:39
|
7500 10000 5556 6005
|
0,2400 0,2400 0,2420 0,2440
|
1 1 1 0 |
2223 40000 1 0 |
0.2260 0.2000 0.0500 0.0000 |
0.2200 0.2500 0.2740 0.2800 |
330 35000 5000 5342 |
1 1 1 1 |
|
ASMODEV |
1,1800 |
14:11 |
200 |
1.28 |
-7.81 % |
50 |
1.1700 |
1.2900 |
200 |
0 |
1 |
[+] |
AMV |
1.18 1.30 |
1.0300 1.5300 |
11:25 11:25 10:48 09:31
|
76 98 102 10
|
1,3000 1,2800 1,2800 1,2800
|
1 1 1 2 |
308 200 250 1784 |
1.1600 1.1500 1.1200 1.1100 |
1.3000 1.3500 1.3600 1.3700 |
101 100 1090 200 |
1 1 1 1 |
|
ASSECOBS |
62,0000 |
15:42 |
4 |
62.00 |
0.00 % |
17 |
61.2000 |
62.0000 |
84 |
1 |
35 |
[+] |
ABS |
60.60 62.00 |
55.8000 68.2000 |
15:41 15:19 15:19 14:51
|
1 8 40 38
|
62,0000 62,0000 62,0000 62,0000
|
1 1 5 2 |
4 28 157 65 |
60.8000 60.6000 60.0000 59.2000 |
62.2000 62.4000 62.6000 63.0000 |
141 97 1 5 |
2 2 1 1 |
|
ASSECOPOL |
80,3000 |
17:00 |
1 |
80.00 |
0.37 % |
97 |
80.2500 |
80.3000 |
2136 |
39 |
3 153 |
[+] |
ACP |
79.25 80.95 |
72.0000 88.0000 |
17:00 17:00 17:00 17:00
|
157 116 50 37
|
80,3000 80,3000 80,3000 80,3000
|
2 2 2 3 |
273 97 217 319 |
80.2000 80.1500 80.1000 80.0000 |
80.5000 80.5500 80.6000 80.6500 |
273 96 272 96 |
2 2 2 2 |
|
ASSECOSEE |
50,0000 |
16:18 |
2 |
50.00 |
0.00 % |
8 |
49.8000 |
50.0000 |
233 |
1 |
59 |
[+] |
ASE |
49.80 50.00 |
45.0000 55.0000 |
16:15 16:15 16:13 15:41
|
1 2 1 1
|
50,0000 49,9000 49,8000 50,0000
|
1 3 6 2 |
2 30 33 52 |
49.7000 49.6000 49.5000 49.4000 |
50.2000 50.6000 50.8000 51.0000 |
100 680 100 214 |
1 1 1 3 |
|
ASTARTA |
27,2500 |
17:00 |
73 |
27.40 |
-0.55 % |
111 |
27.2000 |
27.2500 |
518 |
6 |
177 |
[+] |
AST |
27.20 28.00 |
24.7000 30.1000 |
17:00 17:00 17:00 17:00
|
100 231 50 150
|
27,2500 27,2500 27,2500 27,2500
|
2 3 1 3 |
101 297 200 495 |
27.1500 27.0000 26.9500 26.9000 |
27.3500 27.8500 27.9000 27.9500 |
297 3 200 387 |
1 1 1 2 |
|
ASTRO |
0,1270 |
16:12 |
13469 |
0.00 |
0.00 % |
600 |
0.1240 |
0.1270 |
600 |
0 |
0 |
[+] |
ASR |
0.00 0.00 |
0.1020 0.1520 |
16:12 16:12 14:22 09:19
|
1021 1200 100 50
|
0,1270 0,1260 0,1270 0,1270
|
1 1 1 1 |
1000 13122 2500 3000 |
0.1230 0.1220 0.1210 0.1200 |
0.1280 0.1300 0.1310 0.1330 |
800 1700 600 250 |
1 1 1 1 |
|
ATAL |
60,6000 |
17:00 |
2 |
60.80 |
-0.16 % |
46 |
60.6000 |
61.0000 |
190 |
2 |
111 |
[+] |
1AT |
60.50 61.00 |
54.8000 66.8000 |
16:45 16:45 16:13 15:34
|
23 47 22 3
|
60,8000 60,8000 60,6000 60,8000
|
2 1 2 1 |
503 3 105 300 |
60.5000 60.4000 60.3000 60.1000 |
61.1000 61.2000 61.3000 61.5000 |
390 211 50 30 |
3 1 1 1 |
|
ATCCARGO |
12,6500 |
12:32 |
40 |
12.65 |
-0.39 % |
27 |
12.2000 |
12.6500 |
301 |
0 |
1 |
[+] |
ATA |
12.65 12.65 |
10.1500 15.1500 |
10:35 10:35 09:15 14:57
|
9 31 1 1
|
12,6500 12,6500 12,6500 12,7000
|
1 3 2 1 |
40 23 48 35 |
12.1500 12.1000 12.0500 12.0000 |
12.7000 12.8000 12.8500 13.0500 |
948 200 46 1 |
1 1 1 1 |
|
ATENDE |
3,1300 |
16:30 |
17 |
3.15 |
0.97 % |
2121 |
3.1200 |
3.1300 |
983 |
3 |
11 |
[+] |
ATD |
3.10 3.15 |
2.8400 3.4600 |
15:09 15:03 14:30 13:59
|
84 195 300 81
|
3,1200 3,1200 3,1300 3,1300
|
2 4 1 3 |
31 1767 1000 2507 |
3.1100 3.1000 3.0900 3.0800 |
3.1400 3.1500 3.1600 3.1700 |
90 1794 1000 5068 |
1 2 1 4 |
|
ATLANTAPL |
18,6500 |
15:59 |
472 |
18.60 |
0.27 % |
118 |
18.2500 |
18.7000 |
888 |
1 |
10 |
[+] |
ATP |
18.60 18.65 |
16.7500 20.4000 |
14:50 12:19 10:13 10:17
|
23 5 55 5
|
18,6500 18,6500 18,6000 18,6000
|
1 1 1 1 |
420 285 75 21 |
18.2000 18.1000 18.0000 14.9500 |
18.8000 18.9000 19.0000 19.1500 |
1276 400 332 53 |
2 1 2 1 |
|
ATLANTIS |
2,2700 |
17:00 |
1 |
2.33 |
-5.02 % |
462 |
2.2700 |
2.3900 |
30 |
20 |
46 |
[+] |
ATS |
2.25 2.48 |
2.1000 2.5600 |
17:00 16:48 16:40 16:40
|
795 352 498 253
|
2,2700 2,2800 2,2800 2,2800
|
2 3 2 1 |
2239 3245 1515 333 |
2.2600 2.2500 2.2400 2.2200 |
2.4300 2.4400 2.4500 2.4600 |
246 8356 2861 4088 |
1 4 1 3 |
|
ATMGRUPA |
3,8800 |
16:43 |
280 |
3.85 |
0.78 % |
1500 |
3.8700 |
3.8800 |
1197 |
13 |
51 |
[+] |
ATG |
3.85 3.92 |
3.4700 4.2300 |
16:36 16:25 16:08 15:34
|
143 5 128 55
|
3,8800 3,8800 3,8800 3,8800
|
2 5 1 1 |
3985 5535 1100 131 |
3.8600 3.8500 3.8000 3.7900 |
3.8900 3.9000 3.9200 3.9300 |
1997 5381 1467 1000 |
1 3 3 1 |
|
ATONHT |
0,1780 |
11:00 |
400 |
0.00 |
0.00 % |
5000 |
0.1010 |
PKC |
18306 |
0 |
0 |
[+] |
ATO |
0.00 0.00 |
0.1430 0.2120 |
11:00 11:00 11:00 15:00
|
200 200 200 333
|
0,1780 0,1780 0,1780 0,1570
|
1 1 1 0 |
1100 50000 50000 0 |
0.1000 0.0110 0.0100 0.0000 |
0.0100 0.1000 0.1800 0.1880 |
10208 5000 34000 5000 |
2 1 1 1 |
|
ATREM |
12,9500 |
17:00 |
56 |
13.25 |
-0.77 % |
1 |
12.5500 |
12.9500 |
638 |
7 |
91 |
[+] |
ATR |
12.00 13.25 |
11.9500 14.5500 |
17:00 17:00 16:37 16:32
|
261 40 14 1
|
12,9500 12,9500 12,8500 12,8500
|
1 2 1 1 |
301 546 40 3000 |
12.4000 12.3000 12.2500 12.2000 |
13.0000 13.0500 13.2000 13.2500 |
1167 173 191 1473 |
4 1 1 3 |
|
AUTOPARTN |
26,5000 |
17:02 |
495 |
26.85 |
-2.03 % |
980 |
26.5000 |
26.7500 |
100 |
48 |
1 294 |
[+] |
APR |
26.45 27.15 |
24.2000 29.5000 |
17:02 17:00 17:00 17:00
|
5 14 6 1
|
26,5000 26,5000 26,5000 26,5000
|
2 3 1 5 |
629 340 723 1328 |
26.4500 26.4000 26.3500 26.3000 |
26.8500 26.9000 26.9500 27.0000 |
723 723 100 5498 |
1 1 1 6 |
|
AUXILIUM |
1,1800 |
16:37 |
10 |
1.13 |
4.42 % |
9 |
1.1600 |
1.1800 |
603 |
2 |
2 |
[+] |
AUX_ |
1.09 1.19 |
0.9050 1.3500 |
16:36 16:36 16:36 16:36
|
893 10 10 12
|
1,0900 1,1000 1,1100 1,1200
|
1 1 1 2 |
9 9 10 200 |
1.1400 1.1200 1.0800 1.0600 |
1.1900 1.2000 1.2100 1.2200 |
140 200 200 100 |
1 1 1 1 |
|
AZTEC |
2,8000 |
16:17 |
10 |
0.00 |
0.00 % |
50 |
2.6400 |
2.9000 |
45 |
0 |
0 |
[+] |
AZC |
0.00 0.00 |
2.2400 3.3600 |
13:08 13:07 13:07 10:20
|
1000 420 50 10
|
2,7000 2,7200 2,7200 2,8000
|
1 1 1 2 |
50 30 249 449 |
2.6200 2.6000 2.5200 2.5000 |
2.9200 2.9600 3.0200 3.0400 |
46 50 558 30 |
1 1 1 1 |
|
BALTICON |
11,0000 |
09:34 |
2 |
11.00 |
3.77 % |
136 |
10.6000 |
11.0000 |
198 |
0 |
0 |
[+] |
BLT |
11.00 11.00 |
8.8000 13.2000 |
14:21 10:32 09:00 09:00
|
9 2 5 100
|
10,6000 11,0000 10,8000 10,8000
|
2 1 1 1 |
221 125 10 157 |
10.5000 10.4000 10.3000 10.1000 |
12.0000 12.7000 12.8000 13.5000 |
50 11 633 4 |
2 1 1 1 |
|
BBIDEVNFI |
4,2700 |
17:00 |
100 |
4.16 |
0.00 % |
1000 |
4.2000 |
4.2700 |
1890 |
1 |
4 |
[+] |
BBD |
4.15 4.28 |
3.7500 4.5700 |
14:44 14:18 14:10 11:22
|
10 1 500 10
|
4,1600 4,1500 4,2600 4,2700
|
2 1 2 1 |
187 379 1300 404 |
4.1600 4.1500 4.0500 4.0400 |
4.2800 4.3000 4.4300 4.4400 |
1995 1000 30 95 |
1 1 1 1 |
|
BEDZIN |
39,3000 |
17:04 |
39 |
39.00 |
4.52 % |
6 |
39.3000 |
39.9500 |
89 |
52 |
2 123 |
[+] |
BDZ |
38.05 43.50 |
38.6500 47.1500 |
17:04 17:02 17:02 17:00
|
250 14 127 70
|
39,3000 39,3000 39,3000 39,3000
|
1 1 5 1 |
2 40 365 16 |
39.2500 39.1000 39.0000 38.8000 |
40.0000 40.3500 40.4000 40.5000 |
700 380 400 600 |
2 1 2 3 |
|
BENEFIT |
2 740,0000 |
17:00 |
1 |
2,765.00 |
-0.72 % |
12 |
2740.0000 |
2790.0000 |
9 |
0 |
722 |
[+] |
BFT |
2,740.00 2,790.00 |
2490.0000 3040.0000 |
17:00 17:00 17:00 17:00
|
1 1 2 4
|
2 740,0000 2 740,0000 2 740,0000 2 740,0000
|
3 1 1 1 |
7 4 5 1 |
2735.0000 2730.0000 2725.0000 2720.0000 |
2795.0000 2800.0000 2805.0000 2810.0000 |
3 52 15 18 |
2 7 1 2 |
|
BERGHOLDI |
0,2100 |
15:13 |
1000 |
0.00 |
0.00 % |
50000 |
0.1500 |
PKC |
12876 |
0 |
0 |
[+] |
BRH |
0.00 0.00 |
0.1680 0.2520 |
15:13 15:04 15:01 15:00
|
350 3500 2680 7199
|
0,2100 0,2100 0,2100 0,2100
|
1 0 0 0 |
44000 0 0 0 |
0.0100 0.0000 0.0000 0.0000 |
0.0100 0.1200 0.1400 0.2000 |
128 2320 3981 500 |
1 1 1 1 |
|
BEST |
20,0000 |
09:04 |
400 |
20.00 |
-0.99 % |
20 |
19.8000 |
20.0000 |
292 |
0 |
8 |
[+] |
BST |
20.00 20.00 |
18.0000 22.0000 |
10:40 10:40 10:40 09:13
|
53 20 2 48
|
20,2000 20,0000 20,0000 19,8000
|
1 1 2 1 |
5 20 420 20 |
19.7000 19.6000 19.4000 19.2000 |
20.2000 20.4000 20.6000 20.8000 |
420 20 261 20 |
2 1 2 1 |
|
BETACOM |
6,1000 |
16:45 |
109 |
5.80 |
6.09 % |
263 |
5.9000 |
6.1000 |
317 |
6 |
34 |
[+] |
BCM |
5.80 6.10 |
5.2500 6.3500 |
16:45 16:43 16:42 16:40
|
25 134 134 134
|
6,1000 6,1000 6,1000 6,1000
|
1 1 1 1 |
132 175 121 364 |
5.7500 5.4500 5.2500 5.0500 |
6.1500 6.2000 6.2500 6.3500 |
589 996 1468 404 |
2 1 2 1 |
|
BIGCHEESE |
19,2200 |
16:19 |
11 |
19.90 |
-3.03 % |
207 |
19.3200 |
19.6000 |
3 |
7 |
144 |
[+] |
BCS |
19.22 19.90 |
17.9200 21.8500 |
16:19 16:19 16:19 16:19
|
2 25 2 3
|
19,3000 19,3000 19,4000 19,5000
|
2 1 1 1 |
252 21 144 110 |
19.3000 19.2800 19.2600 19.2200 |
19.7000 19.8000 19.8800 19.9000 |
522 478 10 1713 |
1 1 1 3 |
|
BIOCELTIX |
67,0000 |
17:01 |
43 |
66.80 |
-0.30 % |
46 |
67.0000 |
67.6000 |
10 |
1 |
97 |
[+] |
BCX |
66.70 67.80 |
60.2000 73.4000 |
17:00 15:53 14:56 14:56
|
8 36 80 20
|
67,0000 67,0000 66,8000 66,9000
|
1 2 2 1 |
3 22 57 10 |
66.8000 66.6000 66.5000 66.3000 |
67.7000 67.8000 68.2000 68.3000 |
59 59 4 11 |
1 1 1 1 |
|
BIOERG |
0,1355 |
16:49 |
5612 |
0.00 |
-0.37 % |
1 |
0.1000 |
PKC |
390 |
0 |
0 |
[+] |
BER |
0.00 0.00 |
0.1090 0.1630 |
16:07 10:36 10:36 10:32
|
1000 5612 1000 1000
|
0,1375 0,1330 0,1330 0,1350
|
1 0 0 0 |
1 0 0 0 |
0.0950 0.0000 0.0000 0.0000 |
0.1600 0.1610 0.1650 0.1690 |
701 3500 5422 3000 |
1 1 1 1 |
|
BIOGENED |
25,8000 |
17:00 |
2 |
23.40 |
2.38 % |
87 |
23.2000 |
25.8000 |
81 |
4 |
86 |
[+] |
BGD |
23.20 26.60 |
18.8000 28.0000 |
17:00 13:29 13:06 12:17
|
30 10 83 8
|
25,8000 25,6000 24,2000 26,0000
|
1 1 1 1 |
35 25 30 1 |
22.6000 22.2000 19.0000 10.0000 |
26.0000 26.6000 26.8000 27.8000 |
42 606 200 1500 |
1 2 1 1 |
|
BIOMASS |
0,2010 |
17:00 |
110 |
0.20 |
-0.25 % |
78 |
0.1990 |
0.2010 |
22429 |
122 |
24 |
[+] |
BEP |
0.20 0.20 |
0.1612 0.2415 |
17:00 16:49 16:48 16:48
|
390 355 1352 550
|
0,2010 0,2005 0,1990 0,2000
|
3 1 2 3 |
41093 51 12864 8960 |
0.1986 0.1984 0.1982 0.1980 |
0.2015 0.2020 0.2025 0.2030 |
21500 4557 18256 9777 |
3 3 3 3 |
|
BIOMAXIMA |
14,3000 |
17:02 |
6 |
14.15 |
-4.67 % |
160 |
14.0000 |
14.3000 |
44 |
4 |
59 |
[+] |
BMX |
13.90 14.55 |
12.7500 15.5500 |
17:02 17:00 17:00 15:58
|
44 6 49 50
|
14,3000 14,3000 14,3000 14,0000
|
1 3 2 1 |
85 222 70 20 |
13.9000 13.8500 13.8000 13.7500 |
14.3500 14.4000 14.4500 14.5000 |
50 175 155 101 |
1 2 1 3 |
|
BIOTON |
3,5000 |
16:43 |
210 |
3.53 |
-0.85 % |
3790 |
3.5000 |
3.5250 |
41 |
121 |
428 |
[+] |
BIO |
3.50 3.55 |
3.1800 3.8800 |
16:35 16:35 16:35 16:35
|
850 10000 435 21
|
3,5000 3,5000 3,5000 3,5000
|
3 1 1 3 |
38 1720 10 36 |
3.4900 3.4700 3.4650 3.4600 |
3.5300 3.5350 3.5400 3.5450 |
406 300 8000 31490 |
2 1 4 1 |
|
BKDGAMES |
5,0000 |
17:00 |
1 |
5.04 |
0.40 % |
70 |
4.9600 |
5.0000 |
636 |
0 |
1 |
[+] |
BKD |
4.96 5.16 |
4.0400 6.0400 |
17:00 13:55 12:03 10:24
|
70 30 43 20
|
5,0000 4,9600 5,0000 5,1000
|
1 1 1 1 |
50 30 30 100 |
4.9200 4.8600 4.7200 4.6300 |
5.1000 5.1600 5.1800 5.2000 |
70 6 37 30 |
1 1 2 1 |
|
BLACKPOIN |
0,7750 |
09:01 |
20 |
0.78 |
-11.93 % |
873 |
0.7750 |
0.8200 |
2650 |
0 |
0 |
[+] |
BPN |
0.78 0.78 |
0.6200 0.9300 |
09:00 10:23 09:35 09:30
|
20 359 76 4
|
0,8800 0,8200 0,7700 0,7050
|
1 1 1 1 |
2724 2300 999 2300 |
0.7700 0.7500 0.7200 0.7150 |
0.8800 0.8950 0.9200 0.9300 |
1739 446 342 1400 |
1 1 1 1 |
|
BLOOBER |
24,5500 |
17:00 |
256 |
25.00 |
-2.19 % |
944 |
24.5500 |
24.6500 |
1 |
2 |
48 |
[+] |
BLO |
24.50 25.00 |
22.5000 27.5000 |
17:00 17:00 15:59 14:52
|
8 36 1 40
|
24,5500 24,5500 24,9000 24,6000
|
5 2 1 2 |
1153 150 86 5000 |
24.5000 24.3000 24.2500 24.2000 |
24.7000 24.7500 24.8000 24.8500 |
2 2 300 1 |
1 1 1 1 |
|
BNPPL |
101,5000 |
16:49 |
14 |
101.00 |
0.50 % |
96 |
100.5000 |
102.0000 |
178 |
0 |
47 |
[+] |
BNP |
101.00 102.00 |
91.0000 111.0000 |
16:00 16:00 14:55 14:55
|
5 5 6 14
|
102,0000 102,0000 101,0000 101,0000
|
1 2 1 1 |
114 31 30 10 |
100.0000 99.8000 99.6000 99.2000 |
104.0000 105.0000 108.0000 109.0000 |
310 568 69 1 |
2 4 2 1 |
|
BOGDANKA |
28,6000 |
17:00 |
11 |
28.50 |
-0.49 % |
152 |
28.6000 |
28.7800 |
100 |
40 |
1 160 |
[+] |
LWB |
28.42 28.94 |
25.6600 31.3400 |
17:00 17:00 17:00 17:00
|
100 3 3 3
|
28,6000 28,6000 28,6000 28,6000
|
4 1 2 2 |
116 21 150 559 |
28.5600 28.5400 28.5000 28.4800 |
28.8600 28.8800 28.9000 28.9200 |
60 6 550 6 |
1 2 2 2 |
|
BOOMBIT |
11,1000 |
16:49 |
1 |
10.85 |
0.91 % |
30 |
11.0000 |
11.1000 |
17 |
3 |
29 |
[+] |
BBT |
10.80 11.20 |
9.7800 11.9000 |
16:00 15:32 15:32 15:29
|
137 31 150 6
|
11,1500 11,2000 11,2000 11,1500
|
1 2 2 1 |
200 163 30 400 |
10.9500 10.8000 10.7500 10.7000 |
11.1500 11.2000 11.2500 11.3000 |
369 35 150 99 |
1 1 1 1 |
|
BORYSZEW |
6,1800 |
17:00 |
300 |
6.20 |
-0.16 % |
2046 |
6.1000 |
6.2000 |
3678 |
77 |
470 |
[+] |
BRS |
6.09 6.20 |
5.5800 6.8200 |
17:00 16:49 16:49 16:49
|
1 1200 10 1060
|
6,1800 6,2000 6,2000 6,2000
|
4 5 2 3 |
1643 1400 600 330 |
6.0900 6.0800 6.0700 6.0600 |
6.2600 6.2800 6.3000 6.3200 |
260 1050 811 1070 |
1 2 1 1 |
|
BOS |
15,9000 |
17:00 |
10 |
15.80 |
0.00 % |
415 |
15.7500 |
15.9000 |
440 |
5 |
75 |
[+] |
BOS |
15.70 16.00 |
14.2500 17.3500 |
14:46 14:46 14:46 14:46
|
65 15 100 750
|
15,7500 15,8000 15,8000 15,8000
|
1 3 3 1 |
3232 386 447 200 |
15.7000 15.6500 15.6000 15.5000 |
15.9500 16.0000 16.0500 16.1000 |
433 5409 70 264 |
1 3 1 2 |
|
BOWIM |
6,7500 |
17:00 |
2 |
6.90 |
-1.60 % |
139 |
6.7500 |
6.8400 |
200 |
2 |
11 |
[+] |
BOW |
6.75 6.90 |
6.2100 7.5900 |
16:49 16:49 16:49 16:49
|
49 5 2 2
|
6,7500 6,7500 6,7500 6,7500
|
1 3 2 1 |
11 304 1210 979 |
6.7400 6.7100 6.7000 6.6900 |
6.8500 6.8800 6.8900 6.9000 |
1743 2 100 1002 |
1 1 1 2 |
|
BPC |
0,2180 |
13:41 |
100 |
0.22 |
-9.17 % |
1100 |
0.2140 |
0.2200 |
94800 |
5 |
1 |
[+] |
BPC |
0.22 0.22 |
0.1760 0.2640 |
12:31 10:55 10:55 10:21
|
100 5000 100 50
|
0,2200 0,2200 0,2200 0,2400
|
1 2 2 2 |
100 3200 6926 15680 |
0.2120 0.2100 0.2020 0.2000 |
0.2400 0.2480 0.2500 0.2540 |
16240 500 10000 500 |
3 1 1 1 |
|
BRAND24 |
44,7000 |
17:00 |
10 |
45.60 |
-1.97 % |
1120 |
44.7000 |
44.9000 |
14 |
15 |
672 |
[+] |
B24 |
44.70 45.60 |
41.1000 50.0000 |
17:00 16:41 16:36 16:36
|
23 22 80 3
|
44,7000 44,7000 44,8000 44,8000
|
5 1 4 2 |
1133 50 171 1300 |
44.6000 44.4000 44.3000 44.2000 |
45.0000 45.1000 45.2000 45.3000 |
1543 30 590 1295 |
4 1 3 8 |
|
BRAS |
0,1620 |
15:00 |
3000 |
0.16 |
-5.81 % |
17500 |
0.2000 |
0.1740 |
400 |
36 |
6 |
[+] |
BSA |
0.16 0.16 |
0.1300 0.1940 |
15:00 15:00 15:00 15:00
|
2260 740 360 1000
|
0,1620 0,1620 0,1620 0,1620
|
4 1 3 1 |
42740 1000 41666 500 |
0.1620 0.1520 0.1500 0.1460 |
0.1780 0.1790 0.1820 0.1850 |
800 1000 700 1000 |
1 1 1 1 |
|
BSH |
4,3400 |
15:12 |
5 |
4.24 |
2.60 % |
45 |
4.1500 |
4.3500 |
100 |
1 |
3 |
[+] |
BSH |
4.15 4.34 |
3.4000 5.0800 |
15:12 15:11 15:11 15:11
|
5 400 11 50
|
4,1500 4,3400 4,3200 4,3000
|
1 1 1 1 |
1214 100 50 20 |
4.1200 4.1100 4.1000 4.0700 |
4.4000 4.4600 4.4800 4.4900 |
62 50 40 50 |
1 1 1 1 |
|
BTCSTUDIO |
0,3860 |
16:48 |
130 |
0.38 |
-1.03 % |
500 |
0.3480 |
0.3860 |
4870 |
0 |
0 |
[+] |
BTC |
0.38 0.39 |
0.3080 0.4600 |
09:00 09:00 09:08 09:01
|
20 20 20 20
|
0,3840 0,3900 0,3900 0,3940
|
1 1 2 1 |
600 1224 3000 1000 |
0.3460 0.3320 0.3300 0.3280 |
0.3880 0.4000 0.4060 0.4480 |
1304 3500 230 1787 |
1 1 1 1 |
|
BUDIMEX |
700,0000 |
17:03 |
32 |
687.50 |
1.82 % |
72 |
699.5000 |
700.0000 |
562 |
25 |
17 733 |
[+] |
BDX |
687.50 706.00 |
619.0000 756.0000 |
17:00 17:00 17:00 17:00
|
6 100 11 89
|
700,0000 700,0000 700,0000 700,0000
|
2 3 2 2 |
191 301 85 192 |
698.5000 698.0000 697.0000 696.5000 |
701.0000 702.0000 702.5000 703.0000 |
2 55 147 13 |
1 2 2 2 |
|
BUMECH |
11,8200 |
17:00 |
98 |
12.02 |
-0.67 % |
136 |
11.8200 |
11.8800 |
205 |
4 |
44 |
[+] |
BMC |
11.68 12.02 |
10.8200 13.2200 |
17:00 17:00 16:38 16:16
|
102 8 30 24
|
11,8200 11,8200 11,9600 11,9400
|
1 2 1 2 |
1 215 185 520 |
11.8000 11.7800 11.7400 11.7000 |
11.9600 12.0000 12.0800 12.1000 |
70 2424 280 20 |
1 3 3 1 |
|
CANNABIS |
0,5740 |
17:00 |
1 |
0.57 |
-0.52 % |
280 |
0.5690 |
0.5740 |
738 |
32 |
18 |
[+] |
CBD |
0.56 0.58 |
0.4570 0.6850 |
16:49 16:47 16:47 16:19
|
1 650 600 56
|
0,5750 0,5720 0,5690 0,5750
|
1 1 1 2 |
427 885 336 5890 |
0.5660 0.5650 0.5630 0.5620 |
0.5750 0.5770 0.5780 0.5790 |
891 1342 3025 1100 |
2 2 1 1 |
|
CAPITEA |
0,5700 |
16:48 |
8000 |
0.58 |
-1.04 % |
20660 |
0.5680 |
0.5740 |
6666 |
498 |
286 |
[+] |
CAP |
0.57 0.58 |
0.5220 0.6380 |
16:47 16:44 16:31 16:12
|
10000 378 2210 5000
|
0,5700 0,5700 0,5700 0,5700
|
1 1 2 8 |
2000 2000 2400 17760 |
0.5660 0.5640 0.5620 0.5600 |
0.5760 0.5780 0.5800 0.5820 |
4000 14899 12098 6238 |
1 5 2 2 |
|
CARBON |
13,0000 |
16:44 |
170 |
14.00 |
-7.14 % |
160 |
12.9000 |
13.5000 |
155 |
0 |
6 |
[+] |
CRB |
13.00 14.00 |
11.2000 16.8000 |
16:44 16:38 16:38 16:38
|
59 75 75 20
|
13,0000 13,2000 13,2000 13,2500
|
1 1 1 1 |
50 35 4 57 |
12.0500 12.0000 11.3000 11.2500 |
13.9500 14.9500 15.0000 15.1000 |
9 17 100 100 |
1 1 1 1 |
|
CAVATINA |
16,0000 |
09:06 |
1 |
15.85 |
3.56 % |
25 |
15.4500 |
15.9000 |
25 |
0 |
6 |
[+] |
CAV |
15.60 16.00 |
14.3000 17.4000 |
09:06 09:05 09:04 09:04
|
30 105 10 10
|
15,9500 15,6000 15,9000 15,9000
|
1 1 1 1 |
90 107 110 25 |
15.4000 15.3500 15.1500 15.1000 |
15.9500 16.0000 16.1000 16.2000 |
895 684 180 190 |
1 2 2 1 |
|
CCC |
93,5000 |
17:02 |
50 |
94.55 |
-1.11 % |
166 |
93.3500 |
93.5000 |
3287 |
215 |
19 973 |
[+] |
CCC |
91.60 94.90 |
85.1000 104.0000 |
17:02 17:00 17:00 17:00
|
24 8 35 33
|
93,5000 93,5000 93,5000 93,5000
|
2 2 1 2 |
372 166 83 4093 |
93.3000 93.2000 93.1000 93.0500 |
93.8000 93.8500 93.9500 94.0000 |
37 37 178 124 |
1 1 2 2 |
|
CCS |
1,4500 |
14:21 |
17 |
1.50 |
-6.45 % |
510 |
1.3300 |
1.5400 |
80 |
2 |
3 |
[+] |
CCS |
1.45 1.50 |
1.2000 1.8000 |
14:21 14:21 14:21 14:21
|
175 65 15 2000
|
1,4500 1,4500 1,4500 1,4900
|
1 4 2 1 |
801 1779 109 826 |
1.3200 1.3000 1.2500 1.2100 |
1.5500 1.5900 1.6000 1.6700 |
2059 1000 18199 100 |
3 1 1 1 |
|
CDA |
26,7000 |
16:01 |
2 |
27.30 |
-2.20 % |
30 |
26.7000 |
27.3000 |
183 |
0 |
7 |
[+] |
CDA |
26.40 27.30 |
21.9000 32.7000 |
16:01 14:10 13:08 13:06
|
1 11 90 19
|
26,8000 27,2000 27,2000 27,2000
|
2 3 1 1 |
31 97 150 30 |
26.5000 26.4000 26.3000 26.2000 |
27.5000 27.6000 27.8000 28.0000 |
35 250 61 174 |
3 2 1 1 |
|
CDPROJEKT |
119,5500 |
17:01 |
8 |
118.50 |
0.89 % |
2133 |
119.5500 |
119.6000 |
784 |
529 |
64 085 |
[+] |
CDR |
117.05 123.60 |
106.6500 130.3500 |
17:00 17:00 17:00 17:00
|
179 483 76 5
|
119,5500 119,5500 119,5500 119,5500
|
7 5 4 5 |
1803 521 276 1148 |
119.5000 119.4000 119.3500 119.3000 |
119.6500 119.7000 119.7500 119.8500 |
914 581 54 912 |
2 3 2 2 |
|
CDRL |
13,3000 |
12:30 |
262 |
12.70 |
4.72 % |
1620 |
12.9000 |
13.3000 |
96 |
1 |
11 |
[+] |
CDL |
12.70 13.30 |
11.5000 13.9000 |
12:11 12:11 12:11 09:01
|
243 16 9 300
|
13,2000 13,2000 13,2000 12,7000
|
1 1 1 1 |
500 10 27 55 |
12.8000 12.7000 12.5000 12.1000 |
13.5000 14.0000 14.1000 15.0000 |
1074 10 284 10 |
3 2 2 2 |
|
CELTIC |
3,9800 |
16:49 |
800 |
3.87 |
7.57 % |
100 |
3.9500 |
3.9700 |
497 |
15 |
57 |
[+] |
CPD |
3.75 3.98 |
3.4900 4.2500 |
16:43 13:01 13:01 13:01
|
1500 236 303 300
|
3,9000 3,9800 3,9100 3,9000
|
1 1 1 2 |
500 2089 1500 420 |
3.8000 3.7500 3.7400 3.6700 |
3.9800 3.9900 4.0300 4.0400 |
381 2089 300 325 |
2 2 1 1 |
|
CEZ |
150,4000 |
17:00 |
4 |
149.00 |
1.97 % |
13 |
147.6000 |
150.4000 |
10 |
0 |
38 |
[+] |
CEZ |
148.20 150.60 |
134.1000 163.9000 |
16:33 13:52 13:52 13:52
|
3 67 66 6
|
150,4000 148,2000 148,4000 148,3000
|
1 1 1 1 |
9 1 13 33 |
147.5000 147.1000 146.5000 146.4000 |
150.5000 150.6000 151.0000 151.4000 |
150 52 25 6 |
1 1 3 1 |
|
CFG |
6,7000 |
09:00 |
2 |
6.70 |
0.00 % |
20 |
6.3200 |
6.7000 |
135 |
0 |
0 |
[+] |
CFG |
6.70 6.70 |
5.3600 8.0400 |
16:40 16:40 16:19 16:19
|
1 9 10 50
|
6,7000 6,5000 6,5000 6,5000
|
2 1 4 1 |
1002 300 953 91 |
6.3000 6.1600 6.1200 6.0800 |
6.9600 6.9800 7.0600 7.2000 |
99 257 185 202 |
1 1 1 1 |
|
CFI |
0,2260 |
11:28 |
102 |
0.22 |
2.26 % |
208 |
0.2180 |
0.2270 |
8370 |
21 |
5 |
[+] |
CFI |
0.22 0.23 |
0.1980 0.2420 |
11:28 11:03 11:03 11:03
|
103 522 103 102
|
0,2260 0,2160 0,2180 0,2180
|
2 4 1 4 |
10000 15178 103 340 |
0.2170 0.2160 0.2150 0.2130 |
0.2280 0.2290 0.2300 0.2310 |
6442 60 4704 100 |
3 1 1 1 |
|
CHERRY |
14,5500 |
13:40 |
2 |
14.90 |
-2.35 % |
1122 |
14.5500 |
15.1000 |
41 |
0 |
7 |
[+] |
CHP |
14.50 15.10 |
11.9500 17.8500 |
13:30 13:29 13:29 09:44
|
8 34 41 15
|
15,1000 14,5500 14,6000 14,5000
|
1 1 1 1 |
185 200 47 358 |
14.5000 14.0000 13.8500 13.8000 |
15.1500 15.2000 15.3000 15.4000 |
113 5 5 5 |
1 1 1 1 |
|
CIGAMES |
1,4800 |
17:00 |
1381 |
1.49 |
0.54 % |
12 |
1.4610 |
1.4800 |
9501 |
279 |
408 |
[+] |
CIG |
1.44 1.49 |
1.3410 1.6390 |
17:00 17:00 17:00 17:00
|
693 2000 400 1000
|
1,4800 1,4800 1,4800 1,4800
|
1 1 1 1 |
10 12 1500 700 |
1.4600 1.4550 1.4540 1.4510 |
1.4820 1.4830 1.4840 1.4850 |
1000 2637 50 1500 |
1 3 1 1 |
|
CLNPHARMA |
15,5200 |
17:00 |
120 |
15.28 |
2.37 % |
1103 |
15.4400 |
15.5200 |
63 |
50 |
766 |
[+] |
CLN |
15.28 15.58 |
13.7600 16.8000 |
17:00 17:00 17:00 17:00
|
100 217 68 41
|
15,5200 15,5200 15,5200 15,5200
|
1 1 2 1 |
40 91 4136 2 |
15.3400 15.3200 15.3000 15.2600 |
15.5600 15.5800 15.6000 15.6400 |
1000 447 3563 1448 |
1 4 7 5 |
|
CLOUD |
72,4000 |
12:01 |
118 |
72.40 |
2.55 % |
132 |
69.2000 |
72.0000 |
113 |
0 |
23 |
[+] |
CLD |
69.20 73.00 |
65.2000 79.6000 |
12:01 12:01 11:59 11:59
|
3 3 104 1
|
73,0000 72,6000 72,4000 72,4000
|
2 1 3 2 |
111 7 25 28 |
68.6000 66.2000 65.2000 65.0000 |
72.4000 73.0000 73.4000 73.8000 |
166 47 500 49 |
1 1 1 1 |
|
COALENERG |
1,0640 |
16:48 |
33 |
1.05 |
1.92 % |
35 |
1.0500 |
1.0640 |
927 |
21 |
21 |
[+] |
CLE |
1.01 1.08 |
0.9440 1.1520 |
16:39 16:25 16:22 16:22
|
40 15 33 33
|
1,0720 1,0720 1,0740 1,0700
|
1 1 2 2 |
61 111 911 98 |
1.0440 1.0400 1.0380 1.0320 |
1.0740 1.0760 1.0780 1.0800 |
959 3000 1000 4468 |
1 1 1 4 |
|
COGNOR |
8,2900 |
17:03 |
125 |
8.30 |
-0.36 % |
684 |
8.2900 |
8.3150 |
200 |
87 |
725 |
[+] |
COG |
8.23 8.48 |
7.4700 9.1300 |
17:00 17:00 17:00 17:00
|
11 173 66 60
|
8,2900 8,2900 8,2900 8,2900
|
1 1 1 2 |
984 862 344 3001 |
8.2600 8.2500 8.2450 8.2400 |
8.3500 8.3750 8.3800 8.4000 |
105 684 400 515 |
1 2 1 2 |
|
COLUMBUS |
4,9400 |
17:00 |
47 |
4.95 |
-0.10 % |
3 |
4.8350 |
4.9400 |
733 |
10 |
51 |
[+] |
CLC |
4.82 4.96 |
4.4550 5.4300 |
17:00 16:38 16:38 16:36
|
150 5 20 171
|
4,9400 4,9400 4,9400 4,9000
|
1 2 1 1 |
825 1299 600 500 |
4.8300 4.8250 4.8200 4.8100 |
4.9450 4.9500 4.9550 4.9600 |
200 947 500 1003 |
1 2 1 2 |
|
COMARCH |
242,5000 |
17:00 |
3 |
241.50 |
0.00 % |
60 |
242.5000 |
244.5000 |
74 |
1 |
162 |
[+] |
CMR |
241.50 247.00 |
217.5000 265.5000 |
17:00 17:00 17:00 16:48
|
8 50 4 1
|
242,5000 242,5000 242,5000 244,5000
|
2 5 1 2 |
170 72 10 40 |
241.5000 241.0000 240.5000 240.0000 |
247.0000 248.5000 249.0000 250.0000 |
51 107 10 1 |
2 2 1 1 |
|
COMP |
78,8000 |
17:00 |
1 |
78.80 |
0.00 % |
31 |
77.8000 |
78.8000 |
217 |
0 |
36 |
[+] |
CMP |
77.60 78.80 |
71.0000 86.6000 |
17:00 16:46 14:29 14:29
|
49 2 150 39
|
78,8000 78,6000 77,6000 77,6000
|
2 1 3 2 |
189 51 187 500 |
77.6000 77.4000 77.2000 77.0000 |
79.0000 79.6000 79.8000 80.0000 |
639 41 79 347 |
3 1 2 2 |
|
COMPERIA |
6,8000 |
09:03 |
500 |
6.80 |
-1.45 % |
100 |
6.8000 |
6.9000 |
500 |
1 |
3 |
[+] |
CPL |
6.80 6.80 |
6.1500 7.4500 |
13:02 15:47 10:47 16:05
|
3760 150 1100 1100
|
6,9000 6,7000 7,0000 7,0000
|
1 1 1 0 |
1200 180 198 0 |
6.7000 5.6000 5.2000 0.0000 |
6.9500 7.0000 7.2000 7.4500 |
2500 1100 1000 255 |
1 1 1 1 |
|
COMPREMUM |
2,1100 |
16:25 |
1 |
2.04 |
3.43 % |
1000 |
2.0700 |
2.1100 |
959 |
25 |
52 |
[+] |
CPR |
2.04 2.14 |
1.8400 2.2400 |
15:47 15:23 15:10 14:26
|
1000 1000 1000 600
|
2,0900 2,0800 2,0900 2,1100
|
1 1 3 3 |
200 500 1726 8025 |
2.0600 2.0400 2.0200 2.0100 |
2.1200 2.1300 2.1400 2.1500 |
2724 656 1000 477 |
1 1 1 1 |
|
COPERNIC |
1,0300 |
15:00 |
200 |
0.00 |
0.00 % |
430 |
0.0100 |
PKC |
481 |
0 |
0 |
[+] |
CRS |
0.00 0.00 |
0.8250 1.2300 |
15:00 15:00 15:00 15:00
|
733 537 263 275
|
0,8500 0,8500 0,8500 0,8500
|
0 0 0 0 |
0 0 0 0 |
0.0000 0.0000 0.0000 0.0000 |
1.0000 1.0300 1.1000 1.4000 |
46 4352 1300 304 |
2 3 1 1 |
|
CORMAY |
0,5900 |
17:00 |
1 |
0.59 |
0.34 % |
20 |
0.5840 |
0.5900 |
42104 |
12 |
7 |
[+] |
CRM |
0.58 0.59 |
0.5300 0.6460 |
17:00 17:00 17:00 14:25
|
30 19 80 4000
|
0,5900 0,5900 0,5900 0,5800
|
3 2 1 4 |
1420 1083 26 3135 |
0.5820 0.5800 0.5780 0.5760 |
0.5940 0.5980 0.6000 0.6060 |
30 40 1000 101 |
1 1 1 4 |
|
CREEPYJAR |
587,0000 |
17:00 |
3 |
580.00 |
1.21 % |
1 |
569.0000 |
588.0000 |
8 |
0 |
89 |
[+] |
CRJ |
567.00 587.00 |
522.0000 638.0000 |
17:00 17:00 17:00 17:00
|
6 14 5 1
|
587,0000 587,0000 587,0000 587,0000
|
2 2 1 1 |
12 4 10 2 |
568.0000 567.0000 566.0000 565.0000 |
589.0000 594.0000 595.0000 598.0000 |
2 4 68 81 |
1 1 2 3 |
|
CREOTECH |
176,0000 |
17:00 |
29 |
180.00 |
-4.09 % |
23 |
175.5000 |
176.0000 |
323 |
1 |
233 |
[+] |
CRI |
174.00 183.50 |
162.0000 198.0000 |
17:00 17:00 17:00 17:00
|
54 8 36 36
|
176,0000 176,0000 176,0000 176,0000
|
4 1 1 2 |
56 7 10 50 |
175.0000 174.5000 174.0000 173.5000 |
178.5000 179.5000 180.0000 181.0000 |
10 84 6 6 |
1 1 1 1 |
|
CWA |
2,9900 |
16:17 |
1 |
2.91 |
2.75 % |
5 |
2.8200 |
2.9000 |
230 |
1 |
3 |
[+] |
CWA |
2.82 2.99 |
2.3300 3.4900 |
12:35 12:35 12:18 12:08
|
195 5 295 340
|
2,8200 2,9050 2,9050 2,9100
|
1 1 2 1 |
135 600 400 251 |
2.8100 2.8050 2.6000 2.5100 |
2.9900 3.0200 3.0300 3.0600 |
199 264 333 200 |
1 2 1 1 |
|
CYBERFLKS |
110,5000 |
17:00 |
22 |
114.00 |
-0.90 % |
169 |
110.5000 |
112.0000 |
51 |
2 |
255 |
[+] |
CBF |
110.00 115.00 |
103.0000 125.0000 |
17:00 17:00 16:49 16:42
|
1 1 42 4
|
110,5000 110,5000 110,5000 110,5000
|
8 3 5 3 |
244 75 207 232 |
110.0000 109.5000 109.0000 108.5000 |
112.5000 114.0000 115.0000 115.5000 |
45 65 91 1008 |
1 1 3 1 |
|
CYFRPLSAT |
9,9780 |
17:02 |
200 |
10.06 |
-0.77 % |
1525 |
9.9780 |
10.0800 |
200 |
910 |
9 172 |
[+] |
CPS |
9.98 10.22 |
9.0500 11.0600 |
17:02 17:01 17:01 17:01
|
265 201 500 1000
|
9,9780 9,9780 9,9780 9,9780
|
2 3 1 1 |
3858 610 2 10795 |
9.9740 9.9700 9.9640 9.9620 |
10.0950 10.1000 10.1100 10.1150 |
498 3562 20006 3536 |
3 3 3 2 |
|
CZARNKOW |
0,0980 |
11:00 |
100 |
0.00 |
0.00 % |
200 |
0.0905 |
0.0980 |
300 |
0 |
0 |
[+] |
BRO |
0.00 0.00 |
0.0690 0.1270 |
11:00 11:01 15:00 11:00
|
200 150 200 400
|
0,0980 0,0900 0,0900 0,0880
|
1 1 1 3 |
9650 11000 1000 16800 |
0.0900 0.0880 0.0855 0.0810 |
0.0990 0.1050 0.1150 0.1190 |
1000 200 1000 1000 |
1 1 1 1 |
|
DADELO |
18,2000 |
15:48 |
9 |
18.85 |
-2.41 % |
100 |
17.9500 |
18.2500 |
134 |
1 |
13 |
[+] |
DAD |
18.20 18.85 |
17.0000 20.7000 |
15:48 15:47 15:41 15:37
|
255 193 6 101
|
18,2000 18,2000 18,2500 18,2000
|
1 2 1 1 |
30 150 73 86 |
17.9000 17.8500 17.6000 17.3000 |
18.4000 18.5500 18.6000 18.8500 |
9 6 558 97 |
1 1 1 1 |
|
DANKS |
0,6600 |
10:44 |
104 |
0.00 |
0.00 % |
797 |
0.6250 |
0.6600 |
7372 |
0 |
0 |
[+] |
DNS |
0.00 0.00 |
0.5300 0.7900 |
10:44 11:41 11:41 11:41
|
2784 7000 3800 3500
|
0,6600 0,6500 0,6450 0,6450
|
1 1 1 1 |
7000 7000 7000 7000 |
0.6200 0.6050 0.5900 0.5750 |
0.6650 0.6750 0.6800 0.6850 |
7000 6358 7000 4000 |
1 2 1 1 |
|
DATAWALK |
65,8000 |
17:01 |
28 |
67.80 |
-2.95 % |
35 |
65.6000 |
65.8000 |
93 |
10 |
656 |
[+] |
DAT |
65.30 69.00 |
61.1000 74.5000 |
17:01 17:01 17:00 17:00
|
75 97 1 222
|
65,8000 65,8000 65,8000 65,8000
|
2 1 3 3 |
100 20 102 201 |
65.5000 65.4000 65.3000 65.2000 |
66.9000 67.0000 67.2000 67.4000 |
63 1053 49 70 |
4 2 1 1 |
|
DBENERGY |
17,5500 |
15:59 |
7 |
18.00 |
-2.50 % |
25 |
17.2500 |
17.7000 |
100 |
1 |
9 |
[+] |
DBE |
17.00 18.00 |
16.2000 19.8000 |
15:59 15:59 15:50 14:09
|
18 10 5 58
|
17,4000 17,3000 17,1000 17,0000
|
1 1 1 2 |
10 40 10 147 |
17.2000 17.1500 17.1000 17.0000 |
17.8000 17.9000 18.0000 18.2000 |
10 20 995 18 |
1 1 1 2 |
|
DDISTANCE |
0,9300 |
12:44 |
592 |
0.92 |
1.09 % |
3650 |
0.8940 |
0.9300 |
1103 |
3 |
3 |
[+] |
DDI |
0.89 0.93 |
0.7360 1.1000 |
12:02 09:36 09:35 16:38
|
250 4 2116 10
|
0,8940 0,9300 0,9180 0,9200
|
1 1 1 1 |
2000 10000 4000 2299 |
0.8920 0.8900 0.8800 0.8700 |
0.9580 0.9600 0.9760 0.9780 |
2180 1330 112 4325 |
1 1 1 1 |
|
DEBICA |
82,6000 |
17:00 |
4 |
82.20 |
-0.24 % |
52 |
81.0000 |
82.6000 |
439 |
1 |
112 |
[+] |
DBC |
77.00 83.00 |
74.0000 90.4000 |
17:00 17:00 17:00 16:37
|
56 1 31 4
|
82,6000 82,6000 82,6000 82,4000
|
1 1 2 2 |
12 122 111 91 |
80.8000 80.6000 80.2000 80.0000 |
82.8000 83.0000 83.2000 83.6000 |
389 34 185 170 |
2 2 1 1 |
|
DECORA |
63,6000 |
17:00 |
1 |
62.80 |
1.27 % |
41 |
62.0000 |
63.6000 |
83 |
2 |
122 |
[+] |
DCR |
61.20 64.00 |
56.6000 69.0000 |
16:35 16:33 15:41 15:17
|
50 30 1 120
|
63,0000 63,0000 63,6000 63,6000
|
2 2 2 1 |
78 43 81 40 |
61.8000 61.6000 61.4000 61.2000 |
63.8000 64.0000 64.2000 64.8000 |
55 1060 20 28 |
1 7 1 1 |
|
DEKPOL |
51,4000 |
14:53 |
1 |
51.80 |
-0.39 % |
199 |
50.6000 |
51.4000 |
210 |
1 |
30 |
[+] |
DEK |
50.60 52.20 |
46.7000 56.8000 |
14:25 13:16 13:12 13:12
|
10 5 41 20
|
50,6000 51,4000 50,6000 50,6000
|
1 2 4 1 |
33 130 394 300 |
50.4000 50.2000 50.0000 49.9000 |
51.6000 52.2000 52.4000 52.8000 |
374 26 391 1000 |
2 1 1 1 |
|
DEKTRA |
9,5000 |
15:20 |
9 |
9.42 |
-1.04 % |
50 |
9.4200 |
9.5000 |
13 |
0 |
3 |
[+] |
DKR |
9.40 9.50 |
7.5400 11.3000 |
14:00 13:09 12:30 12:30
|
15 63 180 20
|
9,5000 9,5000 9,4000 9,4200
|
1 2 2 1 |
345 278 15 50 |
9.4000 9.3800 9.3400 9.3200 |
9.5400 9.5800 9.6000 9.6800 |
177 30 341 300 |
1 1 1 1 |
|
DELKO |
9,5000 |
16:48 |
55 |
9.50 |
0.00 % |
972 |
9.4000 |
9.5000 |
599 |
3 |
27 |
[+] |
DEL |
9.34 9.54 |
8.5600 10.4500 |
16:12 15:58 15:28 14:13
|
445 68 62 48
|
9,4200 9,4200 9,4200 9,4000
|
1 2 2 7 |
45 317 700 1050 |
9.3800 9.3600 9.3400 9.3200 |
9.5200 9.5800 9.6000 9.6200 |
927 50 301 500 |
1 1 1 1 |
|
DEVELIA |
6,6200 |
17:03 |
400 |
6.69 |
-0.30 % |
4000 |
6.6100 |
6.6200 |
1600 |
94 |
621 |
[+] |
DVL |
6.55 6.69 |
6.0300 7.3500 |
17:00 17:00 17:00 17:00
|
100 175 222 19
|
6,6200 6,6200 6,6200 6,6200
|
1 1 1 2 |
248 7 1500 4114 |
6.6000 6.5800 6.5700 6.5600 |
6.6800 6.6900 6.7000 6.7200 |
632 1425 12209 200 |
1 2 7 2 |
|
DEVORAN |
0,0794 |
11:43 |
63 |
0.08 |
2.32 % |
5500 |
0.0736 |
0.0792 |
4000 |
4 |
0 |
[+] |
DEV |
0.08 0.08 |
0.0544 0.1005 |
11:43 11:43 09:47 09:01
|
1000 937 19 44
|
0,0788 0,0788 0,0788 0,0788
|
3 1 1 1 |
5117 14000 10000 16000 |
0.0734 0.0732 0.0720 0.0714 |
0.0794 0.0796 0.0798 0.0800 |
13937 20000 1000 13127 |
1 1 1 1 |
|
DGA |
17,6000 |
11:57 |
52 |
17.80 |
-1.68 % |
149 |
17.6000 |
17.9000 |
149 |
0 |
6 |
[+] |
DGA |
17.60 18.00 |
16.1000 19.5000 |
11:57 11:57 11:46 11:30
|
12 35 1 5
|
17,9000 17,9000 18,0000 18,0000
|
1 1 2 2 |
100 80 628 129 |
17.4000 17.2000 17.1000 17.0000 |
18.0000 18.1000 18.2000 18.3000 |
57 125 130 76 |
2 1 1 1 |
|
DIGITANET |
49,8000 |
17:00 |
100 |
49.40 |
0.81 % |
11 |
49.7000 |
49.8000 |
503 |
2 |
99 |
[+] |
DIG |
49.00 49.80 |
44.5000 54.2000 |
17:00 15:58 15:48 15:38
|
600 46 20 100
|
49,8000 49,8000 49,8000 49,8000
|
1 2 1 1 |
2 32 2 1 |
49.5000 49.4000 49.3000 49.2000 |
49.9000 50.0000 50.2000 50.8000 |
2250 253 2325 100 |
2 1 2 1 |
|
DINOPL |
386,7000 |
17:00 |
871 |
390.80 |
-0.82 % |
4142 |
386.7000 |
387.2000 |
4006 |
319 |
123 914 |
[+] |
DNP |
384.40 391.50 |
351.8000 429.8000 |
17:00 17:00 17:00 17:00
|
21 13 46 120
|
386,7000 386,7000 386,7000 386,7000
|
1 3 1 1 |
833 2449 459 249 |
386.6000 386.5000 386.3000 386.2000 |
387.4000 387.5000 387.8000 387.9000 |
118 1292 2052 780 |
2 2 2 2 |
|
DITIX |
0,1895 |
09:02 |
100 |
0.19 |
0.53 % |
3999 |
0.1705 |
0.1895 |
12136 |
0 |
0 |
[+] |
DTX |
0.19 0.19 |
0.1520 0.2270 |
12:58 12:42 09:36 09:01
|
1618 3650 3000 1
|
0,1885 0,1885 0,1920 0,1915
|
2 1 1 1 |
26200 9500 23766 3000 |
0.1700 0.1690 0.1670 0.1640 |
0.1900 0.1915 0.1930 0.2040 |
6456 18000 22374 10000 |
1 1 1 1 |
|
DMGROUP |
3,5100 |
17:00 |
600 |
3.47 |
0.29 % |
82 |
3.4600 |
3.5100 |
1340 |
3 |
9 |
[+] |
DMG |
3.45 3.52 |
3.1300 3.8100 |
15:26 15:13 14:58 13:20
|
280 320 62 80
|
3,4800 3,5000 3,4600 3,5000
|
1 1 1 1 |
840 399 2500 200 |
3.4500 3.4100 3.3000 3.2500 |
3.5200 3.5600 3.5900 3.6000 |
895 1000 2000 3548 |
1 1 1 2 |
|
DOMDEV |
180,4000 |
17:00 |
3 |
176.40 |
2.27 % |
722 |
180.4000 |
181.0000 |
10 |
1 |
254 |
[+] |
DOM |
175.40 181.40 |
158.8000 194.0000 |
17:00 17:00 17:00 16:49
|
16 5 4 6
|
180,4000 180,4000 180,4000 181,4000
|
1 1 1 1 |
22 22 22 10 |
179.8000 179.6000 179.4000 178.0000 |
181.4000 181.8000 182.0000 182.4000 |
35 135 1077 9 |
3 3 7 1 |
|
DRAGEUS |
1,8650 |
13:06 |
25 |
1.87 |
0.00 % |
598 |
1.6200 |
1.8500 |
445 |
2 |
3 |
[+] |
DRG |
1.63 1.87 |
1.4950 2.2300 |
13:06 13:06 13:06 13:06
|
100 10 445 100
|
1,8600 1,8500 1,6300 1,6500
|
3 1 2 1 |
2100 800 499 200 |
1.5600 1.5300 1.5100 1.4800 |
1.8650 1.8700 1.8900 1.9000 |
913 1232 990 100 |
1 1 1 1 |
|
DRAGOENT |
24,6000 |
17:00 |
7 |
24.80 |
-0.81 % |
293 |
24.6000 |
24.9000 |
19 |
3 |
84 |
[+] |
DGE |
24.00 24.90 |
22.4000 27.2000 |
17:00 17:00 16:48 16:48
|
100 100 61 24
|
24,6000 24,6000 24,9000 24,9000
|
2 1 1 1 |
370 270 300 300 |
24.5000 24.3000 24.2000 24.1000 |
25.0000 25.2000 25.3000 25.4000 |
230 80 29 20 |
2 1 2 1 |
|
DRFINANCE |
0,8400 |
10:16 |
11 |
0.00 |
0.00 % |
136 |
0.7500 |
0.8350 |
1400 |
0 |
0 |
[+] |
DRF |
0.00 0.00 |
0.6750 1.0000 |
10:16 12:23 10:59 11:26
|
239 263 10 164
|
0,8300 0,8000 0,8450 0,7500
|
1 1 1 1 |
688 1000 500 999 |
0.7100 0.7000 0.6500 0.6250 |
0.8400 0.8500 0.8700 0.8800 |
3049 500 1481 2045 |
2 1 1 1 |
|
DROZAPOL |
3,9000 |
16:18 |
48 |
3.87 |
-1.52 % |
3914 |
3.8700 |
3.9600 |
250 |
2 |
7 |
[+] |
DPL |
3.86 3.90 |
3.4900 4.2500 |
14:38 13:07 09:07 09:06
|
1000 104 228 31
|
3,9000 3,9000 3,8600 3,8700
|
1 2 1 1 |
1500 1140 200 5147 |
3.8300 3.8000 3.7100 3.7000 |
3.9900 4.0000 4.0700 4.0900 |
266 828 5500 1980 |
1 2 1 1 |
|
DUALITY |
1,6900 |
16:45 |
708 |
1.59 |
6.96 % |
442 |
1.6800 |
1.6950 |
1008 |
24 |
39 |
[+] |
DUA |
1.59 1.69 |
1.2700 1.9000 |
16:44 16:42 16:11 15:33
|
292 1058 1500 315
|
1,6900 1,6800 1,6800 1,6800
|
1 1 1 1 |
300 320 17 200 |
1.6250 1.6100 1.6050 1.5950 |
1.7000 1.7050 1.7200 1.7400 |
800 200 1000 144 |
1 1 1 1 |
|
EASYCALL |
3,8400 |
10:55 |
10 |
3.84 |
0.00 % |
1198 |
3.8400 |
3.8800 |
25 |
0 |
0 |
[+] |
ECL |
3.84 3.84 |
3.0800 4.6000 |
10:30 09:31 09:05 16:11
|
222 555 15 1000
|
3,8400 3,8400 3,8400 3,8400
|
1 1 1 1 |
5 20 15 25 |
3.8200 3.8000 3.7200 3.6600 |
3.9600 3.9800 4.0200 4.0400 |
25 25 100 50 |
1 1 2 1 |
|
ECCGAMES |
0,4450 |
16:37 |
1 |
0.43 |
4.22 % |
1001 |
0.4200 |
0.4450 |
11838 |
4 |
2 |
[+] |
ECC |
0.42 0.45 |
0.3420 0.5120 |
16:37 16:37 16:33 16:33
|
100 200 201 112
|
0,4400 0,4400 0,4270 0,4260
|
1 1 1 2 |
300 700 25 3000 |
0.4140 0.4110 0.4070 0.4060 |
0.4500 0.4600 0.4660 0.4680 |
58104 300 885 400 |
4 2 1 1 |
|
ECHO |
4,7100 |
17:00 |
2 |
4.75 |
0.21 % |
529 |
4.7100 |
4.7200 |
7795 |
3 |
14 |
[+] |
ECH |
4.71 4.75 |
4.2800 5.2200 |
16:42 15:20 15:17 14:54
|
740 5 420 10
|
4,7100 4,7200 4,7100 4,7400
|
3 1 1 2 |
213 15 1400 4573 |
4.7000 4.6800 4.6500 4.6400 |
4.7500 4.7900 4.8000 4.8500 |
6072 1500 20000 1000 |
5 2 1 1 |
|
ECO5TECH |
1,5600 |
15:55 |
156 |
1.49 |
4.70 % |
100 |
1.4700 |
1.5500 |
1120 |
2 |
4 |
[+] |
ECT |
1.49 1.56 |
1.1950 1.7850 |
15:55 15:55 15:55 15:55
|
200 100 200 50
|
1,5600 1,5500 1,5400 1,5300
|
1 1 1 1 |
100 100 100 200 |
1.4600 1.4500 1.4400 1.4300 |
1.5600 1.5700 1.5800 1.5900 |
1528 200 700 770 |
3 1 2 4 |
|
EDINVEST |
8,5000 |
17:00 |
25 |
8.50 |
1.67 % |
1400 |
8.2000 |
8.5000 |
433 |
3 |
24 |
[+] |
EDI |
8.20 8.50 |
7.6600 9.3400 |
16:45 16:41 16:01 14:35
|
414 55 687 20
|
8,2000 8,4000 8,3800 8,2200
|
1 2 1 1 |
47 1021 146 200 |
8.1200 8.1000 8.0800 8.0600 |
8.5800 8.6000 8.6200 8.7400 |
190 1000 303 6 |
1 1 1 1 |
|
EFENERGII |
0,1610 |
16:19 |
50 |
0.16 |
-1.23 % |
1000 |
0.1590 |
0.1610 |
950 |
4 |
1 |
[+] |
EFE |
0.16 0.16 |
0.1280 0.1920 |
13:38 13:37 10:47 10:47
|
2847 1500 8000 2000
|
0,1580 0,1600 0,1630 0,1630
|
1 2 1 1 |
3531 7386 2000 3000 |
0.1580 0.1570 0.1560 0.1550 |
0.1620 0.1640 0.1650 0.1660 |
35382 28746 1000 6275 |
2 2 1 1 |
|
EKIOSK |
1,0000 |
09:00 |
20 |
1.00 |
0.00 % |
100 |
0.9000 |
1.0000 |
710 |
0 |
0 |
[+] |
EKS |
1.00 1.00 |
0.8000 1.2000 |
09:00 13:45 13:45 13:45
|
20 300 100 100
|
1,0000 1,0100 1,0100 1,0000
|
1 1 1 1 |
116 799 500 300 |
0.8800 0.8250 0.8200 0.8000 |
1.0100 1.0200 1.0300 1.0400 |
100 100 180 300 |
1 1 1 2 |
|
EKIPA |
3,3400 |
16:44 |
90 |
3.37 |
-0.89 % |
149 |
3.2500 |
3.3400 |
752 |
2 |
7 |
[+] |
EEE |
3.21 3.37 |
2.7000 4.0400 |
16:29 16:28 15:41 15:41
|
13 145 595 149
|
3,3400 3,3400 3,3700 3,3700
|
4 1 1 1 |
5307 200 100 100 |
3.2300 3.2200 3.1900 3.1800 |
3.3700 3.3800 3.3900 3.4000 |
1813 107 200 200 |
2 1 1 1 |
|
EKOBOX |
0,6600 |
14:49 |
500 |
0.68 |
-2.94 % |
500 |
0.6300 |
0.6600 |
2897 |
6 |
4 |
[+] |
EBX |
0.66 0.69 |
0.5450 0.8150 |
14:28 14:28 09:02 09:02
|
3050 1000 4 500
|
0,6600 0,6800 0,6900 0,6850
|
1 1 1 1 |
500 6462 6000 500 |
0.6250 0.6200 0.6100 0.6050 |
0.6850 0.6900 0.7150 0.7200 |
2865 21896 10500 2300 |
1 2 2 1 |
|
EKOPARK |
3,3200 |
17:00 |
1 |
3.32 |
0.00 % |
160 |
3.3200 |
3.5000 |
5374 |
0 |
1 |
[+] |
EPR |
3.32 3.50 |
2.6600 3.9800 |
12:15 12:15 12:15 09:00
|
260 20 20 5
|
3,5000 3,4800 3,4600 3,3200
|
1 2 1 1 |
100 405 100 160 |
3.3000 3.2800 3.2200 3.2000 |
3.8200 3.8400 3.8800 3.9600 |
9 13 20 20 |
1 1 1 1 |
|
EKOPOL |
5,8000 |
16:43 |
1 |
5.50 |
0.00 % |
304 |
5.3500 |
5.8000 |
170 |
3 |
18 |
[+] |
EGH |
5.40 5.80 |
4.4000 6.6000 |
16:43 16:43 14:21 14:21
|
10 9 1 3005
|
5,7500 5,7000 5,7000 5,6500
|
3 1 1 2 |
1380 152 223 382 |
5.3000 5.2500 5.1000 5.0000 |
5.9000 5.9500 6.0000 6.2000 |
390 145 412 1300 |
1 2 1 2 |
|
ELEKTROTI |
23,2000 |
17:00 |
1 |
23.10 |
1.09 % |
256 |
23.1500 |
23.2000 |
792 |
15 |
338 |
[+] |
ELT |
23.00 23.20 |
20.8000 25.4000 |
16:49 16:45 16:43 16:43
|
2 100 105 591
|
23,2000 23,2000 23,2000 23,2000
|
2 2 7 3 |
160 398 516 285 |
23.1000 23.0500 23.0000 22.9500 |
23.2500 23.3000 23.3500 23.4000 |
100 498 1000 4100 |
1 2 1 2 |
|
ELKOP |
0,4880 |
14:59 |
3765 |
0.50 |
0.62 % |
950 |
0.4740 |
0.4890 |
6962 |
10 |
5 |
[+] |
EKP |
0.47 0.50 |
0.4460 0.5440 |
13:47 13:41 13:41 13:41
|
1 3765 300 610
|
0,4900 0,4720 0,4720 0,4720
|
1 1 1 1 |
1000 3653 2500 2470 |
0.4730 0.4720 0.4700 0.4650 |
0.4900 0.4910 0.4920 0.4990 |
300 3000 8875 5000 |
1 1 1 1 |
|
EMC |
11,0000 |
09:05 |
2 |
11.00 |
0.00 % |
300 |
10.3000 |
10.9000 |
15 |
0 |
0 |
[+] |
EMC |
11.00 11.00 |
9.9000 12.1000 |
09:02 09:00 09:05 09:01
|
2 18 2 2
|
11,0000 11,0000 11,0000 11,0000
|
1 1 0 0 |
10 150 0 0 |
8.0000 0.0100 0.0000 0.0000 |
11.0000 11.9000 12.0000 12.8000 |
257 250 260 250 |
1 1 1 1 |
|
EMONT |
0,3600 |
11:00 |
100 |
0.36 |
2.86 % |
1000 |
0.2920 |
0.3600 |
390 |
1 |
0 |
[+] |
ELM |
0.36 0.36 |
0.2880 0.4320 |
11:00 11:08 11:01 11:00
|
500 808 214 2500
|
0,3600 0,3500 0,3500 0,3500
|
1 1 1 1 |
1000 1000 1000 1000 |
0.2700 0.2600 0.2500 0.2300 |
0.3660 0.3700 0.3750 0.3770 |
500 5000 190 585 |
1 1 1 1 |
|
EMPERIA |
10,7000 |
15:19 |
3 |
10.70 |
0.00 % |
10 |
10.2500 |
10.7000 |
7 |
0 |
0 |
[+] |
EMP |
10.70 10.70 |
8.5600 12.8000 |
09:00 17:00 10:56 09:00
|
1 1 1 2
|
10,7000 10,7000 10,1500 10,7500
|
3 1 1 2 |
50 350 500 790 |
10.0500 10.0000 9.9000 9.8000 |
10.7500 10.9500 11.0000 11.6000 |
47 11 1 1479 |
3 1 1 1 |
|
ENEA |
8,6300 |
17:04 |
24 |
8.47 |
1.89 % |
503 |
8.6300 |
8.6350 |
39633 |
647 |
5 531 |
[+] |
ENA |
8.37 8.66 |
7.6250 9.3150 |
17:03 17:03 17:01 17:00
|
1973 7 140 191
|
8,6300 8,6300 8,6300 8,6300
|
1 1 1 2 |
191 99 416 502 |
8.6250 8.6200 8.6150 8.6100 |
8.6400 8.6450 8.6500 8.6550 |
518 200 1962 334 |
1 1 4 2 |
|
ENELMED |
17,8000 |
09:00 |
10 |
17.80 |
0.00 % |
60 |
17.8000 |
18.5000 |
7 |
0 |
0 |
[+] |
ENE |
17.80 17.80 |
16.1000 19.5000 |
11:26 11:26 11:26 09:59
|
5 5 4 1
|
17,8000 17,8000 17,8000 17,8000
|
1 0 0 0 |
48 0 0 0 |
10.9000 0.0000 0.0000 0.0000 |
18.6000 19.0000 19.4000 20.8000 |
99 60 146 62 |
2 1 2 1 |
|
ENERGA |
9,5900 |
17:00 |
4 |
9.56 |
-0.10 % |
1638 |
9.5200 |
9.5900 |
1601 |
5 |
44 |
[+] |
ENG |
9.50 9.60 |
8.6100 10.5000 |
17:00 17:00 17:00 17:00
|
100 8 7 1
|
9,5900 9,5900 9,5900 9,5900
|
3 1 2 1 |
522 525 1065 30 |
9.5000 9.4800 9.4000 9.3300 |
9.6000 9.6300 9.6800 9.7000 |
3309 350 250 805 |
5 1 1 3 |
|
ENERGOINS |
2,8000 |
17:01 |
300 |
2.76 |
3.51 % |
20 |
2.7450 |
2.8000 |
1416 |
54 |
150 |
[+] |
ENI |
2.63 2.85 |
2.4850 3.0350 |
17:01 17:00 17:00 17:00
|
200 100 300 600
|
2,8000 2,8000 2,8000 2,8000
|
1 1 1 2 |
17 520 1000 1183 |
2.7300 2.7150 2.7050 2.7000 |
2.8250 2.8300 2.8350 2.8400 |
418 754 727 600 |
1 1 1 1 |
|
ENTER |
65,6000 |
17:00 |
40 |
65.00 |
0.15 % |
28 |
64.9000 |
65.6000 |
160 |
3 |
186 |
[+] |
ENT |
64.10 65.80 |
58.5000 71.5000 |
17:00 17:00 16:44 16:44
|
50 10 1 14
|
65,6000 65,6000 65,6000 65,0000
|
1 1 2 1 |
1 30 65 40 |
64.8000 64.6000 64.5000 64.4000 |
65.7000 65.8000 66.0000 66.1000 |
26 165 140 40 |
1 1 2 1 |
|
ERBUD |
43,1000 |
16:46 |
100 |
42.20 |
2.13 % |
858 |
43.0000 |
43.1000 |
50 |
2 |
73 |
[+] |
ERB |
41.50 43.30 |
38.0000 46.4000 |
16:11 16:11 16:03 15:43
|
30 77 43 21
|
43,1000 43,1000 43,1000 43,1000
|
2 1 3 1 |
220 34 192 13 |
42.9000 42.7000 42.5000 42.0000 |
43.3000 43.4000 43.5000 43.8000 |
329 450 740 91 |
3 1 1 5 |
|
ERG |
55,0000 |
09:00 |
2 |
55.00 |
1.85 % |
110 |
53.5000 |
55.0000 |
278 |
0 |
0 |
[+] |
ERG |
55.00 55.00 |
49.6000 60.5000 |
09:00 17:00 10:37 09:41
|
2 2 10 144
|
54,0000 54,5000 53,0000 53,0000
|
1 0 0 0 |
270 0 0 0 |
53.0000 0.0000 0.0000 0.0000 |
58.0000 58.5000 59.0000 60.0000 |
137 58 67 110 |
1 1 1 2 |
|
ESHOPPING |
0,1110 |
14:59 |
2919 |
0.10 |
11.00 % |
25000 |
0.1010 |
0.1075 |
6000 |
81 |
9 |
[+] |
ESG |
0.10 0.11 |
0.0800 0.1200 |
14:59 14:58 14:58 14:58
|
4767 5164 10000 12745
|
0,1100 0,1100 0,1095 0,1080
|
1 3 1 1 |
6000 35971 22000 25000 |
0.1005 0.1000 0.0980 0.0974 |
0.1080 0.1100 0.1110 0.1120 |
14701 14299 34541 10600 |
1 1 4 1 |
|
ESKIMOS |
0,1730 |
15:00 |
750 |
0.17 |
-0.57 % |
1000 |
0.1740 |
0.1740 |
15537 |
2 |
0 |
[+] |
ESK |
0.17 0.17 |
0.1390 0.2060 |
15:00 15:00 15:00 15:00
|
800 450 50 250
|
0,1730 0,1730 0,1740 0,1740
|
1 1 1 1 |
800 200 250 200 |
0.1710 0.1600 0.1570 0.1530 |
0.1800 0.2000 0.2100 0.2180 |
500 200 500 1000 |
1 1 1 1 |
|
ESOTIQ |
34,6000 |
16:31 |
36 |
34.30 |
-2.81 % |
395 |
33.6000 |
34.6000 |
90 |
6 |
204 |
[+] |
EAH |
33.20 34.80 |
30.9000 37.7000 |
16:24 16:24 16:24 16:24
|
41 15 94 30
|
34,6000 34,5000 34,4000 34,3000
|
1 1 2 2 |
80 30 266 263 |
33.5000 33.4000 33.3000 33.2000 |
34.7000 34.8000 34.9000 35.0000 |
70 160 320 348 |
2 2 3 4 |
|
ESTAR |
1,4600 |
10:01 |
14 |
0.00 |
0.00 % |
1985 |
1.4600 |
13.3000 |
33 |
0 |
0 |
[+] |
EST |
0.00 0.00 |
1.3200 1.6000 |
09:52 09:00 09:19 13:56
|
1 16 5 5
|
1,4000 1,2800 1,2770 1,3300
|
1 0 0 0 |
1 0 0 0 |
1.0000 0.0000 0.0000 0.0000 |
0.0000 0.0000 0.0000 0.0000 |
0 0 0 0 |
0 0 0 0 |
|
EUCO |
1,1000 |
14:22 |
1 |
1.11 |
-0.45 % |
900 |
1.0700 |
1.1000 |
1646 |
3 |
3 |
[+] |
EUC |
1.07 1.11 |
0.9960 1.2150 |
14:22 10:15 10:15 09:03
|
84 1634 956 2
|
1,0950 1,0650 1,0650 1,1050
|
1 1 1 1 |
366 16753 2000 900 |
1.0650 1.0550 1.0500 1.0300 |
1.1050 1.1150 1.1350 1.1500 |
133 108 1997 350 |
1 1 1 1 |
|
EUROCASH |
13,6600 |
17:00 |
724 |
13.57 |
-0.15 % |
2 |
13.6400 |
13.6600 |
1722 |
98 |
1 333 |
[+] |
EUR |
13.53 13.72 |
12.2200 14.9200 |
17:00 17:00 17:00 17:00
|
114 911 45 7
|
13,6600 13,6600 13,6600 13,6600
|
1 1 2 1 |
2 130 1404 925 |
13.6300 13.5900 13.5700 13.5600 |
13.6700 13.6800 13.6900 13.7000 |
131 26 208 258 |
2 2 4 2 |
|
EUROHOLD |
2,2000 |
15:20 |
68 |
2.30 |
-9.84 % |
250 |
2.2200 |
2.8000 |
1149 |
3 |
6 |
[+] |
EHG |
2.20 2.30 |
2.0800 2.5200 |
15:19 15:19 15:19 15:18
|
500 367 685 204
|
2,2000 2,2200 2,2400 2,2400
|
1 2 1 1 |
432 205 35 1000 |
2.2000 2.1600 2.0400 2.0000 |
2.8200 2.8800 2.9000 2.9800 |
1170 500 715 130 |
2 1 1 1 |
|
EUROSNACK |
2,6800 |
16:24 |
10 |
2.66 |
2.68 % |
580 |
2.6200 |
2.6600 |
1200 |
3 |
8 |
[+] |
ECK |
2.60 2.68 |
2.1300 3.1900 |
16:24 12:01 11:52 11:52
|
190 180 118 70
|
2,6400 2,6000 2,6000 2,6200
|
3 1 2 2 |
4028 10000 488 1106 |
2.6000 2.5400 2.5200 2.5000 |
2.6800 2.7000 2.7200 2.7600 |
3867 1000 900 1979 |
2 1 1 1 |
|
EUROTAX |
4,8400 |
10:08 |
200 |
4.94 |
-1.22 % |
430 |
4.7000 |
4.9000 |
998 |
3 |
17 |
[+] |
ETX |
4.74 4.94 |
3.9600 5.9000 |
09:58 09:46 09:19 09:03
|
2862 430 2 641
|
4,8400 4,7400 4,9400 4,9000
|
1 1 1 1 |
39 1000 335 402 |
4.6200 4.0600 3.9600 3.5000 |
4.9200 4.9800 5.0000 5.5000 |
2407 1305 5110 920 |
2 1 3 2 |
|
EUROTEL |
46,5000 |
17:02 |
9 |
47.60 |
-2.31 % |
91 |
46.5000 |
46.9000 |
33 |
3 |
138 |
[+] |
ETL |
45.60 47.60 |
42.9000 52.2000 |
17:00 16:36 16:36 16:36
|
1 4 1 10
|
46,5000 45,7000 45,7000 45,8000
|
1 5 4 4 |
11 177 273 123 |
46.4000 45.7000 45.6000 45.5000 |
47.0000 47.2000 47.5000 47.6000 |
100 141 706 57 |
1 2 2 1 |
|
EXCELLENC |
0,2060 |
17:02 |
654 |
0.21 |
-4.63 % |
4942 |
0.2050 |
0.2060 |
9346 |
251 |
52 |
[+] |
EXC |
0.20 0.21 |
0.1700 0.2540 |
17:01 17:00 16:49 16:22
|
10000 9000 4346 1000
|
0,2060 0,2060 0,2080 0,2070
|
1 1 2 3 |
4966 9000 5000 10000 |
0.2040 0.2030 0.2020 0.2010 |
0.2070 0.2130 0.2140 0.2160 |
4000 9010 26159 7907 |
1 2 1 1 |
|
FABRITY |
37,0000 |
11:51 |
14 |
37.00 |
0.00 % |
60 |
36.9000 |
37.0000 |
269 |
0 |
2 |
[+] |
FAB |
37.00 37.00 |
33.3000 40.7000 |
11:33 10:01 09:55 09:30
|
19 1 3 20
|
37,0000 37,0000 37,0000 37,0000
|
2 3 2 1 |
81 112 30 51 |
36.6000 36.5000 36.4000 36.1000 |
37.2000 37.8000 37.9000 38.2000 |
91 400 67 600 |
1 1 2 1 |
|
FABRYKAKD |
0,0485 |
15:00 |
1 |
0.00 |
0.00 % |
17500 |
0.0410 |
0.0485 |
8678 |
0 |
0 |
[+] |
FKD |
0.00 0.00 |
0.0340 0.0630 |
15:00 11:00 15:08 15:00
|
2549 4000 6000 10
|
0,0485 0,0415 0,0495 0,0495
|
1 1 1 1 |
3000 1600 40739 70000 |
0.0380 0.0350 0.0315 0.0300 |
0.0490 0.0495 0.0580 0.0680 |
20000 57500 22613 63241 |
1 1 1 1 |
|
FARM51 |
15,3000 |
17:00 |
106 |
14.80 |
0.00 % |
85 |
15.1800 |
15.4000 |
69 |
9 |
131 |
[+] |
F51 |
14.80 15.50 |
11.8400 17.7600 |
17:00 17:00 17:00 15:53
|
310 84 1000 1
|
15,3000 15,3000 15,3000 15,4000
|
1 2 2 1 |
119 379 181 206 |
15.1400 15.0000 14.9400 14.9200 |
15.4600 15.4800 15.5000 15.6800 |
50 305 200 71 |
1 2 1 1 |
|
FASING |
13,7000 |
15:04 |
5 |
13.70 |
3.01 % |
312 |
13.3000 |
13.7000 |
303 |
0 |
0 |
[+] |
FSG |
13.70 13.70 |
12.4000 15.0000 |
15:04 15:04 15:04 15:04
|
3 2 3 2
|
13,7000 13,7000 13,7000 13,7000
|
2 1 3 4 |
669 160 422 1071 |
13.2000 13.0000 12.7000 12.6000 |
13.8000 14.1000 14.2000 14.3000 |
547 200 111 538 |
1 1 1 1 |
|
FEERUM |
6,6000 |
10:08 |
306 |
6.50 |
0.00 % |
2369 |
6.5000 |
6.7600 |
90 |
2 |
15 |
[+] |
FEE |
6.50 6.60 |
5.8600 7.1400 |
10:08 09:00 09:00 09:00
|
1200 250 446 30
|
6,6000 6,5000 6,5000 6,5000
|
1 2 1 2 |
96 558 2 302 |
6.3000 6.1000 6.0000 5.9000 |
6.7800 6.8000 6.8600 6.8800 |
120 3262 656 582 |
1 2 2 1 |
|
FEMTECH |
0,7900 |
15:00 |
10 |
0.79 |
12.86 % |
845 |
0.6000 |
0.7900 |
1266 |
0 |
0 |
[+] |
FEM |
0.79 0.79 |
0.6350 0.9450 |
15:00 15:00 15:00 11:00
|
715 454 1000 1000
|
0,7000 0,7000 0,6500 0,6700
|
1 1 1 1 |
1000 1000 1 1 |
0.5500 0.5000 0.4000 0.3000 |
0.8000 0.8100 0.8400 0.8600 |
1361 11259 4458 1163 |
2 1 2 1 |
|
FERRO |
34,2000 |
17:00 |
1 |
34.10 |
-0.58 % |
113 |
34.0000 |
34.4000 |
296 |
9 |
299 |
[+] |
FRO |
33.50 34.40 |
30.7000 37.5000 |
16:23 15:41 15:35 14:54
|
7 1 30 11
|
34,4000 34,4000 34,2000 34,2000
|
1 1 1 3 |
150 50 2000 251 |
33.8000 33.7000 33.5000 33.4000 |
34.5000 34.6000 35.0000 35.4000 |
52 93 771 233 |
1 2 4 1 |
|
FERRUM |
4,3200 |
17:00 |
45 |
4.40 |
-1.82 % |
24 |
4.3200 |
4.4400 |
87 |
3 |
15 |
[+] |
FER |
4.26 4.50 |
3.9600 4.8400 |
11:46 11:31 11:05 11:04
|
400 1 30 1
|
4,5000 4,3200 4,5000 4,3000
|
1 1 1 1 |
221 682 333 333 |
4.3000 4.2600 4.2000 4.1800 |
4.5000 4.5400 4.5600 4.5800 |
1006 200 200 200 |
3 1 1 1 |
|
FHDOM |
8,6000 |
09:15 |
116 |
0.00 |
0.00 % |
125 |
8.0000 |
8.6000 |
117 |
0 |
0 |
[+] |
FHD |
0.00 0.00 |
6.9000 10.3000 |
14:49 14:49 10:54 09:00
|
883 117 117 20
|
9,1000 8,6000 8,6000 9,2000
|
1 1 1 1 |
101 25 1 1 |
7.0000 6.0000 4.0000 0.1100 |
9.2000 9.3500 17.9000 0.0000 |
109 200 100 0 |
1 1 1 0 |
|
FMG |
113,0000 |
16:28 |
1 |
114.00 |
0.00 % |
6 |
108.0000 |
112.0000 |
3 |
0 |
9 |
[+] |
FMG |
107.50 114.00 |
103.0000 125.0000 |
16:28 16:27 16:27 16:27
|
12 3 3 1
|
107,5000 108,0000 108,5000 109,5000
|
1 1 3 1 |
38 1 15 15 |
107.5000 103.5000 103.0000 101.0000 |
112.5000 113.0000 113.5000 114.5000 |
3 10 12 18 |
1 2 1 1 |
|
FON |
5,0000 |
17:00 |
71 |
5.10 |
-1.96 % |
583 |
5.0000 |
5.1200 |
972 |
2 |
8 |
[+] |
FON |
5.00 5.12 |
4.5900 5.6000 |
17:00 16:14 16:14 13:58
|
4 1 1 20
|
5,0000 5,1200 5,1200 5,1200
|
1 1 3 1 |
260 248 811 266 |
4.9900 4.9200 4.9000 4.8500 |
5.1400 5.1600 5.2600 5.3000 |
200 218 250 308 |
1 1 1 1 |
|
FOREVEREN |
2,9000 |
16:32 |
4 |
2.84 |
0.00 % |
200 |
2.8900 |
2.9000 |
414 |
9 |
26 |
[+] |
FOR |
2.84 2.92 |
2.2800 3.4000 |
16:32 14:26 14:26 14:26
|
4 58 105 37
|
2,9000 2,9200 2,9200 2,9100
|
2 1 2 2 |
3153 30 130 705 |
2.8800 2.8700 2.8600 2.8500 |
2.9100 2.9400 2.9500 2.9700 |
127 891 1590 685 |
1 3 2 2 |
|
FORTE |
23,1000 |
17:00 |
3 |
23.00 |
0.43 % |
97 |
22.9000 |
23.1000 |
32 |
1 |
29 |
[+] |
FTE |
22.90 23.20 |
20.7000 25.3000 |
17:00 13:51 13:07 12:48
|
1 5 13 1
|
23,1000 23,0000 22,9000 22,9000
|
2 1 2 1 |
211 97 194 31 |
22.8000 22.7000 22.6000 22.5000 |
23.2000 23.3000 23.4000 23.5000 |
361 22 37 328 |
5 1 1 4 |
|
FORTWRO |
58,4000 |
17:00 |
1 |
54.00 |
8.15 % |
5 |
56.4000 |
58.4000 |
9 |
0 |
8 |
[+] |
FRW |
54.00 58.80 |
43.2000 64.8000 |
16:44 16:44 16:43 16:43
|
20 5 1 10
|
56,4000 56,8000 58,8000 58,0000
|
1 1 1 1 |
10 10 4 10 |
55.0000 54.2000 54.0000 53.8000 |
58.6000 58.8000 59.2000 59.4000 |
10 39 100 100 |
1 1 1 1 |
|
GALVO |
1,7300 |
16:45 |
1 |
0.00 |
0.00 % |
599 |
1.6700 |
1.7300 |
745 |
0 |
0 |
[+] |
GAL |
0.00 0.00 |
1.3900 2.0600 |
13:54 14:13 12:49 12:49
|
200 250 49 1000
|
1,6700 1,7300 1,7600 1,6900
|
1 1 1 1 |
399 654 888 505 |
1.5500 1.5300 1.4100 1.3400 |
1.7400 1.8000 1.8100 1.8200 |
1000 4222 462 860 |
1 1 1 2 |
|
GAMEOPS |
21,8000 |
17:04 |
251 |
21.80 |
-2.24 % |
72 |
21.6000 |
21.9500 |
238 |
10 |
213 |
[+] |
GOP |
21.50 22.45 |
19.6200 23.9500 |
17:00 17:00 17:00 17:00
|
64 100 51 100
|
21,8000 21,8000 21,8000 21,8000
|
2 2 1 6 |
315 802 100 410 |
21.5500 21.5000 21.4500 21.4000 |
22.0000 22.2500 22.3500 22.4000 |
264 75 77 239 |
1 2 1 3 |
|
GAMFACTOR |
12,8500 |
16:49 |
59 |
12.70 |
0.39 % |
100 |
12.4500 |
12.8500 |
220 |
4 |
53 |
[+] |
GIF |
12.10 12.85 |
11.4500 13.9500 |
16:47 16:45 16:43 16:42
|
59 59 59 59
|
12,8500 12,8500 12,8500 12,8500
|
1 2 4 1 |
97 505 2145 100 |
12.4000 12.1500 12.1000 12.0500 |
12.9000 12.9500 13.0000 13.0500 |
838 5 155 300 |
1 1 2 1 |
|
GENOMED |
29,6000 |
09:00 |
23 |
0.00 |
0.00 % |
3 |
29.2000 |
30.0000 |
5 |
0 |
0 |
[+] |
GEN |
0.00 0.00 |
23.8000 35.4000 |
14:03 09:51 16:03 10:52
|
1 1 3 1
|
29,6000 29,6000 29,6000 29,6000
|
1 1 1 1 |
6 15 5 5 |
29.0000 28.8000 28.6000 28.4000 |
30.8000 31.0000 31.4000 32.0000 |
3 4 5 10 |
1 1 1 1 |
|
GENOMTEC |
12,1200 |
17:01 |
352 |
11.96 |
2.54 % |
12 |
12.1000 |
12.1400 |
367 |
8 |
94 |
[+] |
GMT |
11.96 12.14 |
10.7800 13.1400 |
17:01 16:49 16:49 16:48
|
108 15 1 9
|
12,1200 12,1200 12,1200 12,0200
|
1 3 1 2 |
91 1600 20 240 |
12.0200 12.0000 11.9400 11.9000 |
12.3000 12.3800 12.4600 12.5000 |
300 184 400 143 |
1 1 1 1 |
|
GENXONE |
7,1000 |
16:06 |
1 |
7.26 |
-1.93 % |
20 |
6.7400 |
7.0000 |
30 |
0 |
3 |
[+] |
GX1 |
6.76 7.26 |
5.8200 8.7000 |
16:00 16:00 16:00 16:00
|
34 16 20 10
|
6,7600 6,8200 6,8200 6,9200
|
3 1 1 1 |
601 20 20 20 |
6.7200 6.6600 6.5600 6.5000 |
7.0800 7.1000 7.1800 7.2200 |
20 356 20 191 |
1 1 1 2 |
|
GEOTRANS |
7,2400 |
15:29 |
100 |
7.10 |
-0.55 % |
2 |
7.1000 |
7.2200 |
200 |
3 |
24 |
[+] |
GTS |
7.00 7.24 |
5.6800 8.5200 |
14:49 14:44 14:44 14:44
|
3 2241 200 5
|
7,2400 7,0000 7,0200 7,0200
|
2 2 1 2 |
774 105 72 103 |
7.0000 6.9600 6.9200 6.9000 |
7.2400 7.3000 7.3200 7.3400 |
25 445 36 50 |
1 2 1 1 |
|
GETIN |
0,4680 |
17:00 |
1605 |
0.48 |
-2.60 % |
6500 |
0.4690 |
0.4690 |
17484 |
405 |
193 |
[+] |
GTN |
0.47 0.49 |
0.4325 0.5280 |
17:00 17:00 17:00 16:48
|
1000 3992 218 102
|
0,4680 0,4680 0,4680 0,4680
|
1 1 2 2 |
8395 50000 15000 9000 |
0.4680 0.4675 0.4660 0.4655 |
0.4710 0.4730 0.4780 0.4795 |
5689 4100 15148 500 |
1 1 4 1 |
|
GHYDROGEN |
8,8500 |
15:42 |
873 |
0.00 |
10.62 % |
20 |
7.4000 |
PKC |
300 |
0 |
0 |
[+] |
GHY |
0.00 0.00 |
6.4000 9.6000 |
15:42 15:42 15:41 15:41
|
500 105 95 30
|
8,8500 8,8500 8,8500 8,8500
|
1 1 3 1 |
20 20 240 50 |
7.0000 6.6500 6.4000 5.6000 |
7.0000 8.0000 10.2000 12.0000 |
243 1864 110 200 |
1 2 1 1 |
|
GKSKAT |
0,1800 |
11:00 |
3718 |
0.00 |
0.00 % |
2800 |
0.1800 |
0.1900 |
15000 |
0 |
0 |
[+] |
GKS |
0.00 0.00 |
0.1440 0.2160 |
11:00 11:00 11:00 11:00
|
3397 2884 1000 6000
|
0,1800 0,1900 0,1900 0,1900
|
1 0 0 0 |
130000 0 0 0 |
0.1500 0.0000 0.0000 0.0000 |
0.2140 0.2200 0.2280 0.2400 |
5000 8000 11000 8000 |
1 1 1 1 |
|
GOBARTO |
45,5000 |
17:00 |
8 |
45.50 |
-1.09 % |
62 |
44.4000 |
45.5000 |
36 |
0 |
6 |
[+] |
GOB |
45.50 45.50 |
41.0000 50.0000 |
17:00 17:00 17:00 16:27
|
5 100 19 2
|
45,5000 45,5000 45,5000 46,0000
|
1 1 2 1 |
373 50 303 1500 |
44.1000 43.8000 43.0000 42.0000 |
45.6000 45.8000 46.0000 46.2000 |
20 200 206 214 |
1 1 4 2 |
|
GOLAB |
0,1600 |
11:00 |
4500 |
0.00 |
0.00 % |
6000 |
0.0905 |
0.1500 |
34479 |
0 |
0 |
[+] |
GOL |
0.00 0.00 |
0.1280 0.1920 |
11:00 11:00 11:00 12:52
|
2 4000 3000 1999
|
0,1900 0,2000 0,2100 0,1900
|
1 0 0 0 |
2500 0 0 0 |
0.0100 0.0000 0.0000 0.0000 |
0.2200 0.3100 0.3500 0.3960 |
3261 35297 3000 1811 |
1 1 1 1 |
|
GOTFI |
16,9000 |
11:00 |
1 |
0.00 |
0.00 % |
1 |
PKC |
50.0000 |
10 |
0 |
0 |
[+] |
GTF |
0.00 0.00 |
13.6000 20.2000 |
11:21 12:05 11:00 11:00
|
1 26 1 20
|
14,1000 11,8000 11,8000 11,8000
|
1 1 0 0 |
500 1000 0 0 |
2.0000 1.0000 0.0000 0.0000 |
0.0000 0.0000 0.0000 0.0000 |
0 0 0 0 |
0 0 0 0 |
|
GOVENA |
0,2820 |
14:51 |
2757 |
0.00 |
0.00 % |
200 |
0.2700 |
0.2800 |
4976 |
0 |
0 |
[+] |
GOV |
0.00 0.00 |
0.2260 0.3380 |
10:37 10:37 09:44 09:44
|
2043 1957 343 73
|
0,2820 0,2800 0,2860 0,2860
|
1 2 3 2 |
200 8300 7900 3800 |
0.2680 0.2560 0.2540 0.2520 |
0.2820 0.2880 0.2900 0.2920 |
3500 6300 7450 1000 |
1 2 1 1 |
|
GPPI |
62,5000 |
17:00 |
8 |
62.20 |
1.13 % |
150 |
62.0000 |
62.5000 |
179 |
29 |
1 781 |
[+] |
GPP |
62.00 62.50 |
56.0000 68.4000 |
17:00 16:47 16:35 16:35
|
1 1 4 3
|
62,5000 62,3000 62,2000 62,2000
|
1 1 1 2 |
40 40 31 308 |
61.9000 61.8000 61.7000 61.6000 |
62.7000 62.8000 62.9000 63.0000 |
187 268 15 250 |
2 1 1 1 |
|
GPW |
44,5000 |
17:02 |
100 |
45.00 |
-1.11 % |
31 |
44.4000 |
44.5000 |
41 |
37 |
1 649 |
[+] |
GPW |
44.50 45.25 |
40.5000 49.5000 |
17:00 17:00 17:00 17:00
|
50 309 191 72
|
44,5000 44,5000 44,5000 44,5000
|
2 1 2 1 |
100 357 457 357 |
44.3000 44.2500 44.2000 44.1500 |
44.7500 44.8000 44.9500 45.0000 |
365 800 69 1035 |
2 1 2 3 |
|
GRAPHENE |
0,6500 |
11:08 |
1 |
0.65 |
0.00 % |
427 |
0.6400 |
0.6500 |
1540 |
4 |
3 |
[+] |
GPH |
0.64 0.65 |
0.5200 0.7800 |
09:30 09:30 09:00 09:00
|
1908 292 448 1082
|
0,6400 0,6460 0,6500 0,6500
|
1 2 2 1 |
4000 3214 1298 2394 |
0.6320 0.6300 0.6260 0.6240 |
0.6580 0.6600 0.6700 0.7060 |
1520 2731 1880 958 |
1 1 1 1 |
|
GREENENER |
0,2960 |
11:00 |
1 |
0.30 |
0.00 % |
2000 |
0.2500 |
0.2960 |
4758 |
0 |
0 |
[+] |
GRE |
0.30 0.30 |
0.2380 0.3540 |
15:00 15:00 11:04 11:00
|
50 50 1 100
|
0,2960 0,2960 0,2960 0,2960
|
1 1 0 0 |
3334 10 0 0 |
0.1500 0.0500 0.0000 0.0000 |
0.3100 0.3500 0.4140 0.4380 |
30531 113277 1450 1300 |
1 2 1 1 |
|
GREENX |
2,3200 |
17:04 |
298 |
2.31 |
-0.43 % |
3046 |
2.3200 |
2.3400 |
1089 |
101 |
236 |
[+] |
GRX |
2.29 2.35 |
2.0800 2.5400 |
17:00 17:00 17:00 17:00
|
2256 954 121 883
|
2,3200 2,3200 2,3200 2,3200
|
1 1 5 1 |
1000 902 13261 600 |
2.3160 2.3140 2.3100 2.3040 |
2.3420 2.3440 2.3460 2.3480 |
1000 2300 4100 2162 |
1 2 2 2 |
|
GREMPCO |
0,6150 |
13:04 |
250 |
0.61 |
0.82 % |
1350 |
0.5900 |
0.6150 |
750 |
1 |
0 |
[+] |
GRM |
0.61 0.62 |
0.4880 0.7300 |
13:04 17:01 17:01 14:29
|
500 2000 750 250
|
0,6100 0,6100 0,6100 0,6100
|
1 2 1 1 |
500 970 500 2000 |
0.5800 0.5750 0.5700 0.5650 |
0.6200 0.6250 0.6300 0.6350 |
3500 3750 1000 1000 |
2 3 1 1 |
|
GRENEVIA |
2,4100 |
17:00 |
594 |
2.46 |
-0.82 % |
1405 |
2.4100 |
2.4200 |
6 |
92 |
222 |
[+] |
GEA |
2.39 2.46 |
2.2150 2.7050 |
17:00 17:00 16:38 16:37
|
1299 195 101 1697
|
2,4100 2,4100 2,4100 2,4100
|
1 1 7 4 |
539 1742 5355 4329 |
2.4000 2.3950 2.3900 2.3850 |
2.4250 2.4300 2.4350 2.4400 |
827 2486 1824 1830 |
1 2 1 2 |
|
GRODNO |
11,0200 |
16:09 |
45 |
11.00 |
0.18 % |
4000 |
11.0000 |
11.0200 |
47 |
6 |
67 |
[+] |
GRN |
10.90 11.04 |
9.9000 12.1000 |
15:27 12:15 11:26 11:05
|
4 76 3000 453
|
11,0200 11,0400 11,0000 10,9000
|
1 1 2 2 |
50 40 298 540 |
10.9200 10.8600 10.8400 10.8200 |
11.0400 11.0600 11.0800 11.1000 |
474 20 291 1670 |
3 2 5 5 |
|
GRUPAAZOTY |
22,1000 |
17:00 |
95 |
22.00 |
0.45 % |
24 |
22.0800 |
22.3000 |
128 |
103 |
2 276 |
[+] |
ATT |
21.76 22.40 |
19.8000 24.2000 |
17:00 17:00 17:00 17:00
|
100 7 5 23
|
22,1000 22,1000 22,1000 22,1000
|
1 1 6 1 |
22 708 1188 708 |
22.0400 22.0200 22.0000 21.9800 |
22.3200 22.3800 22.4000 22.4200 |
28 107 48 662 |
2 1 3 4 |
|
GRUPAMZ |
0,4800 |
15:12 |
3 |
0.48 |
2.78 % |
250 |
0.4600 |
0.4700 |
250 |
39 |
18 |
[+] |
GMZ |
0.44 0.48 |
0.3800 0.5700 |
15:12 15:12 15:12 14:32
|
237 2 888 112
|
0,4790 0,4790 0,4760 0,4760
|
1 1 1 1 |
250 101 250 101 |
0.4560 0.4550 0.4530 0.4500 |
0.4720 0.4750 0.4780 0.4800 |
250 250 250 12222 |
1 1 1 2 |
|
GRUPAREC |
86,0000 |
13:39 |
4 |
86.00 |
0.00 % |
8 |
85.5000 |
86.0000 |
40 |
0 |
20 |
[+] |
GRC |
86.00 86.00 |
69.0000 103.0000 |
12:23 11:05 10:03 10:00
|
80 50 57 44
|
86,0000 86,0000 86,0000 86,0000
|
4 2 2 1 |
50 30 44 5 |
85.0000 84.0000 83.5000 81.0000 |
88.5000 89.0000 89.5000 90.0000 |
5 52 2 264 |
3 1 1 2 |
|
GTC |
5,3000 |
17:00 |
10 |
5.22 |
0.00 % |
2 |
5.2200 |
5.3000 |
6659 |
0 |
1 |
[+] |
GTC |
5.12 5.30 |
4.7000 5.7400 |
17:00 17:00 15:48 15:47
|
1 5 1 76
|
5,3000 5,3000 5,3000 5,1200
|
1 1 1 1 |
3 5 8 10 |
5.2000 5.1800 5.1600 5.1400 |
5.3200 5.3400 5.3600 5.3800 |
2 4 2 6 |
1 1 1 2 |
|
HANDLOWY |
110,6000 |
17:01 |
179 |
111.60 |
-1.25 % |
474 |
110.6000 |
111.0000 |
10 |
24 |
2 636 |
[+] |
BHW |
110.40 112.80 |
100.6000 122.6000 |
17:00 17:00 17:00 17:00
|
30 29 25 20
|
110,6000 110,6000 110,6000 110,6000
|
6 10 14 9 |
2248 164 439 284 |
110.4000 110.2000 110.0000 109.8000 |
111.2000 111.4000 111.6000 111.8000 |
10 20 13 224 |
2 3 3 2 |
|
HARPER |
6,2700 |
17:02 |
57 |
6.55 |
-7.79 % |
443 |
6.2700 |
6.3400 |
300 |
48 |
304 |
[+] |
HRP |
6.16 6.55 |
5.9000 7.2000 |
17:02 17:02 17:00 17:00
|
100 43 776 300
|
6,2700 6,2700 6,2700 6,2700
|
3 2 2 3 |
1340 240 240 380 |
6.2600 6.2500 6.2400 6.2300 |
6.3600 6.3700 6.3800 6.4000 |
300 117 300 233 |
1 1 1 1 |
|
HELIO |
24,8000 |
16:26 |
10 |
24.60 |
0.81 % |
35 |
24.2000 |
24.8000 |
229 |
1 |
34 |
[+] |
HEL |
24.00 24.80 |
22.2000 27.0000 |
16:11 16:11 16:11 16:10
|
3 41 85 62
|
24,6000 24,6000 24,6000 24,4000
|
1 1 1 1 |
47 10 100 58 |
24.0000 23.6000 23.2000 22.4000 |
25.0000 25.8000 26.0000 27.2000 |
320 90 1153 35 |
1 1 2 1 |
|
HEMP |
0,4650 |
15:16 |
684 |
0.43 |
-0.53 % |
1110 |
0.4505 |
0.4600 |
7000 |
90 |
41 |
[+] |
HMP |
0.43 0.47 |
0.3450 0.5170 |
15:16 15:15 15:14 15:13
|
16 900 1000 416
|
0,4600 0,4600 0,4500 0,4600
|
3 1 1 2 |
8800 700 1129 16000 |
0.4500 0.4445 0.4430 0.4420 |
0.4645 0.4650 0.4675 0.4680 |
3104 4316 6647 7700 |
1 1 1 2 |
|
HERCULES |
0,7960 |
17:00 |
1 |
0.80 |
-0.25 % |
2500 |
0.7820 |
0.7960 |
499 |
0 |
0 |
[+] |
HRS |
0.80 0.80 |
0.7200 0.8760 |
11:16 11:16 11:16 09:13
|
27 100 23 222
|
0,8000 0,7980 0,7980 0,7980
|
1 1 1 1 |
1800 3000 1700 2200 |
0.7800 0.7780 0.7720 0.7700 |
0.8000 0.8140 0.8180 0.8240 |
2173 2288 1802 4687 |
1 1 2 2 |
|
HIPROMINE |
229,0000 |
16:49 |
1 |
226.00 |
0.44 % |
5 |
221.0000 |
229.0000 |
9 |
0 |
22 |
[+] |
HPM |
220.00 229.00 |
181.0000 271.0000 |
15:29 15:29 15:26 14:38
|
1 48 2 10
|
220,0000 220,0000 220,0000 220,0000
|
4 2 2 1 |
128 25 11 15 |
220.0000 219.0000 218.0000 217.0000 |
234.0000 235.0000 239.0000 242.0000 |
46 100 6 8 |
1 1 1 1 |
|
HORTICO |
5,1000 |
16:49 |
15 |
5.10 |
0.00 % |
470 |
5.0000 |
5.1000 |
1985 |
0 |
0 |
[+] |
HOR |
5.10 5.10 |
4.0800 6.1000 |
09:53 09:50 09:50 09:49
|
31 49 331 62
|
5,1000 5,1000 5,1000 5,1000
|
1 1 2 1 |
99 650 2912 576 |
4.9800 4.8800 4.8600 4.8400 |
5.1500 5.2000 5.2500 5.3000 |
5274 14919 4027 1504 |
3 2 2 2 |
|
Hub.Tech |
0,3190 |
17:00 |
10000 |
0.29 |
7.41 % |
6824 |
0.3190 |
0.3200 |
37961 |
677 |
214 |
[+] |
HUB |
0.29 0.33 |
0.2295 0.3435 |
17:00 17:00 17:00 17:00
|
70 1605 1500 1
|
0,3190 0,3190 0,3190 0,3190
|
2 1 1 3 |
3100 4570 85 10238 |
0.3105 0.3100 0.3030 0.3005 |
0.3240 0.3260 0.3270 0.3275 |
10015 7618 9000 15050 |
2 1 1 2 |
|
HURTIMEX |
0,1330 |
12:37 |
5454 |
0.00 |
0.00 % |
10735 |
0.1320 |
0.1450 |
10000 |
0 |
0 |
[+] |
HRT |
0.00 0.00 |
0.1070 0.1590 |
14:46 14:46 14:46 10:03
|
3211 1500 3000 1200
|
0,1320 0,1330 0,1330 0,1290
|
1 1 2 1 |
2000 3999 3000 8155 |
0.1290 0.1250 0.1240 0.1220 |
0.1480 0.1530 0.1540 0.1570 |
7410 28609 6987 11600 |
1 1 1 1 |
|
HUUUGE |
24,8000 |
17:00 |
47 |
25.15 |
0.40 % |
119 |
24.7000 |
24.8000 |
2006 |
14 |
356 |
[+] |
HUG |
24.65 25.15 |
22.6500 27.6500 |
17:00 17:00 16:47 16:47
|
231 69 395 315
|
24,8000 24,8000 24,7000 24,7000
|
2 4 5 2 |
28 1561 409 61 |
24.6500 24.6000 24.5000 24.4000 |
24.9500 25.0000 25.0500 25.1000 |
596 360 102 160 |
2 2 2 2 |
|
HYDRAPRES |
0,4100 |
15:08 |
612 |
0.00 |
0.00 % |
300 |
0.3600 |
0.4200 |
500 |
0 |
0 |
[+] |
HPS |
0.00 0.00 |
0.3280 0.4920 |
15:08 15:08 15:08 15:08
|
200 100 475 200
|
0,4100 0,4000 0,3980 0,3960
|
1 1 1 1 |
100 2000 500 200 |
0.3540 0.3520 0.3500 0.3440 |
0.4260 0.4400 0.4500 0.4600 |
400 800 850 200 |
1 1 1 1 |
|
HYDROTOR |
33,8000 |
15:40 |
1 |
33.60 |
0.60 % |
469 |
33.0000 |
33.8000 |
61 |
0 |
5 |
[+] |
HDR |
33.00 33.80 |
30.3000 36.9000 |
14:08 12:49 12:48 11:28
|
20 15 1 1
|
33,8000 33,0000 33,2000 33,2000
|
2 2 1 3 |
505 41 933 167 |
32.8000 32.5000 32.0000 31.0000 |
33.9000 34.0000 34.4000 34.6000 |
40 167 2 217 |
1 2 2 1 |
|
IBSM |
112,0000 |
11:16 |
1 |
113.00 |
-0.88 % |
1 |
109.0000 |
112.0000 |
18 |
0 |
11 |
[+] |
IBS |
108.00 113.00 |
102.0000 124.0000 |
11:16 11:15 09:39 09:01
|
1 1 1 59
|
112,0000 108,5000 108,5000 108,0000
|
1 2 1 1 |
8 18 5 6 |
108.5000 108.0000 107.5000 102.0000 |
113.0000 117.0000 117.5000 121.0000 |
64 4 1 5 |
1 1 1 1 |
|
ICPD |
1,9100 |
15:00 |
4 |
0.00 |
0.00 % |
20 |
1.8000 |
1.9100 |
100 |
0 |
0 |
[+] |
ICD |
0.00 0.00 |
1.5300 2.2800 |
11:02 11:00 11:06 11:02
|
102 20 8 7
|
1,7400 1,7400 1,9400 1,9400
|
1 1 1 1 |
20 20 20 20 |
1.7100 1.6000 1.5000 1.4000 |
1.9200 1.9400 2.0000 2.2400 |
200 100 100 448 |
1 1 1 1 |
|
IDH |
2,1000 |
15:06 |
90 |
2.10 |
-11.76 % |
1000 |
2.0400 |
2.1000 |
649 |
0 |
1 |
[+] |
IDH |
2.10 2.10 |
1.6800 2.5200 |
15:00 11:03 11:00 11:00
|
251 150 998 4
|
2,1000 2,3800 2,3800 2,3800
|
1 1 1 1 |
20 20 35 380 |
2.0000 1.9000 1.7200 1.7000 |
2.2000 2.3800 2.4000 2.4800 |
2000 1258 183 310 |
1 1 1 1 |
|
IDMSAPL |
0,5800 |
16:17 |
285 |
0.58 |
-1.69 % |
2673 |
0.5550 |
0.5900 |
5656 |
0 |
0 |
[+] |
IDM |
0.58 0.58 |
0.5250 0.6350 |
17:00 14:11 10:09 17:00
|
10 6 2290 33
|
0,5900 0,5800 0,5800 0,5900
|
1 2 2 1 |
14364 5212 5256 40 |
0.5500 0.5450 0.5400 0.5350 |
0.6000 0.6150 0.6250 0.6350 |
14000 2770 1999 2500 |
1 1 1 1 |
|
IFCAPITAL |
0,2520 |
17:01 |
105 |
0.00 |
-95.25 % |
50 |
5.3000 |
PKC |
6644 |
0 |
0 |
[+] |
IFC |
0.00 0.00 |
4.7700 5.8200 |
17:00 17:00 17:00 17:00
|
13697 1500 9500 100
|
0,2520 0,2520 0,2520 0,2520
|
0 0 0 0 |
0 0 0 0 |
0.0000 0.0000 0.0000 0.0000 |
4.0000 4.4000 4.5000 5.3000 |
239 191 180 5834 |
1 1 1 6 |
|
IFIRMA |
22,0000 |
16:44 |
21 |
21.40 |
0.92 % |
3 |
22.1000 |
22.7000 |
131 |
6 |
125 |
[+] |
IFI |
21.40 22.70 |
19.3000 23.5000 |
16:44 16:44 16:44 16:44
|
30 45 20 25
|
22,0000 22,1000 22,1000 22,1000
|
2 3 5 3 |
75 316 277 67 |
22.0000 21.6000 21.5000 21.4000 |
22.8000 23.0000 23.2000 23.3000 |
558 1103 142 30 |
3 4 2 1 |
|
IFSA |
6,6800 |
17:00 |
233 |
0.00 |
99.99 % |
47019 |
PKC |
PKC |
14205 |
0 |
0 |
[+] |
IFR |
0.00 0.00 |
0.3540 0.4320 |
17:00 17:00 17:00 17:00
|
806 500 1000 200
|
6,6800 6,6800 6,6800 6,6800
|
1 1 1 1 |
8000 3000 2500 9 |
0.7000 0.5500 0.5000 0.4400 |
0.3500 0.3860 0.7400 1.0100 |
42 1006 3378 505 |
1 1 1 1 |
|
IIAAV |
99,0000 |
16:44 |
450 |
0.00 |
0.00 % |
1 |
87.7000 |
104.0000 |
2 |
0 |
0 |
[+] |
IIA |
0.00 0.00 |
89.1000 108.8000 |
11:15 11:29 09:10 10:41
|
5 8 15 27
|
97,9000 99,7000 102,4000 103,0000
|
0 0 0 0 |
0 0 0 0 |
0.0000 0.0000 0.0000 0.0000 |
108.0000 120.0000 0.0000 0.0000 |
10 34 0 0 |
1 1 0 0 |
|
IMCOMPANY |
8,4000 |
10:47 |
60 |
8.36 |
0.48 % |
200 |
8.3600 |
8.4000 |
440 |
0 |
3 |
[+] |
IMC |
8.36 8.56 |
7.5400 9.1800 |
09:54 09:42 09:00 15:55
|
36 224 2 1000
|
8,5600 8,3600 8,3600 8,3600
|
1 2 1 1 |
1250 118 500 2 |
8.3200 8.2000 8.1200 8.1000 |
8.5600 8.6800 8.8000 9.1000 |
164 1200 249 2 |
1 1 2 1 |
|
IMMOBILE |
3,4200 |
13:59 |
2912 |
3.50 |
-2.29 % |
50 |
3.4100 |
3.4200 |
7792 |
18 |
64 |
[+] |
GKI |
3.32 3.62 |
3.1500 3.8500 |
13:43 13:39 13:39 13:39
|
150 30 15 155
|
3,4200 3,4100 3,4100 3,4100
|
1 1 1 2 |
590 600 5 415 |
3.3500 3.3300 3.3000 3.2300 |
3.5000 3.5200 3.5800 3.6200 |
500 1500 497 410 |
1 1 2 1 |
|
IMS |
4,5000 |
17:00 |
94 |
4.26 |
5.63 % |
616 |
4.5000 |
4.6000 |
100 |
18 |
76 |
[+] |
IMS |
4.17 4.50 |
3.8400 4.6800 |
17:00 17:00 17:00 17:00
|
50 100 12 1000
|
4,5000 4,5000 4,5000 4,5000
|
1 1 1 1 |
100 100 100 100 |
4.2500 4.2400 4.2300 4.2200 |
4.6500 4.6800 4.6900 4.7000 |
100 100 50 100 |
1 1 1 1 |
|
INC SA |
2,5700 |
10:24 |
15 |
2.57 |
0.00 % |
690 |
2.5200 |
2.5900 |
2926 |
0 |
1 |
[+] |
INC |
2.57 2.57 |
2.3200 2.8200 |
10:24 09:00 16:16 14:32
|
440 5 200 259
|
2,5700 2,5700 2,5700 2,5100
|
1 3 1 2 |
3100 9847 1500 1298 |
2.5100 2.5000 2.4800 2.3000 |
2.6400 2.6600 2.6700 2.6800 |
670 670 660 670 |
1 1 1 1 |
|
INCUVO |
0,9680 |
16:03 |
770 |
0.98 |
-2.22 % |
510 |
0.9440 |
0.9680 |
1000 |
10 |
9 |
[+] |
IVO |
0.93 0.98 |
0.7840 1.1750 |
11:19 11:19 11:19 11:19
|
350 200 100 100
|
0,9520 0,9540 0,9560 0,9560
|
2 1 2 1 |
290 600 262 250 |
0.9420 0.9360 0.9300 0.9240 |
0.9700 0.9760 0.9780 0.9800 |
200 550 200 400 |
1 2 1 1 |
|
INFRA |
2,8000 |
16:38 |
175 |
3.05 |
-8.20 % |
50 |
2.7700 |
2.9000 |
300 |
1 |
4 |
[+] |
IFA |
2.80 3.05 |
2.4400 3.6600 |
16:38 16:37 16:37 16:37
|
70 200 50 50
|
2,8200 2,8000 2,8100 2,8200
|
3 1 1 1 |
1100 98 100 100 |
2.7400 2.7200 2.7100 2.6300 |
2.9400 3.0000 3.0400 3.0500 |
40 40 40 184 |
1 1 1 1 |
|
INGBSK |
317,0000 |
17:02 |
4 |
324.00 |
-0.31 % |
12 |
316.5000 |
317.0000 |
22 |
10 |
3 139 |
[+] |
ING |
314.50 325.00 |
292.0000 356.0000 |
17:00 17:00 17:00 17:00
|
5 5 3 5
|
317,0000 317,0000 317,0000 317,0000
|
2 2 4 2 |
4 20 52 2 |
316.0000 315.5000 315.0000 314.5000 |
317.5000 318.0000 318.5000 319.0000 |
15 60 21 116 |
1 2 2 4 |
|
INNOGENE |
1,8000 |
15:11 |
1000 |
1.80 |
0.00 % |
50 |
1.7150 |
1.8000 |
3027 |
1 |
2 |
[+] |
IGN |
1.80 1.80 |
1.4400 2.1600 |
11:00 15:00 15:00 15:00
|
120 370 430 50
|
1,8000 1,8000 1,8000 1,8000
|
1 3 2 3 |
292 2194 1554 2240 |
1.7050 1.7000 1.6600 1.6500 |
1.9900 2.0000 2.0300 2.0600 |
349 7146 493 624 |
1 1 1 1 |
|
INPRO |
7,9000 |
17:00 |
13 |
7.90 |
3.27 % |
280 |
7.5000 |
7.9000 |
985 |
1 |
7 |
[+] |
INP |
7.50 7.90 |
7.1500 8.6500 |
16:45 16:45 16:45 16:45
|
454 106 30 60
|
7,5000 7,5000 7,5500 7,5500
|
1 1 2 1 |
2 933 2500 553 |
7.4500 7.1500 7.0000 6.9500 |
7.9500 8.0000 8.1000 8.2000 |
99 350 1626 774 |
1 1 2 1 |
|
INSTALKRK |
44,0000 |
17:00 |
1 |
44.20 |
0.69 % |
121 |
42.4000 |
44.0000 |
7 |
1 |
38 |
[+] |
INK |
42.30 44.20 |
39.8000 48.6000 |
16:26 14:32 14:32 12:45
|
611 30 39 1
|
42,3000 43,1000 43,3000 43,3000
|
2 1 2 1 |
235 31 51 222 |
42.3000 42.1000 42.0000 41.7000 |
44.1000 44.3000 44.4000 45.0000 |
50 257 3 97 |
1 1 1 2 |
|
INTERAOLT |
11,5400 |
17:00 |
43 |
0.00 |
17.76 % |
886 |
11.7000 |
PKC |
4251 |
0 |
0 |
[+] |
IRL |
0.00 0.00 |
8.8500 10.7000 |
17:00 17:00 17:00 17:00
|
139 361 147 132
|
11,5400 11,5400 11,5400 11,5400
|
1 1 0 0 |
100 10000 0 0 |
0.5000 0.0100 0.0000 0.0000 |
0.0100 1.0000 9.0000 9.4000 |
180 800 623 735 |
2 1 3 1 |
|
INTERBUD |
2,9500 |
10:31 |
7 |
2.90 |
1.72 % |
95 |
2.8300 |
2.9500 |
3727 |
2 |
6 |
[+] |
ITB |
2.80 2.95 |
2.6100 3.1900 |
10:31 10:04 10:04 10:04
|
40 500 50 1500
|
2,9400 2,8000 2,8000 2,8000
|
1 2 2 2 |
1065 70 1554 1606 |
2.8200 2.7800 2.7700 2.7600 |
3.0100 3.0400 3.0800 3.1600 |
288 1785 2328 343 |
1 1 1 1 |
|
INTERCARS |
537,0000 |
17:00 |
5 |
535.00 |
0.75 % |
5 |
537.0000 |
540.0000 |
60 |
0 |
193 |
[+] |
CAR |
535.00 541.00 |
481.5000 588.0000 |
17:00 17:00 17:00 16:41
|
6 4 8 1
|
537,0000 537,0000 537,0000 537,0000
|
1 1 1 5 |
18 75 25 53 |
536.0000 535.0000 534.0000 533.0000 |
541.0000 543.0000 544.0000 545.0000 |
6 17 17 35 |
1 1 1 3 |
|
INTERIAPL |
6,1500 |
13:10 |
30 |
6.10 |
-2.38 % |
215 |
6.0000 |
6.1500 |
326 |
2 |
12 |
[+] |
INT |
6.00 6.15 |
4.8800 7.3000 |
12:49 09:39 09:39 09:38
|
1 118 182 1650
|
6,0000 6,0000 6,0000 6,1000
|
3 1 1 1 |
693 946 450 182 |
5.9000 5.8000 5.6000 5.5000 |
6.3000 6.4000 6.4500 6.8500 |
57 410 150 690 |
1 2 1 1 |
|
INTERSPPL |
0,7820 |
09:00 |
15 |
0.78 |
0.00 % |
1800 |
0.7840 |
0.8060 |
100 |
0 |
0 |
[+] |
IPO |
0.78 0.78 |
0.7040 0.8600 |
17:00 17:00 17:00 16:48
|
42 58 42 100
|
0,7820 0,7820 0,7820 0,8160
|
1 1 1 2 |
3000 1012 1300 1888 |
0.7820 0.7800 0.7720 0.7700 |
0.8080 0.8100 0.8120 0.8180 |
3101 1584 8500 8795 |
2 1 1 1 |
|
INTM |
0,0730 |
12:51 |
975 |
0.00 |
0.00 % |
250 |
0.0730 |
0.0780 |
500 |
0 |
0 |
[+] |
IMR |
0.00 0.00 |
0.0515 0.0945 |
09:00 09:00 09:48 10:41
|
1000 7000 1000 500
|
0,0750 0,0795 0,0800 0,0800
|
1 2 1 1 |
1000 3000 9999 22695 |
0.0710 0.0700 0.0645 0.0640 |
0.0790 0.0795 0.0800 0.0820 |
900 660 1000 3677 |
1 1 1 1 |
|
INTROL |
10,2000 |
16:39 |
5 |
10.00 |
0.00 % |
1576 |
10.0000 |
10.2000 |
127 |
2 |
16 |
[+] |
INL |
10.00 10.25 |
9.0000 11.0000 |
16:17 16:17 16:12 15:42
|
18 2 150 4
|
10,2000 10,2000 10,0000 10,2000
|
2 2 4 1 |
53 180 189 100 |
9.9400 9.9200 9.9000 9.8800 |
10.2500 10.3000 10.3500 10.4000 |
2419 230 1500 638 |
2 2 1 2 |
|
INTWORKS |
3,7800 |
15:11 |
30 |
0.00 |
0.00 % |
100 |
3.6400 |
3.8200 |
25 |
0 |
0 |
[+] |
IWS |
0.00 0.00 |
3.0400 4.5200 |
15:11 11:19 11:19 11:18
|
20 280 30 25
|
3,7400 3,6600 3,6800 3,7000
|
1 1 1 1 |
85 20 127 117 |
3.6000 3.5600 3.5200 3.4200 |
3.8400 3.8800 3.9000 4.1400 |
70 25 30 20 |
1 1 1 1 |
|
IPOPEMA |
3,8000 |
17:00 |
900 |
3.76 |
0.53 % |
1076 |
3.7900 |
3.8000 |
5358 |
16 |
59 |
[+] |
IPE |
3.76 3.83 |
3.3900 4.1300 |
15:59 15:38 15:38 15:11
|
13 688 312 688
|
3,8300 3,8300 3,8000 3,8000
|
2 1 1 1 |
2985 825 591 11 |
3.7800 3.7600 3.7500 3.7100 |
3.8300 3.8400 3.9000 3.9400 |
16786 2995 1000 2000 |
1 1 1 1 |
|
IZOLACJA |
3,2400 |
14:00 |
4 |
3.24 |
0.62 % |
500 |
3.2000 |
3.2400 |
986 |
0 |
0 |
[+] |
IZO |
3.24 3.24 |
2.9200 3.5600 |
13:58 13:49 13:14 11:26
|
4 5 3 4
|
3,2400 3,2400 3,2400 3,2400
|
1 2 2 2 |
500 1350 3502 600 |
3.1800 3.1600 3.1000 3.0000 |
3.2500 3.3400 3.3800 3.6000 |
500 36 391 344 |
1 1 1 1 |
|
IZOSTAL |
2,5800 |
16:27 |
200 |
2.57 |
-1.53 % |
5 |
2.5900 |
2.6100 |
5 |
1 |
3 |
[+] |
IZS |
2.57 2.62 |
2.3200 2.8200 |
16:17 16:17 16:15 12:55
|
100 200 9 250
|
2,5900 2,5900 2,6200 2,6200
|
1 8 4 5 |
1300 3260 1541 1220 |
2.5800 2.5700 2.5600 2.5500 |
2.6200 2.6300 2.6400 2.6500 |
315 105 508 1163 |
3 2 5 7 |
|
JRCGROUP |
0,0984 |
09:00 |
100 |
0.10 |
-0.40 % |
2600 |
0.0944 |
0.0984 |
9298 |
0 |
0 |
[+] |
JRC |
0.10 0.10 |
0.0690 0.1275 |
09:00 15:00 12:53 12:53
|
100 102 10470 1006
|
0,0988 0,0988 0,0948 0,0950
|
1 1 1 1 |
1000 20000 100000 10000 |
0.0932 0.0922 0.0920 0.0912 |
0.0986 0.0996 0.1070 0.1075 |
59398 100000 15000 25823 |
1 1 1 1 |
|
JRHOLDING |
6,7000 |
12:24 |
100 |
6.54 |
1.52 % |
140 |
6.6200 |
6.7600 |
155 |
1 |
4 |
[+] |
JRH |
6.54 6.70 |
5.9000 7.1800 |
10:50 09:00 09:00 09:00
|
150 294 5 2
|
6,5600 6,5400 6,5400 6,5400
|
1 1 1 1 |
100 115 188 5 |
6.6000 6.5600 6.5400 6.5200 |
6.8000 6.8400 6.9200 7.0200 |
270 255 1010 336 |
1 1 2 1 |
|
JSW |
30,7500 |
17:04 |
3 |
30.88 |
0.16 % |
530 |
30.7500 |
30.7800 |
123 |
192 |
5 898 |
[+] |
JSW |
30.40 30.88 |
27.8000 33.9600 |
17:04 17:04 17:03 17:02
|
10 1 38 100
|
30,7500 30,7500 30,7500 30,7500
|
1 2 3 2 |
35 152 254 8 |
30.7400 30.7300 30.7200 30.7100 |
30.8100 30.8200 30.8300 30.8400 |
126 124 349 378 |
3 2 4 4 |
|
JUJUBEE |
0,9500 |
15:34 |
11 |
0.95 |
0.00 % |
100 |
0.9320 |
0.9500 |
89 |
0 |
0 |
[+] |
JJB |
0.95 0.95 |
0.7600 1.1400 |
16:03 15:52 15:52 15:52
|
278 16 400 642
|
0,9500 0,9780 0,9760 0,9600
|
1 1 1 2 |
200 1800 200 450 |
0.9300 0.9280 0.9180 0.9160 |
0.9760 0.9780 0.9820 0.9860 |
1700 338 433 400 |
2 1 3 1 |
|
JWWINVEST |
3,7100 |
16:19 |
30 |
3.60 |
4.51 % |
132 |
3.6200 |
3.7000 |
200 |
6 |
22 |
[+] |
JWW |
3.57 3.73 |
3.2400 3.9600 |
16:19 13:49 13:41 13:11
|
50 5 80 770
|
3,7100 3,7200 3,7300 3,6900
|
2 2 1 2 |
250 827 167 300 |
3.6100 3.6000 3.5700 3.5600 |
3.7100 3.7200 3.7300 3.7500 |
70 403 9146 490 |
1 2 2 1 |
|
KANCELWEC |
2,1200 |
14:29 |
944 |
0.00 |
0.00 % |
1290 |
2.0200 |
2.3000 |
100 |
0 |
0 |
[+] |
KPI |
0.00 0.00 |
1.7000 2.5400 |
14:29 14:11 14:11 14:11
|
2646 400 944 5
|
2,1000 2,1000 2,1200 2,2000
|
1 1 1 1 |
3567 1000 1000 30 |
2.0000 1.8500 1.8000 1.7000 |
2.4000 2.4200 2.4400 2.5600 |
9312 416 391 919 |
3 1 1 2 |
|
KBJ |
20,6000 |
13:50 |
368 |
21.60 |
-4.63 % |
172 |
20.6000 |
21.6000 |
99 |
1 |
10 |
[+] |
KBJ |
20.60 21.60 |
17.3000 25.8000 |
13:50 13:50 13:42 09:00
|
120 2 10 6
|
20,6000 20,8000 21,0000 21,6000
|
1 1 1 1 |
1000 995 1 1 |
20.4000 20.2000 18.9000 18.8000 |
22.8000 23.0000 23.4000 23.6000 |
918 48 230 200 |
2 1 2 1 |
|
KCI |
0,8480 |
16:47 |
12 |
0.85 |
0.00 % |
1703 |
0.8400 |
0.8480 |
5325 |
3 |
3 |
[+] |
KCI |
0.84 0.85 |
0.7640 0.9320 |
14:18 11:39 15:44 13:48
|
6 3000 2 35
|
0,8400 0,8480 0,8480 0,8400
|
1 3 1 1 |
2000 4396 777 2000 |
0.8320 0.8300 0.8260 0.8140 |
0.8500 0.8520 0.8560 0.8580 |
5000 7000 5000 9861 |
1 2 1 1 |
|
KERNEL |
10,3200 |
17:00 |
32 |
10.12 |
2.99 % |
250 |
10.2000 |
10.3200 |
1851 |
38 |
381 |
[+] |
KER |
10.00 10.44 |
9.1100 11.1200 |
17:00 16:49 16:49 16:47
|
250 3 146 7
|
10,3200 10,3000 10,1200 10,3000
|
1 1 1 1 |
100 130 4 15301 |
10.1800 10.1600 10.1400 10.1000 |
10.3400 10.3800 10.4000 10.4200 |
196 200 200 200 |
1 1 1 1 |
|
KETY |
839,5000 |
17:02 |
7 |
845.00 |
-0.47 % |
7 |
839.0000 |
839.5000 |
19 |
11 |
9 432 |
[+] |
KTY |
833.00 847.50 |
760.5000 929.5000 |
17:00 17:00 17:00 17:00
|
14 19 14 3
|
839,5000 839,5000 839,5000 839,5000
|
2 2 2 2 |
91 95 36 95 |
838.5000 837.5000 837.0000 836.5000 |
840.0000 841.0000 841.5000 842.0000 |
710 137 67 220 |
2 1 1 2 |
|
KGHM |
139,9500 |
17:01 |
100 |
140.75 |
-0.50 % |
699 |
139.9500 |
140.2500 |
2 |
504 |
70 549 |
[+] |
KGH |
138.45 141.40 |
126.7000 154.8000 |
17:00 17:00 17:00 17:00
|
30 53 5 95
|
139,9500 139,9500 139,9500 139,9500
|
3 1 3 2 |
4803 20 1519 528 |
139.9000 139.8500 139.8000 139.7500 |
140.3000 140.4000 140.5000 140.6000 |
1205 100 996 3760 |
1 1 4 2 |
|
KGL |
16,3000 |
16:46 |
328 |
15.80 |
1.88 % |
400 |
16.2000 |
16.5000 |
990 |
8 |
136 |
[+] |
KGL |
15.80 16.30 |
14.3000 17.3000 |
16:46 16:46 16:46 16:45
|
672 113 990 2000
|
16,3000 16,3000 16,3000 16,2000
|
1 1 1 1 |
500 294 939 360 |
15.9000 15.8000 15.7000 15.4000 |
16.6000 16.7000 16.8000 16.9000 |
1234 1336 1392 1198 |
3 3 3 2 |
|
KINOPOL |
13,8000 |
14:36 |
5 |
13.70 |
0.36 % |
6 |
13.7500 |
13.8500 |
450 |
3 |
37 |
[+] |
KPL |
13.70 13.90 |
12.3500 15.0500 |
13:37 12:38 12:38 09:24
|
4 81 19 150
|
13,8000 13,7000 13,7000 13,8000
|
3 3 2 2 |
624 2255 71 1400 |
13.7000 13.6500 13.6000 13.5500 |
13.9000 13.9500 14.0000 14.0500 |
370 278 820 620 |
1 2 3 1 |
|
KLABATER |
0,6380 |
13:29 |
50 |
0.64 |
-0.31 % |
163 |
0.6220 |
0.6380 |
550 |
0 |
0 |
[+] |
KBT |
0.64 0.64 |
0.5120 0.7640 |
14:25 17:00 17:00 09:52
|
100 210 90 10
|
0,6400 0,6400 0,6400 0,6380
|
1 1 1 1 |
200 600 200 500 |
0.6040 0.6020 0.5860 0.5800 |
0.6400 0.6440 0.6480 0.6560 |
380 680 830 700 |
1 1 2 1 |
|
KLEPSYDRA |
11,4000 |
16:44 |
100 |
11.40 |
0.44 % |
89 |
11.1000 |
11.4000 |
765 |
0 |
1 |
[+] |
KLE |
11.10 11.40 |
9.1200 13.6500 |
13:27 12:56 11:03 10:59
|
11 10 3 2
|
11,1000 11,4000 11,4000 11,4000
|
2 5 2 1 |
440 1037 41 50 |
11.0500 11.0000 10.9500 10.9000 |
11.4500 11.5000 11.6000 11.7000 |
100 3500 53 553 |
1 1 1 2 |
|
KLON |
1,6500 |
09:36 |
15 |
1.65 |
0.00 % |
50 |
1.6000 |
1.6500 |
1480 |
0 |
0 |
[+] |
KLN |
1.65 1.65 |
1.3200 1.9800 |
09:32 09:34 15:10 15:10
|
15 15 955 795
|
1,6500 1,6500 1,6500 1,6500
|
1 1 1 1 |
100 50 50 50 |
1.5500 1.5100 1.5000 1.4700 |
1.7000 1.7500 1.7700 1.7800 |
1266 50 100 450 |
2 1 1 1 |
|
KOGENERA |
50,0000 |
17:00 |
3 |
49.00 |
0.60 % |
109 |
50.0000 |
50.5000 |
2 |
3 |
143 |
[+] |
KGN |
49.00 50.70 |
44.1000 53.9000 |
16:43 16:06 15:51 15:29
|
8 10 2 41
|
50,0000 50,5000 50,5000 50,5000
|
1 1 1 1 |
1 41 10 157 |
49.8000 49.5000 49.4000 49.3000 |
50.6000 50.7000 50.8000 50.9000 |
36 411 152 60 |
1 1 3 1 |
|
KOMPAP |
26,0000 |
16:27 |
5 |
25.20 |
4.00 % |
320 |
25.0000 |
26.0000 |
295 |
1 |
25 |
[+] |
KMP |
25.20 26.00 |
22.8000 27.6000 |
16:10 13:16 11:21 11:21
|
136 495 2 48
|
25,4000 25,4000 25,4000 25,2000
|
1 1 1 1 |
680 1700 75 1400 |
24.0000 22.6000 22.2000 21.0000 |
26.2000 26.6000 28.8000 29.6000 |
1000 500 45 500 |
1 1 1 1 |
|
KOMPUTRON |
4,7700 |
15:52 |
2 |
4.85 |
0.00 % |
4 |
4.7800 |
4.8000 |
1258 |
3 |
13 |
[+] |
KOM |
4.77 4.90 |
4.3650 5.3300 |
15:52 15:52 15:52 12:49
|
4 4 10 24
|
4,7750 4,7800 4,8000 4,8500
|
1 1 3 1 |
6 8 953 10 |
4.7700 4.7650 4.7600 4.7550 |
4.9000 4.9400 4.9500 4.9800 |
307 3783 500 138 |
1 1 1 1 |
|
KORBANK |
7,7000 |
09:41 |
5 |
7.70 |
0.00 % |
280 |
7.7000 |
7.8000 |
50 |
0 |
0 |
[+] |
KOR |
7.70 7.70 |
6.2000 9.2000 |
14:25 15:06 13:36 13:36
|
15 500 265 143
|
7,7000 7,7000 7,7000 7,7000
|
2 1 2 1 |
515 1385 1240 1200 |
7.6500 7.6000 7.5500 7.5000 |
7.8500 7.9000 7.9500 8.0000 |
50 290 545 850 |
1 2 2 2 |
|
KPPD |
48,0000 |
09:14 |
2 |
48.00 |
1.69 % |
36 |
47.2000 |
48.0000 |
160 |
0 |
0 |
[+] |
KPD |
48.00 48.00 |
43.2000 52.5000 |
15:56 15:56 15:56 15:56
|
7 3 30 26
|
47,2000 47,6000 47,6000 47,6000
|
1 1 1 1 |
60 170 1 15 |
46.6000 45.8000 45.0000 40.4000 |
49.6000 49.8000 50.0000 52.0000 |
2 45 120 74 |
1 1 1 5 |
|
KRAKCHEM |
0,3200 |
15:00 |
14 |
0.32 |
0.00 % |
9998 |
0.3160 |
0.3200 |
36 |
3 |
1 |
[+] |
KCH |
0.32 0.32 |
0.2880 0.3520 |
11:00 15:00 15:00 15:00
|
2995 2000 1 999
|
0,3200 0,3200 0,3320 0,3320
|
1 3 1 1 |
4000 10985 4117 90 |
0.3100 0.3000 0.2900 0.1210 |
0.3300 0.3700 0.3860 0.4000 |
2045 1834 2406 21000 |
1 2 1 2 |
|
KREDYTIN |
17,8000 |
11:42 |
100 |
17.50 |
1.71 % |
45 |
17.5000 |
17.9500 |
2 |
0 |
2 |
[+] |
KRI |
17.50 17.80 |
15.7500 19.2500 |
09:12 09:00 11:42 11:42
|
5 1 1 5
|
17,5000 17,5000 17,5000 17,5500
|
1 2 1 1 |
2 275 100 224 |
17.4000 17.3500 17.2500 17.2000 |
19.2000 19.3000 20.3000 20.7000 |
65 20 69 158 |
1 1 1 1 |
|
KRKA |
550,0000 |
11:10 |
3 |
550.00 |
1.85 % |
5 |
540.0000 |
550.0000 |
37 |
0 |
9 |
[+] |
KRK |
550.00 550.00 |
495.0000 604.0000 |
10:57 10:39 15:52 15:52
|
12 1 5 3
|
550,0000 550,0000 540,0000 540,0000
|
3 1 1 1 |
103 4 4 10 |
534.0000 524.0000 522.0000 520.0000 |
556.0000 562.0000 566.0000 568.0000 |
2 2 8 13 |
1 1 1 2 |
|
KRUK |
459,4000 |
17:00 |
45 |
463.80 |
-0.95 % |
80 |
459.4000 |
462.2000 |
69 |
28 |
12 994 |
[+] |
KRU |
456.40 469.00 |
417.6000 510.0000 |
17:00 17:00 17:00 17:00
|
56 15 52 52
|
459,4000 459,4000 459,4000 459,4000
|
4 1 2 2 |
200 174 55 316 |
459.0000 458.8000 458.4000 458.2000 |
462.4000 462.6000 463.0000 463.4000 |
14 2 305 135 |
1 1 3 2 |
|
KRVITAMIN |
11,4500 |
16:48 |
1 |
11.50 |
-0.43 % |
1 |
11.0500 |
11.3000 |
1197 |
2 |
19 |
[+] |
KVT |
11.00 11.50 |
10.3500 12.6500 |
16:46 16:46 16:46 16:46
|
469 5 1 1
|
11,0000 11,1000 11,1000 11,1000
|
1 1 1 2 |
20 1 1 251 |
11.0000 10.9500 10.8000 10.7500 |
11.4500 11.5000 11.6000 11.7000 |
16 35 1 1 |
2 2 1 1 |
|
KSGAGRO |
1,4700 |
17:00 |
318 |
1.49 |
-0.68 % |
100 |
1.4150 |
1.4700 |
1546 |
12 |
17 |
[+] |
KSG |
1.35 1.50 |
1.3400 1.6300 |
17:00 17:00 17:00 17:00
|
70 30 52 30
|
1,4700 1,4700 1,4700 1,4700
|
1 2 1 1 |
10 2100 2000 100 |
1.4100 1.4000 1.3800 1.3650 |
1.4800 1.4900 1.5050 1.5200 |
214 34 25 150 |
1 1 1 1 |
|
KUBOTA |
11,3000 |
15:43 |
180 |
10.60 |
5.61 % |
2000 |
10.6000 |
11.3000 |
5 |
1 |
11 |
[+] |
KUB |
10.60 11.40 |
8.5000 12.7000 |
14:16 14:16 14:16 14:11
|
100 50 50 300
|
11,4000 11,3000 11,2000 11,0000
|
1 2 1 1 |
50 300 50 100 |
10.5000 10.4000 10.3000 10.2000 |
11.6000 11.7000 12.0000 12.4000 |
350 250 850 966 |
2 2 3 1 |
|
KUPIEC |
0,9800 |
09:00 |
100 |
0.98 |
0.00 % |
100 |
0.9250 |
0.9750 |
150 |
0 |
0 |
[+] |
KPC |
0.98 0.98 |
0.7850 1.1700 |
10:33 16:08 10:32 10:29
|
20 33 15 20
|
0,9800 0,9800 0,9800 0,9800
|
1 1 1 1 |
300 150 200 200 |
0.9100 0.9000 0.8900 0.8800 |
0.9800 0.9850 1.0200 1.0400 |
1079 100 100 100 |
1 1 1 1 |
|
LABOCANNA |
0,4310 |
17:00 |
1 |
0.42 |
1.17 % |
100 |
0.4200 |
0.4310 |
998 |
5 |
2 |
[+] |
LCN |
0.42 0.43 |
0.3350 0.5000 |
15:49 11:24 11:11 09:29
|
1 741 258 1000
|
0,4280 0,4280 0,4280 0,4180
|
1 1 2 1 |
2747 500 3053 4000 |
0.4170 0.4100 0.4090 0.4050 |
0.4320 0.4330 0.4340 0.4390 |
2299 4844 1738 3824 |
1 2 1 2 |
|
LABOPRINT |
21,0000 |
10:53 |
34 |
21.00 |
0.00 % |
377 |
20.6000 |
21.0000 |
16 |
0 |
1 |
[+] |
LAB |
21.00 21.00 |
18.9000 23.0000 |
10:53 09:00 16:04 14:48
|
16 1 1 1
|
21,0000 21,0000 21,0000 21,0000
|
1 1 2 1 |
20 120 62 50 |
19.8000 19.6000 19.3000 19.0000 |
21.2000 21.4000 21.6000 21.8000 |
20 50 398 50 |
1 1 2 1 |
|
LARQ |
2,5400 |
17:00 |
1000 |
2.50 |
1.60 % |
1896 |
2.5400 |
2.6400 |
97 |
58 |
148 |
[+] |
LRQ |
2.42 2.68 |
2.2600 2.7400 |
17:00 16:49 16:49 16:49
|
50 3 10 100
|
2,5400 2,6400 2,5400 2,6200
|
1 2 1 1 |
171 2150 500 600 |
2.5000 2.4600 2.4400 2.3800 |
2.6600 2.6800 2.7000 2.7200 |
1500 1504 888 6428 |
2 3 2 3 |
|
LAURENPES |
0,0768 |
17:00 |
84 |
0.07 |
3.23 % |
64000 |
0.0734 |
0.0768 |
4290 |
124 |
9 |
[+] |
LPS |
0.07 0.08 |
0.0522 0.0966 |
17:00 16:39 16:39 16:13
|
916 12857 143 14857
|
0,0768 0,0760 0,0760 0,0760
|
1 1 1 1 |
11600 12000 25000 25000 |
0.0732 0.0728 0.0726 0.0716 |
0.0770 0.0782 0.0788 0.0790 |
104707 50000 14000 7000 |
3 1 1 1 |
|
LEGIMI |
32,4000 |
15:31 |
4 |
32.00 |
0.62 % |
1030 |
32.6000 |
33.0000 |
142 |
0 |
8 |
[+] |
LEG |
32.00 32.40 |
25.6000 38.4000 |
15:31 15:31 15:31 11:15
|
50 90 26 4
|
32,4000 32,2000 32,0000 32,0000
|
1 2 1 1 |
90 132 50 80 |
32.0000 31.4000 31.2000 29.6000 |
33.2000 34.2000 34.6000 34.8000 |
90 180 1000 77 |
1 1 1 1 |
|
LENA |
3,5300 |
17:00 |
1000 |
3.70 |
-1.40 % |
43 |
3.5300 |
3.5800 |
1000 |
26 |
93 |
[+] |
LEN |
3.50 3.70 |
3.3300 4.0700 |
16:49 16:47 16:47 16:47
|
1000 1000 1207 30
|
3,5300 3,5300 3,5300 3,5400
|
1 4 1 3 |
500 1120 6 415 |
3.5100 3.5000 3.4800 3.4500 |
3.5900 3.6000 3.6700 3.7000 |
500 1036 32 586 |
1 3 1 2 |
|
LENTEX |
6,7000 |
12:01 |
2 |
6.70 |
0.00 % |
409 |
6.5800 |
6.7000 |
796 |
0 |
0 |
[+] |
LTX |
6.70 6.70 |
6.0400 7.3600 |
11:44 11:44 11:44 11:14
|
2 511 87 299
|
6,7000 6,7000 6,7000 6,7000
|
1 1 1 4 |
153 197 200 3215 |
6.5600 6.5400 6.5200 6.5000 |
6.7200 6.7400 6.7800 6.8000 |
50 260 300 352 |
1 1 1 1 |
|
LESS |
0,2320 |
16:44 |
776 |
0.23 |
1.75 % |
4410 |
0.2290 |
0.2330 |
7 |
17 |
4 |
[+] |
LES |
0.23 0.23 |
0.2070 0.2530 |
16:44 16:10 14:17 14:14
|
50 43 3368 10000
|
0,2320 0,2330 0,2300 0,2300
|
1 5 3 6 |
5179 15150 6500 26353 |
0.2280 0.2270 0.2260 0.2250 |
0.2340 0.2350 0.2370 0.2380 |
4575 7900 7850 100 |
1 3 2 2 |
|
LETUS |
1,7000 |
13:12 |
10 |
0.00 |
0.00 % |
10 |
PKC |
PKC |
984 |
0 |
0 |
[+] |
LET |
0.00 0.00 |
1.3600 2.0400 |
13:02 13:02 13:00 17:00
|
42 158 42 58
|
1,4700 1,5200 1,5200 1,7000
|
1 1 1 1 |
1700 385 8 66 |
1.6100 1.3000 1.2500 1.2000 |
1.0000 1.5000 1.6500 1.7000 |
90 890 1707 1650 |
1 4 1 3 |
|
LGTRADE |
2,7200 |
15:13 |
217 |
0.00 |
0.00 % |
433 |
2.7200 |
2.7400 |
739 |
0 |
0 |
[+] |
LGT |
0.00 0.00 |
2.1800 3.2600 |
15:13 15:13 15:13 16:49
|
463 276 314 709
|
2,7200 2,7200 2,7200 2,7200
|
2 1 1 1 |
3250 764 1000 299 |
2.7000 2.6200 2.6000 2.4200 |
2.8400 2.9800 3.2800 3.4400 |
705 600 555 582 |
1 1 1 1 |
|
LIBET |
1,3200 |
13:30 |
296 |
1.34 |
-1.49 % |
4 |
1.3200 |
1.3500 |
2206 |
0 |
0 |
[+] |
LBT |
1.32 1.34 |
1.2100 1.4700 |
09:00 16:47 15:59 15:59
|
2 10 9849 3
|
1,3400 1,3400 1,3300 1,3300
|
2 3 1 1 |
810 5400 8000 14 |
1.3000 1.2800 1.2600 1.2500 |
1.3600 1.3700 1.3800 1.4000 |
7500 25000 25000 69 |
1 1 1 1 |
|
LOKATYBUD |
0,4800 |
15:00 |
100 |
0.00 |
0.00 % |
150 |
0.4500 |
0.4800 |
100 |
0 |
0 |
[+] |
LBD |
0.00 0.00 |
0.3840 0.5750 |
11:00 15:00 15:00 11:00
|
100 150 200 200
|
0,4800 0,4500 0,4500 0,4900
|
1 1 2 1 |
200 1000 200 200 |
0.4300 0.4000 0.3500 0.3200 |
0.5000 0.5200 0.5400 0.5450 |
300 100 200 1875 |
2 1 1 1 |
|
LOKUM |
27,0000 |
16:27 |
2 |
27.00 |
0.00 % |
23 |
27.0000 |
27.2000 |
97 |
0 |
12 |
[+] |
LKD |
27.00 27.20 |
24.4000 29.6000 |
16:24 15:45 14:08 14:06
|
18 193 1 80
|
27,0000 27,2000 27,0000 27,2000
|
1 2 1 1 |
50 58 100 100 |
26.4000 26.0000 25.8000 25.2000 |
27.6000 27.8000 28.0000 28.4000 |
40 209 329 170 |
1 2 4 2 |
|
LPP |
15 700,0000 |
17:00 |
2 |
15,760.00 |
-0.19 % |
4 |
15680.0000 |
15710.0000 |
15 |
2 |
36 062 |
[+] |
LPP |
15,620.00 15,880.00 |
14190.0000 17330.0000 |
17:00 17:00 17:00 17:00
|
10 2 2 10
|
15 700,0000 15 700,0000 15 700,0000 15 700,0000
|
2 2 3 3 |
44 4 27 54 |
15670.0000 15660.0000 15650.0000 15630.0000 |
15720.0000 15730.0000 15740.0000 15750.0000 |
74 23 31 72 |
4 2 2 2 |
|
LSISOFT |
14,6000 |
16:48 |
550 |
15.00 |
-2.67 % |
600 |
14.5000 |
14.8000 |
8 |
2 |
28 |
[+] |
LSI |
14.50 15.00 |
13.5000 16.5000 |
15:25 15:25 14:58 14:58
|
35 150 150 550
|
14,5000 14,5000 14,5000 14,5000
|
2 1 3 3 |
965 157 470 2678 |
14.4000 14.3000 14.1000 14.0000 |
15.0000 15.2000 15.8000 15.9000 |
500 85 230 565 |
1 1 1 2 |
|
LUBAWA |
3,9320 |
17:00 |
272 |
3.90 |
0.82 % |
1000 |
3.9000 |
3.9320 |
5872 |
488 |
1 924 |
[+] |
LBW |
3.85 3.99 |
3.5100 4.2900 |
17:00 17:00 17:00 17:00
|
10 591 577 300
|
3,9320 3,9320 3,9320 3,9320
|
1 1 1 2 |
370 1000 5 2750 |
3.8840 3.8800 3.8740 3.8720 |
3.9360 3.9380 3.9400 3.9440 |
1600 10 273 616 |
1 1 2 1 |
|
LUDUS |
0,2960 |
15:00 |
20 |
0.29 |
0.68 % |
5444 |
0.2360 |
0.2960 |
19979 |
5 |
1 |
[+] |
LUD |
0.29 0.30 |
0.2360 0.3520 |
11:00 11:00 11:00 11:00
|
1110 3890 20 20
|
0,2940 0,2940 0,2940 0,2940
|
1 1 1 1 |
1000 1000 2320 5000 |
0.2300 0.2200 0.2100 0.2000 |
0.2980 0.3000 0.3100 0.3200 |
200 4614 200 200 |
1 2 1 1 |
|
LUG |
7,7000 |
09:00 |
131 |
7.70 |
-2.53 % |
390 |
7.5500 |
7.7000 |
988 |
0 |
3 |
[+] |
LUG |
7.70 7.70 |
6.2000 9.2000 |
09:00 09:00 15:31 10:46
|
269 16 115 600
|
7,7000 7,7000 7,9000 7,9000
|
1 1 1 1 |
600 400 325 99 |
7.5000 7.4000 7.2500 7.2000 |
7.9500 8.0000 8.1000 8.1500 |
2170 1350 145 1150 |
2 2 1 2 |
|
LUKARDI |
0,6400 |
12:37 |
1 |
0.00 |
0.00 % |
1755 |
0.5700 |
0.6000 |
2251 |
0 |
0 |
[+] |
LUK |
0.00 0.00 |
0.5150 0.7650 |
11:29 11:29 11:29 11:29
|
1755 386 245 2580
|
0,5800 0,5700 0,5700 0,5500
|
1 1 1 1 |
999 2000 1505 2131 |
0.5150 0.5000 0.4600 0.4140 |
0.6400 0.6500 0.6900 0.7000 |
3204 1539 7155 3509 |
1 1 2 2 |
|
M4B |
10,0000 |
11:48 |
1 |
10.00 |
-9.09 % |
19 |
10.0000 |
15.5000 |
60 |
0 |
0 |
[+] |
M4B |
10.00 10.00 |
8.0000 12.0000 |
11:00 11:03 11:00 11:00
|
5 6 77 60
|
10,0000 11,0000 11,0000 11,0000
|
1 1 1 1 |
7 1 1 44 |
9.0000 0.5000 0.3000 0.0100 |
16.0000 25.0000 28.0000 31.6000 |
92 754 956 296 |
1 1 1 1 |
|
MABION |
16,5200 |
17:00 |
9 |
16.28 |
1.47 % |
200 |
16.4000 |
16.5200 |
591 |
10 |
159 |
[+] |
MAB |
16.16 16.78 |
14.6600 17.9000 |
17:00 16:47 16:47 16:47
|
1 3 47 687
|
16,5200 16,4000 16,4000 16,4000
|
1 2 1 1 |
30 868 190 1 |
16.3800 16.3400 16.3000 16.2400 |
16.5600 16.6000 16.6800 16.7000 |
382 4 272 495 |
1 2 4 2 |
|
MAKARONPL |
20,5000 |
17:00 |
893 |
20.30 |
1.99 % |
108 |
20.5000 |
20.8000 |
777 |
7 |
152 |
[+] |
MAK |
20.20 20.90 |
18.3000 22.3000 |
17:00 17:00 17:00 17:00
|
50 250 51 1
|
20,5000 20,5000 20,5000 20,5000
|
2 4 5 6 |
420 202 316 648 |
20.4000 20.3000 20.2000 20.1000 |
20.9000 21.0000 21.2000 21.3000 |
2656 200 271 1971 |
4 2 2 3 |
|
MAKOLAB |
4,6000 |
13:56 |
750 |
0.00 |
0.00 % |
1000 |
4.5200 |
4.7000 |
429 |
0 |
0 |
[+] |
MLB |
0.00 0.00 |
3.6800 5.5000 |
11:16 16:21 16:21 16:21
|
116 332 332 186
|
4,5000 4,5200 4,5200 4,5200
|
1 2 1 1 |
217 647 408 1000 |
4.5000 4.4800 4.4000 4.3800 |
4.7600 4.8800 4.9000 5.2000 |
300 939 409 600 |
1 1 1 1 |
|
MANGATA |
88,0000 |
16:16 |
11 |
88.00 |
0.00 % |
1 |
88.2000 |
89.4000 |
1 |
0 |
34 |
[+] |
MGT |
88.00 88.00 |
79.2000 96.8000 |
16:07 10:26 10:15 10:11
|
20 20 171 30
|
88,0000 88,0000 88,0000 88,0000
|
1 6 2 6 |
39 75 21 86 |
88.0000 87.8000 87.4000 87.0000 |
89.6000 89.8000 90.8000 91.0000 |
2 7 1 41 |
2 2 1 2 |
|
MARVIPOL |
8,5000 |
17:01 |
949 |
8.74 |
-3.85 % |
736 |
8.4600 |
8.5000 |
55 |
172 |
1 472 |
[+] |
MVP |
8.24 8.92 |
7.8800 9.6000 |
17:01 17:00 17:00 17:00
|
51 120 196 4
|
8,5000 8,5000 8,5000 8,5000
|
5 6 1 4 |
617 4312 1043 577 |
8.4200 8.4000 8.3800 8.3600 |
8.6400 8.6600 8.6800 8.7000 |
962 1416 2109 1042 |
1 2 3 2 |
|
MAXCOM |
10,4000 |
16:20 |
100 |
10.25 |
-3.26 % |
2 |
10.2500 |
10.3500 |
1 |
3 |
34 |
[+] |
MXC |
10.10 10.70 |
9.2400 11.2500 |
13:56 13:06 12:33 12:23
|
1 150 93 42
|
10,2000 10,2000 10,3000 10,2000
|
2 1 4 4 |
116 124 698 6 |
10.2000 10.1500 10.1000 10.0500 |
10.4000 10.5000 10.5500 10.7000 |
126 1 2 335 |
3 1 1 2 |
|
MAXIPIZZA |
0,6000 |
09:44 |
2 |
0.57 |
2.56 % |
1505 |
0.4520 |
0.5800 |
2543 |
27 |
15 |
[+] |
MXP |
0.56 0.60 |
0.4520 0.6750 |
09:44 09:44 09:42 09:39
|
666 12334 10000 2666
|
0,5600 0,5550 0,5650 0,5900
|
1 2 2 1 |
2000 4800 2150 1500 |
0.4500 0.4100 0.4000 0.3640 |
0.5900 0.6000 0.6500 0.6700 |
7000 9111 1000 10000 |
1 2 2 1 |
|
MBANK |
686,2000 |
17:02 |
2 |
682.80 |
0.06 % |
84 |
686.2000 |
689.6000 |
96 |
19 |
13 386 |
[+] |
MBK |
682.20 699.60 |
614.6000 751.0000 |
17:00 17:00 17:00 17:00
|
9 3 7 30
|
686,2000 686,2000 686,2000 686,2000
|
1 2 1 1 |
261 168 37 37 |
686.0000 685.8000 685.4000 685.2000 |
690.0000 690.6000 690.8000 691.0000 |
14 74 251 4 |
4 2 3 2 |
|
MBFGROUP |
3,1700 |
17:00 |
10 |
3.10 |
2.26 % |
99 |
3.0100 |
3.1700 |
4176 |
0 |
1 |
[+] |
MBF |
2.98 3.19 |
2.4800 3.7200 |
17:00 13:41 13:40 13:40
|
10 11 20 35
|
3,1700 3,1500 2,9800 2,9900
|
1 1 1 2 |
60 336 100 558 |
2.9900 2.9800 2.8500 2.8000 |
3.1800 3.1900 3.2000 3.3400 |
700 1000 1313 40 |
1 1 2 1 |
|
MBWS |
13,0500 |
09:02 |
2 |
13.05 |
-4.04 % |
0 |
0.0000 |
12.8000 |
3998 |
0 |
0 |
[+] |
MBW |
13.05 13.05 |
11.7500 14.3500 |
09:01 09:02 09:06 09:02
|
2 2 2 2
|
13,6000 13,6000 13,6000 13,6000
|
0 0 0 0 |
0 0 0 0 |
0.0000 0.0000 0.0000 0.0000 |
13.6000 13.7000 14.2000 14.8000 |
268 327 8 198 |
2 2 1 1 |
|
MCI |
27,3000 |
17:00 |
2 |
27.30 |
0.00 % |
370 |
27.0000 |
27.3000 |
179 |
1 |
31 |
[+] |
MCI |
26.90 27.30 |
24.6000 30.0000 |
13:27 13:26 13:26 12:47
|
4 105 77 300
|
27,0000 27,0000 27,0000 27,0000
|
4 6 4 5 |
130 320 280 288 |
26.9000 26.8000 26.7000 26.6000 |
27.4000 27.5000 27.6000 27.7000 |
89 215 69 263 |
2 2 2 2 |
|
MDIENERGIA |
1,5400 |
16:43 |
18 |
1.52 |
1.99 % |
20 |
1.4950 |
1.5500 |
79 |
0 |
0 |
[+] |
MDI |
1.48 1.54 |
1.3700 1.6700 |
16:43 14:19 13:47 13:47
|
17 1 3 20
|
1,5400 1,4800 1,5400 1,5400
|
2 3 1 1 |
42 170 684 20 |
1.4900 1.4800 1.4500 1.4400 |
1.5550 1.5650 1.5700 1.5750 |
798 998 98 29 |
1 1 2 1 |
|
MEDAPP |
0,3270 |
17:00 |
1200 |
0.32 |
5.48 % |
3800 |
0.3270 |
0.3330 |
3687 |
29 |
10 |
[+] |
MDA |
0.32 0.35 |
0.2520 0.3780 |
17:00 17:00 16:46 16:46
|
100 100 1113 100
|
0,3270 0,3270 0,3330 0,3330
|
1 1 3 1 |
100 60 183 60 |
0.3250 0.3220 0.3210 0.3180 |
0.3360 0.3390 0.3400 0.3470 |
9735 766 2135 1710 |
1 2 1 2 |
|
MEDCAMP |
0,5600 |
13:46 |
522 |
0.56 |
-1.75 % |
2778 |
0.5600 |
0.5800 |
100 |
1 |
0 |
[+] |
MDP |
0.56 0.56 |
0.4480 0.6720 |
13:46 17:00 15:40 11:42
|
100 2000 684 50
|
0,5600 0,5700 0,6200 0,5900
|
1 2 2 1 |
2687 4831 5000 200 |
0.5560 0.5520 0.5500 0.5460 |
0.5900 0.6160 0.6180 0.6200 |
970 1000 700 3292 |
1 1 1 1 |
|
MEDICALG |
26,9200 |
16:49 |
15 |
27.34 |
-0.22 % |
1 |
26.5200 |
26.8800 |
25 |
4 |
100 |
[+] |
MDG |
26.50 27.34 |
24.6200 30.0600 |
16:49 16:49 16:49 16:49
|
85 57 10 110
|
26,6200 26,5000 26,5000 26,5000
|
2 1 5 3 |
304 151 22 311 |
26.5000 26.4800 26.4000 26.3600 |
26.9200 26.9400 26.9800 27.0000 |
165 70 19 400 |
1 1 1 2 |
|
MEDICOBIO |
0,8900 |
12:27 |
964 |
0.90 |
-1.55 % |
250 |
0.8140 |
0.8760 |
1536 |
38 |
33 |
[+] |
MDB |
0.80 0.92 |
0.7240 1.0800 |
12:27 12:27 12:27 12:27
|
36 1000 2500 800
|
0,8100 0,8100 0,8120 0,8200
|
1 1 1 1 |
250 700 870 675 |
0.8120 0.8100 0.8040 0.8000 |
0.8780 0.8900 0.9100 0.9180 |
450 1200 1000 3148 |
1 1 1 2 |
|
MEDINICE |
7,8500 |
17:00 |
2 |
7.99 |
-0.38 % |
159 |
7.7300 |
7.8500 |
395 |
10 |
79 |
[+] |
ICE |
7.70 7.99 |
7.2000 8.7800 |
16:48 16:21 16:18 16:18
|
2 1 5 70
|
7,8800 7,8900 7,7300 7,7300
|
3 3 2 2 |
124 373 104 4 |
7.7200 7.7000 7.6900 7.6100 |
7.8800 7.8900 7.9100 7.9200 |
300 1 2 2 |
1 1 1 1 |
|
MENNICA |
18,9000 |
17:00 |
1 |
18.80 |
0.53 % |
134 |
18.9000 |
19.2500 |
94 |
0 |
7 |
[+] |
MNC |
18.80 19.30 |
16.9500 20.6000 |
15:20 15:20 15:20 12:49
|
24 1 1 1
|
19,3000 19,2500 19,1500 18,8000
|
1 2 1 1 |
10 31 5 160 |
18.8500 18.8000 18.7000 18.6000 |
19.3000 19.3500 19.4000 19.5000 |
46 82 407 234 |
1 2 1 3 |
|
MENNICASK |
53,0000 |
13:12 |
2 |
50.80 |
-0.38 % |
60 |
51.2000 |
52.8000 |
49 |
0 |
0 |
[+] |
MNS |
50.80 53.00 |
40.7000 60.8000 |
09:32 09:17 16:38 16:24
|
1 1 1 2
|
53,0000 50,8000 53,2000 52,0000
|
4 2 1 1 |
53 120 10 10 |
51.0000 50.8000 50.2000 50.0000 |
53.0000 53.2000 54.4000 54.8000 |
33 39 1 35 |
2 1 1 1 |
|
MERA |
1,5500 |
09:00 |
10 |
0.00 |
0.00 % |
20 |
1.4600 |
1.5600 |
50 |
0 |
0 |
[+] |
MER |
0.00 0.00 |
1.2400 1.8600 |
15:08 15:08 15:08 15:08
|
490 100 100 100
|
1,6000 1,5800 1,4800 1,4700
|
1 1 1 1 |
20 20 20 50 |
1.4400 1.4200 1.4000 1.3800 |
1.5700 1.5800 1.5900 1.6000 |
200 2801 200 10110 |
1 1 1 2 |
|
MERCATOR |
42,0500 |
17:00 |
2 |
42.40 |
-1.06 % |
82 |
42.0500 |
42.6500 |
10 |
1 |
63 |
[+] |
MRC |
41.90 42.70 |
38.2000 46.6000 |
17:00 17:00 16:49 16:35
|
1 2 5 25
|
42,0500 42,0500 42,6500 42,6000
|
1 3 3 6 |
2 179 138 134 |
41.9500 41.9000 41.8500 41.8000 |
42.7000 42.8000 42.8500 42.9000 |
201 8 40 230 |
4 2 1 2 |
|
MERCOR |
24,0000 |
16:48 |
4 |
24.30 |
0.42 % |
20 |
23.8000 |
24.0000 |
763 |
3 |
83 |
[+] |
MCR |
23.50 24.60 |
21.9000 26.7000 |
16:42 16:39 16:39 16:27
|
4 33 32 2
|
24,0000 24,0000 24,0000 24,0000
|
3 1 5 1 |
262 222 664 111 |
23.7000 23.6000 23.5000 23.4000 |
24.1000 24.2000 24.3000 24.4000 |
111 968 200 584 |
1 1 1 1 |
|
MERLINGRP |
0,1700 |
17:00 |
2139 |
0.00 |
0.00 % |
1 |
0.0200 |
PKC |
25656 |
0 |
0 |
[+] |
MRG |
0.00 0.00 |
0.1360 0.2040 |
17:00 17:00 16:49 16:49
|
1008 1853 2399 1000
|
0,1700 0,1700 0,1700 0,1705
|
1 0 0 0 |
28750 0 0 0 |
0.0120 0.0000 0.0000 0.0000 |
0.0100 0.1500 0.1700 0.3260 |
4000 333 4500 8000 |
1 1 1 1 |
|
MEXPOLSKA |
4,4700 |
17:00 |
28 |
4.45 |
1.36 % |
1697 |
4.4700 |
4.8000 |
739 |
5 |
22 |
[+] |
MEX |
4.43 4.80 |
4.0100 4.8900 |
16:45 16:32 16:31 15:46
|
295 3 378 722
|
4,8000 4,5900 4,5500 4,5200
|
1 1 1 1 |
4 2400 232 2500 |
4.2900 4.2400 4.2300 4.1600 |
4.8400 4.8600 4.8800 5.0000 |
121 2500 100 38 |
1 1 1 2 |
|
MFO |
36,5000 |
16:47 |
1 |
36.60 |
-0.27 % |
22 |
36.5000 |
37.4000 |
78 |
1 |
27 |
[+] |
MFO |
36.40 37.80 |
33.0000 40.2000 |
16:47 16:43 16:41 16:39
|
1 1 1 1
|
36,5000 36,5000 36,5000 36,5000
|
3 1 1 2 |
317 5 140 93 |
36.4000 35.8000 35.7000 35.0000 |
37.5000 37.6000 37.8000 37.9000 |
186 1 90 50 |
1 1 1 1 |
|
MILISYS |
1,4500 |
15:32 |
580 |
1.46 |
-0.68 % |
1053 |
1.4500 |
1.4800 |
300 |
9 |
13 |
[+] |
MLM |
1.45 1.49 |
1.1700 1.7500 |
15:32 15:10 15:10 14:53
|
820 1500 500 313
|
1,4500 1,4850 1,4800 1,4500
|
1 1 2 1 |
100 100 10300 202 |
1.4450 1.4400 1.4200 1.4100 |
1.4850 1.4950 1.5200 1.5250 |
1436 660 1600 1500 |
1 1 2 1 |
|
MILKILAND |
0,5900 |
09:22 |
20 |
0.59 |
0.00 % |
51 |
0.5820 |
0.5900 |
1823 |
0 |
0 |
[+] |
MLK |
0.59 0.59 |
0.5320 0.6480 |
13:53 17:00 17:00 17:00
|
157 94 400 106
|
0,5900 0,5960 0,5960 0,5960
|
1 1 1 1 |
51 102 102 102 |
0.5760 0.5720 0.5700 0.5620 |
0.5960 0.5980 0.6020 0.6040 |
906 71 70 2019 |
1 1 1 1 |
|
MILKPOL |
0,7100 |
15:00 |
2000 |
0.71 |
7.58 % |
8000 |
0.6700 |
0.7100 |
1936 |
2 |
1 |
[+] |
MLP |
0.71 0.71 |
0.5700 0.8500 |
15:00 15:00 15:00 15:00
|
100 1380 2300 700
|
0,6600 0,6600 0,7150 0,7150
|
1 1 1 1 |
1070 2370 400 2000 |
0.4700 0.4220 0.4100 0.4000 |
0.7150 0.7200 0.9400 0.9500 |
2000 9782 999 2700 |
1 3 1 1 |
|
MILLENNIUM |
9,2300 |
17:00 |
862 |
9.23 |
-0.49 % |
18228 |
9.2300 |
9.2850 |
300 |
1 089 |
10 104 |
[+] |
MIL |
9.19 9.39 |
8.3050 10.1400 |
17:00 17:00 17:00 17:00
|
829 5380 400 150
|
9,2300 9,2300 9,2300 9,2300
|
3 4 1 7 |
10394 11542 800 22172 |
9.2250 9.2150 9.2100 9.2000 |
9.2900 9.3050 9.3100 9.3150 |
2508 2247 100000 12352 |
1 1 1 2 |
|
MILTON |
0,5500 |
16:41 |
2000 |
0.52 |
0.00 % |
1000 |
0.5040 |
0.5600 |
2000 |
19 |
11 |
[+] |
MTN |
0.50 0.60 |
0.4160 0.6240 |
15:20 15:20 15:20 14:46
|
5 2000 375 2000
|
0,6000 0,5600 0,5500 0,5500
|
1 1 1 1 |
2268 2000 1505 11000 |
0.5020 0.5000 0.4560 0.4550 |
0.6000 0.7000 0.7300 0.7400 |
5995 20000 970 999 |
1 1 1 1 |
|
MINERAL |
0,7400 |
12:46 |
6307 |
0.68 |
8.82 % |
1516 |
0.6600 |
0.7300 |
1233 |
11 |
8 |
[+] |
MND |
0.68 0.74 |
0.5450 0.8150 |
12:40 12:40 12:31 12:19
|
1000 1352 807 1479
|
0,7400 0,7400 0,6950 0,6800
|
1 2 1 1 |
1900 3166 2400 1800 |
0.6050 0.6000 0.5600 0.5150 |
0.7350 0.7400 0.7500 0.7950 |
7849 7500 3500 1000 |
2 2 1 1 |
|
MIRACULUM |
1,2000 |
17:00 |
29 |
1.20 |
0.42 % |
150 |
1.1750 |
1.2000 |
1971 |
0 |
0 |
[+] |
MIR |
1.20 1.20 |
1.0800 1.3100 |
17:00 16:48 09:00 17:00
|
1 300 28 67
|
1,2000 1,1950 1,1950 1,1950
|
1 1 1 1 |
1000 1000 1200 4800 |
1.1700 1.1650 1.1600 1.1550 |
1.2150 1.2200 1.2400 1.2500 |
1301 4496 2200 2000 |
1 2 1 1 |
|
MIRBUD |
9,8700 |
17:00 |
12 |
9.90 |
0.10 % |
1107 |
9.8300 |
9.8700 |
152 |
31 |
303 |
[+] |
MRB |
9.82 9.94 |
8.9100 10.8800 |
17:00 17:00 17:00 17:00
|
17 121 125 13
|
9,8700 9,8700 9,8700 9,8700
|
1 2 4 3 |
500 758 3096 10669 |
9.8100 9.8000 9.7600 9.7500 |
9.8800 9.9000 9.9100 9.9200 |
12 2732 100 185 |
1 7 1 3 |
|
MLPGROUP |
80,0000 |
16:10 |
6 |
80.00 |
0.00 % |
69 |
78.8000 |
80.0000 |
15 |
0 |
13 |
[+] |
MLG |
80.00 80.00 |
72.0000 88.0000 |
13:39 12:37 12:36 09:00
|
21 30 101 5
|
80,0000 80,0000 80,0000 80,0000
|
2 1 1 1 |
14 10 60 5 |
78.6000 78.4000 76.4000 75.2000 |
80.6000 80.8000 81.6000 81.8000 |
49 136 9 15 |
2 1 1 1 |
|
MLSYSTEM |
48,7000 |
16:49 |
5 |
49.00 |
1.46 % |
160 |
48.0000 |
48.7000 |
15 |
6 |
291 |
[+] |
MLS |
46.80 49.70 |
44.1000 53.9000 |
16:47 16:47 16:47 16:46
|
1 2 74 2
|
48,0000 48,0000 48,0000 48,0000
|
1 1 2 1 |
57 57 122 19 |
47.6500 47.5500 47.5000 47.3000 |
48.8000 49.0000 49.1000 49.3500 |
40 65 140 100 |
1 1 1 1 |
|
MMCPL |
13,1000 |
09:24 |
77 |
0.00 |
0.00 % |
84 |
12.0000 |
13.6000 |
58 |
0 |
0 |
[+] |
MMC |
0.00 0.00 |
10.5000 15.7000 |
09:24 16:46 16:46 16:08
|
82 1 3 58
|
12,3000 12,3000 11,6000 11,6000
|
1 1 1 1 |
88 59 42 135 |
11.5000 10.7000 10.6000 9.9000 |
13.9000 14.6000 14.7000 14.8000 |
200 57 159 500 |
1 1 1 1 |
|
MOBRUK |
325,5000 |
17:00 |
24 |
325.00 |
0.00 % |
2 |
324.0000 |
325.5000 |
100 |
2 |
530 |
[+] |
MBR |
324.00 325.50 |
292.5000 357.5000 |
17:00 17:00 17:00 17:00
|
3 1 5 1
|
325,5000 325,5000 325,5000 325,5000
|
1 2 2 8 |
4 16 10 90 |
323.5000 323.0000 322.5000 322.0000 |
326.0000 326.5000 327.0000 328.0000 |
4 2 1 15 |
1 1 1 2 |
|
MOJ |
1,7000 |
09:08 |
3047 |
1.70 |
0.00 % |
700 |
1.6400 |
1.7000 |
4500 |
3 |
5 |
[+] |
MOJ |
1.70 1.70 |
1.5300 1.8700 |
14:51 14:31 11:28 11:28
|
4500 1000 900 200
|
1,7000 1,7000 1,7000 1,7000
|
1 1 1 1 |
5000 773 321 350 |
1.6000 1.5600 1.5400 1.5300 |
1.7800 1.8000 1.8300 1.9100 |
970 4000 333 345 |
1 1 1 1 |
|
MOL |
33,3600 |
17:00 |
1 |
33.60 |
-0.48 % |
31 |
33.3600 |
33.7000 |
58175 |
11 |
375 |
[+] |
MOL |
33.24 33.74 |
30.2400 36.9600 |
16:45 16:45 16:45 16:45
|
80 19 170 58
|
33,6800 33,7000 33,7000 33,7000
|
1 2 1 1 |
100 55 5 2 |
33.2600 33.2000 33.1200 33.0400 |
33.7800 33.8000 33.8200 33.9000 |
9 240 25 140 |
1 1 1 2 |
|
MOLECURE |
14,5200 |
17:00 |
6 |
14.66 |
-0.27 % |
28 |
14.5200 |
14.6400 |
197 |
5 |
76 |
[+] |
MOC |
14.42 14.66 |
13.2000 16.1200 |
16:48 15:56 15:56 15:53
|
13 2 8 20
|
14,6400 14,6400 14,6200 14,6200
|
1 1 2 2 |
138 120 349 175 |
14.5000 14.4400 14.4200 14.4000 |
14.7000 14.8000 14.8400 14.8600 |
310 538 126 45 |
2 1 1 1 |
|
MONNARI |
5,3000 |
17:00 |
750 |
5.30 |
-1.85 % |
250 |
5.3000 |
5.3200 |
1000 |
8 |
45 |
[+] |
MON |
5.26 5.40 |
4.7700 5.8200 |
16:30 14:09 14:09 14:04
|
20 100 100 500
|
5,2800 5,2600 5,2600 5,2800
|
1 1 1 1 |
180 290 500 13 |
5.2800 5.2600 5.2400 5.2000 |
5.3600 5.4200 5.4400 5.4600 |
1000 250 695 23 |
1 1 3 1 |
|
MOONLIT |
0,1680 |
16:31 |
14656 |
0.00 |
7.01 % |
20000 |
0.1200 |
PKC |
20141 |
0 |
0 |
[+] |
MLT |
0.00 0.00 |
0.1260 0.1880 |
13:33 13:33 12:19 12:19
|
7389 4322 3000 8000
|
0,1690 0,1680 0,1690 0,1690
|
1 1 0 0 |
10000 1 0 0 |
0.1000 0.0200 0.0000 0.0000 |
0.1500 0.1570 0.1890 0.3200 |
10200 10000 1901 30425 |
2 1 1 1 |
|
MOSTALPLC |
14,5000 |
10:19 |
1 |
14.15 |
2.47 % |
180 |
14.0000 |
14.4500 |
56 |
1 |
12 |
[+] |
MSP |
14.00 14.50 |
12.7500 15.5500 |
10:19 10:19 10:19 10:16
|
58 73 167 540
|
14,4000 14,2000 14,1500 14,0000
|
1 1 1 1 |
10 111 100 2 |
13.9500 13.8500 13.8000 13.7000 |
14.5000 14.8000 14.9000 14.9500 |
310 95 73 60 |
3 1 1 1 |
|
MOSTALWAR |
6,7200 |
16:45 |
62 |
6.70 |
0.00 % |
6 |
6.6600 |
6.7200 |
230 |
1 |
9 |
[+] |
MSW |
6.70 6.72 |
6.0400 7.3600 |
16:45 14:53 14:52 14:52
|
4 50 150 996
|
6,7000 6,7000 6,7000 6,7000
|
1 1 1 2 |
6 211 267 221 |
6.6200 6.6000 6.5800 6.5600 |
6.7400 6.7600 6.7800 6.8000 |
509 1123 97 222 |
3 2 1 1 |
|
MOSTALZAB |
4,5650 |
16:36 |
332 |
4.56 |
1.44 % |
500 |
4.5150 |
4.5650 |
1168 |
10 |
47 |
[+] |
MSZ |
4.50 4.57 |
4.1050 5.0100 |
16:36 16:33 16:33 15:56
|
168 212 278 225
|
4,5650 4,5650 4,5600 4,5600
|
1 1 6 1 |
4000 750 7505 500 |
4.5100 4.5050 4.5000 4.4950 |
4.5700 4.5750 4.5800 4.6200 |
400 975 1000 3388 |
1 2 1 3 |
|
MOVIEGAMES |
32,0000 |
17:00 |
1 |
31.30 |
2.40 % |
50 |
31.4000 |
32.0000 |
19 |
8 |
237 |
[+] |
MOV |
30.65 32.20 |
28.2000 34.4000 |
16:12 16:11 16:09 16:08
|
50 243 57 243
|
32,0000 32,2000 32,0000 32,0000
|
2 1 2 2 |
540 50 15 253 |
31.3000 31.2500 31.1500 31.0500 |
32.2000 32.2500 32.5000 32.5500 |
51 81 56 10 |
2 2 2 1 |
|
MPAY |
0,7040 |
16:49 |
10 |
0.70 |
-0.14 % |
1400 |
0.6900 |
0.7040 |
1888 |
14 |
10 |
[+] |
MPY |
0.68 0.71 |
0.5560 0.8340 |
16:45 16:37 16:37 16:37
|
1000 500 33 200
|
0,7000 0,7050 0,7050 0,6950
|
1 1 1 1 |
3000 6000 1000 2000 |
0.6880 0.6870 0.6860 0.6840 |
0.7050 0.7070 0.7120 0.7160 |
2509 1200 3000 500 |
2 1 1 1 |
|
MPLVERBUM |
6,6500 |
09:00 |
2 |
6.65 |
-12.50 % |
500 |
6.7000 |
7.9500 |
1 |
0 |
0 |
[+] |
VER |
6.65 6.65 |
5.3500 7.9500 |
09:22 09:00 17:00 17:00
|
1 2 1 5
|
7,6000 6,6000 6,5000 6,5000
|
1 1 1 1 |
50 99 289 309 |
6.6500 6.6000 6.4500 6.4000 |
9.8000 9.9000 19.5000 0.0000 |
552 79 7000 0 |
1 1 1 0 |
|
MURAPOL |
41,0000 |
17:03 |
32 |
42.50 |
-3.98 % |
5 |
40.9800 |
41.0000 |
17 |
17 |
690 |
[+] |
MUR |
41.00 42.70 |
38.2600 46.7400 |
17:03 17:02 17:02 17:02
|
160 80 81 255
|
41,0000 41,0000 41,0000 41,0000
|
2 1 1 1 |
193 1 50 5 |
40.9200 40.9000 40.8800 40.8000 |
41.0600 41.6800 41.7000 41.9800 |
80 80 155 1965 |
1 1 1 1 |
|
MUZA |
14,5000 |
15:54 |
700 |
14.60 |
0.00 % |
149 |
14.5000 |
14.9000 |
504 |
1 |
14 |
[+] |
MZA |
14.50 14.90 |
13.1500 16.0500 |
15:13 15:13 13:03 11:30
|
1 10 2 150
|
14,5000 14,7500 14,9000 14,8000
|
2 2 1 3 |
170 1100 50 714 |
14.3500 14.3000 14.2500 14.2000 |
14.9500 15.3000 15.3500 15.4500 |
20 500 125 2232 |
1 1 1 1 |
|
MWTRADE |
5,8000 |
15:49 |
1 |
5.80 |
-1.69 % |
325 |
5.6000 |
5.8000 |
897 |
0 |
2 |
[+] |
MWT |
5.60 5.80 |
5.2500 6.3500 |
15:49 09:58 09:58 09:58
|
20 1 139 21
|
5,7500 5,7500 5,6000 5,6500
|
1 2 1 1 |
300 329 1000 10 |
5.5500 5.4000 5.3000 5.0000 |
5.8500 5.9000 6.0000 6.3000 |
200 338 1329 204 |
1 1 3 1 |
|
NANOGROUP |
1,0250 |
16:19 |
300 |
1.01 |
1.99 % |
800 |
1.0100 |
1.0250 |
9000 |
71 |
71 |
[+] |
NNG |
1.00 1.03 |
0.9060 1.1050 |
16:19 16:18 15:54 15:54
|
1978 500 2548 2745
|
1,0250 1,0250 0,9980 0,9980
|
2 1 1 3 |
4000 17452 1000 3620 |
1.0000 0.9980 0.9900 0.9800 |
1.0300 1.0350 1.0400 1.0450 |
1973 300 50300 26000 |
3 1 4 2 |
|
NEPTIS |
103,0000 |
09:00 |
1 |
103.00 |
0.98 % |
5 |
101.0000 |
103.0000 |
4 |
0 |
0 |
[+] |
YAN |
103.00 103.00 |
82.5000 123.0000 |
12:31 12:31 09:00 15:05
|
10 2 1 1
|
102,0000 104,0000 106,0000 104,0000
|
1 1 1 1 |
20 5 99 50 |
100.0000 98.0000 97.0000 96.0000 |
105.0000 106.0000 110.0000 111.0000 |
20 3 78 5 |
1 1 1 1 |
|
NESTMEDIC |
0,8200 |
11:52 |
1 |
0.78 |
-3.98 % |
2335 |
0.7840 |
0.8200 |
2499 |
0 |
0 |
[+] |
NST |
0.78 0.82 |
0.6280 0.9400 |
09:06 09:00 15:30 14:55
|
15 20 12000 1700
|
0,7840 0,8540 0,8100 0,8100
|
1 1 1 1 |
2700 1400 2150 999 |
0.7700 0.7560 0.7540 0.7320 |
0.8540 0.8580 0.8960 0.8980 |
1080 2000 784 2080 |
1 1 1 1 |
|
NEUCA |
919,0000 |
17:00 |
5 |
912.00 |
0.77 % |
1 |
916.0000 |
919.0000 |
15 |
0 |
171 |
[+] |
NEU |
907.00 920.00 |
821.0000 1002.0000 |
17:00 16:49 16:30 16:08
|
5 6 4 13
|
919,0000 918,0000 918,0000 916,0000
|
1 2 2 2 |
4 59 13 7 |
913.0000 912.0000 910.0000 908.0000 |
920.0000 921.0000 924.0000 925.0000 |
126 2 10 71 |
5 2 1 4 |
|
NEWAG |
28,5000 |
17:00 |
37 |
28.20 |
-1.04 % |
520 |
28.1000 |
28.5000 |
383 |
5 |
138 |
[+] |
NWG |
28.10 28.80 |
25.4000 31.0000 |
17:00 17:00 17:00 17:00
|
20 35 140 51
|
28,5000 28,5000 28,5000 28,5000
|
10 1 2 1 |
2009 132 16 5 |
28.0000 27.9000 27.6000 27.5000 |
28.6000 28.7000 28.8000 28.9000 |
132 312 583 2225 |
1 3 4 7 |
|
NEXTBIKE |
6,8500 |
11:00 |
3 |
6.85 |
-0.72 % |
30 |
6.7000 |
6.8500 |
129 |
0 |
0 |
[+] |
NXB |
6.85 6.85 |
5.5000 8.2000 |
15:00 11:00 11:00 15:00
|
12 3 12 8
|
6,9000 6,9000 6,9000 7,0500
|
1 1 1 1 |
10 15 17 45 |
6.6000 6.0000 5.8000 5.3000 |
7.0000 7.1000 7.2500 7.3000 |
25 30 25 70 |
1 1 1 2 |
|
NGGAMES |
0,0636 |
13:50 |
1 |
0.06 |
0.00 % |
4540 |
0.0608 |
0.0634 |
4700 |
356 |
23 |
[+] |
NGG |
0.06 0.07 |
0.0448 0.0828 |
13:49 13:49 13:48 11:26
|
160 7600 160 290
|
0,0604 0,0636 0,0636 0,0638
|
2 1 1 1 |
14987 50800 22000 2000 |
0.0602 0.0590 0.0578 0.0556 |
0.0638 0.0650 0.0652 0.0660 |
66910 30000 1000 2000 |
1 1 1 1 |
|
NOCTILUCA |
107,6000 |
13:47 |
4 |
105.00 |
2.09 % |
100 |
105.6000 |
107.2000 |
22 |
0 |
37 |
[+] |
NCL |
104.00 107.60 |
84.0000 126.0000 |
13:38 13:35 13:35 12:52
|
11 5 10 3
|
107,4000 107,0000 107,0000 107,0000
|
1 1 1 1 |
3 30 50 10 |
105.0000 104.4000 104.0000 103.0000 |
107.4000 107.6000 108.0000 109.0000 |
82 23 146 35 |
2 1 3 1 |
|
NOTORIA |
5,2000 |
12:12 |
88 |
0.00 |
0.00 % |
104 |
5.2000 |
5.2500 |
770 |
0 |
0 |
[+] |
NTS |
0.00 0.00 |
4.1600 6.2000 |
12:26 10:55 14:45 10:22
|
385 1000 70 80
|
5,2500 5,4500 5,5000 5,5000
|
1 1 2 1 |
405 149 1433 5000 |
5.0000 4.4200 4.4000 3.6800 |
8.6000 10.2000 12.0000 14.4000 |
100 1025 100 1789 |
1 1 1 1 |
|
NOVAINV |
0,6960 |
17:00 |
106 |
0.68 |
1.75 % |
18 |
0.6840 |
0.6960 |
923 |
6 |
4 |
[+] |
NOV |
0.68 0.70 |
0.5480 0.8200 |
17:00 16:10 15:59 15:28
|
194 76 500 500
|
0,6960 0,6840 0,6840 0,6840
|
1 1 1 1 |
4498 1395 600 2000 |
0.6800 0.6640 0.6620 0.6610 |
0.7000 0.7080 0.7140 0.7160 |
2000 3400 2700 200 |
1 2 2 1 |
|
NOVAVISGR |
2,0000 |
16:22 |
1 |
2.00 |
0.00 % |
759 |
1.9750 |
2.0000 |
14598 |
36 |
73 |
[+] |
NVG |
1.97 2.04 |
1.8000 2.2000 |
16:21 15:09 15:09 15:09
|
620 51 51 1700
|
1,9750 2,0000 2,0400 2,0200
|
4 1 3 6 |
4620 1309 6580 4938 |
1.9700 1.9650 1.9600 1.9500 |
2.0200 2.0600 2.0700 2.0800 |
180 4083 3565 23 |
1 4 1 1 |
|
NOVITA |
99,2000 |
16:13 |
1 |
0.00 |
0.00 % |
1 |
99.6000 |
100.5000 |
1 |
0 |
0 |
[+] |
NVT |
0.00 0.00 |
89.4000 109.0000 |
14:12 14:09 13:56 13:56
|
5 10 17 10
|
99,2000 99,2000 99,2000 99,2000
|
1 2 3 1 |
10 12 10 6 |
99.4000 99.2000 99.0000 98.4000 |
101.0000 101.5000 102.0000 102.5000 |
1 110 5 7 |
1 2 1 2 |
|
NTCAPITAL |
0,6680 |
17:00 |
811 |
0.68 |
-8.49 % |
3000 |
0.6560 |
0.6680 |
4338 |
123 |
83 |
[+] |
NTC |
0.65 0.72 |
0.6120 0.7480 |
17:00 17:00 17:00 15:01
|
389 1483 795 111
|
0,6680 0,6680 0,6680 0,6720
|
2 3 2 1 |
6500 7612 8000 200 |
0.6540 0.6520 0.6400 0.6380 |
0.6800 0.6820 0.6840 0.7180 |
8600 1989 2620 1792 |
1 1 1 1 |
|
NTTSYSTEM |
6,7600 |
15:18 |
3589 |
6.60 |
4.00 % |
226 |
6.6400 |
6.7400 |
333 |
10 |
67 |
[+] |
NTT |
6.44 6.76 |
5.9400 7.2600 |
15:18 15:17 15:17 15:15
|
100 2548 100 352
|
6,7400 6,7400 6,7200 6,7400
|
1 1 3 2 |
500 250 3855 4954 |
6.4800 6.4600 6.4400 6.4200 |
6.7600 6.8000 6.9400 6.9600 |
2865 4272 6713 743 |
2 4 1 2 |
|
NWAI |
28,0000 |
16:25 |
1 |
28.20 |
0.00 % |
36 |
27.4000 |
28.0000 |
149 |
0 |
5 |
[+] |
NWA |
27.20 28.20 |
22.6000 33.8000 |
13:50 12:45 12:07 12:06
|
1 1 2 2
|
27,4000 28,2000 27,2000 27,4000
|
2 1 2 1 |
122 65 107 100 |
27.2000 26.4000 26.2000 25.8000 |
28.2000 28.4000 29.2000 29.6000 |
4 71 1 207 |
1 1 1 1 |
|
ODLEWNIE |
9,5000 |
16:45 |
100 |
9.56 |
-0.63 % |
450 |
9.4800 |
9.5800 |
992 |
4 |
36 |
[+] |
ODL |
9.48 9.58 |
8.6200 10.5000 |
15:11 15:11 15:11 14:30
|
6 27 7 112
|
9,5800 9,5800 9,5800 9,4800
|
2 1 1 1 |
183 300 266 540 |
9.4400 9.4000 9.3800 9.3200 |
9.6000 9.6600 9.6800 9.7400 |
1000 48 100 300 |
2 1 1 1 |
|
OEX |
54,6000 |
17:00 |
1 |
54.40 |
0.37 % |
30 |
54.2000 |
54.6000 |
452 |
1 |
34 |
[+] |
OEX |
54.40 54.60 |
49.0000 59.8000 |
17:00 15:13 10:56 10:00
|
32 33 20 184
|
54,6000 54,6000 54,6000 54,6000
|
2 1 2 1 |
850 186 128 117 |
54.0000 53.6000 53.4000 53.2000 |
55.0000 55.2000 55.4000 55.8000 |
300 200 60 908 |
3 1 1 2 |
|
OLYMP |
0,4210 |
14:23 |
500 |
0.43 |
-1.17 % |
11 |
0.4205 |
0.4250 |
900 |
1 |
0 |
[+] |
OLY |
0.42 0.43 |
0.3410 0.5110 |
09:09 16:40 12:09 12:09
|
130 45 450 32
|
0,4260 0,4260 0,4215 0,4215
|
1 1 1 2 |
600 40 700 2050 |
0.4170 0.4165 0.4160 0.4155 |
0.4265 0.4270 0.4325 0.4330 |
1253 572 250 32 |
1 1 1 1 |
|
ONDE |
13,9800 |
17:00 |
30 |
13.96 |
1.45 % |
183 |
13.8800 |
13.9800 |
977 |
5 |
71 |
[+] |
OND |
13.80 14.10 |
12.5800 15.3400 |
17:00 17:00 17:00 16:47
|
24 12 3 913
|
13,9800 13,9800 13,9800 13,9200
|
1 4 1 1 |
100 2030 70 2 |
13.8600 13.8000 13.7800 13.7600 |
14.0000 14.1000 14.1200 14.1400 |
5185 599 1 430 |
2 2 1 1 |
|
ONE2TRIBE |
0,2580 |
14:53 |
100 |
0.00 |
0.00 % |
1600 |
0.2500 |
0.2580 |
3729 |
0 |
0 |
[+] |
O2T |
0.00 0.00 |
0.2080 0.3080 |
11:42 11:42 11:42 11:42
|
2123 2777 1500 200
|
0,2420 0,2420 0,2420 0,2440
|
1 1 4 1 |
4000 7877 61000 2999 |
0.2440 0.2420 0.2400 0.2240 |
0.2700 0.2720 0.2740 0.2760 |
9010 5500 1500 6216 |
1 1 1 1 |
|
ONEMORE |
1,3620 |
17:00 |
404 |
1.34 |
1.64 % |
46 |
1.3620 |
1.3800 |
3673 |
64 |
88 |
[+] |
OML |
1.34 1.41 |
1.0720 1.6080 |
17:00 17:00 17:00 17:00
|
1020 789 725 960
|
1,3620 1,3620 1,3620 1,3620
|
1 1 1 1 |
1120 93 19 2000 |
1.3600 1.3540 1.3520 1.3500 |
1.3960 1.4000 1.4040 1.4080 |
6720 10000 250 89 |
2 1 1 1 |
|
ONESANO |
1,2900 |
17:00 |
53 |
1.23 |
0.00 % |
3654 |
1.2500 |
1.2900 |
20 |
6 |
7 |
[+] |
ONO |
1.23 1.29 |
1.1100 1.3500 |
17:00 17:00 17:00 17:00
|
100 27 3 40
|
1,2900 1,2900 1,2900 1,2900
|
1 1 1 1 |
1776 100 100 1399 |
1.2450 1.2400 1.2350 1.2300 |
1.3000 1.3050 1.3150 1.3250 |
2110 96 1244 1010 |
4 1 1 2 |
|
ONICO |
8,0000 |
15:00 |
5 |
8.00 |
-1.23 % |
20 |
7.7000 |
8.0000 |
275 |
0 |
0 |
[+] |
ONC |
8.00 8.00 |
6.4000 9.6000 |
11:01 11:00 11:00 15:00
|
5 15 15 10
|
8,0000 8,0000 8,1000 8,3000
|
1 1 1 1 |
20 50 20 50 |
7.2000 7.0000 6.5000 6.3000 |
8.2000 8.3000 8.5000 8.8000 |
100 30 20 20 |
1 2 1 1 |
|
OPONEOPL |
58,6000 |
16:42 |
5 |
58.80 |
1.03 % |
3 |
58.6000 |
60.6000 |
75 |
6 |
340 |
[+] |
OPN |
58.00 61.00 |
53.0000 64.6000 |
16:40 15:15 15:09 15:09
|
2 53 110 86
|
60,6000 61,0000 58,2000 58,4000
|
3 2 2 1 |
95 2000 411 111 |
58.2000 58.0000 57.6000 57.4000 |
60.8000 61.0000 61.6000 62.0000 |
453 342 18 612 |
1 3 1 4 |
|
OPTEAM |
5,5000 |
16:06 |
15 |
5.50 |
-0.72 % |
170 |
5.5000 |
5.6400 |
1455 |
0 |
0 |
[+] |
OPM |
5.50 5.50 |
4.9500 6.0400 |
16:06 10:14 09:33 09:33
|
25 4 86 89
|
5,5000 5,5400 5,5000 5,5000
|
5 1 3 1 |
532 270 1450 10 |
5.4800 5.4600 5.4000 5.3800 |
5.6600 5.7000 5.7400 5.7600 |
1350 374 21 1730 |
1 1 1 1 |
|
OPTIGIS |
0,4980 |
14:39 |
1 |
0.47 |
-0.40 % |
599 |
0.4680 |
0.4960 |
1880 |
6 |
3 |
[+] |
OPI |
0.47 0.50 |
0.3760 0.5640 |
14:35 14:35 14:33 14:32
|
1601 900 1 3000
|
0,4680 0,4680 0,4980 0,4700
|
1 1 1 1 |
3700 999 2174 3000 |
0.4620 0.4610 0.4600 0.4500 |
0.5000 0.5160 0.5340 0.5360 |
1070 850 2998 515 |
1 1 1 1 |
|
ORANGEPL |
7,9500 |
17:00 |
504 |
7.90 |
1.15 % |
1333 |
7.9500 |
7.9600 |
11 |
654 |
5 186 |
[+] |
OPL |
7.81 8.01 |
7.1100 8.6900 |
17:00 17:00 17:00 17:00
|
127 632 327 41
|
7,9500 7,9500 7,9500 7,9500
|
2 2 2 2 |
2570 3674 964 1610 |
7.9480 7.9460 7.9380 7.9360 |
7.9620 7.9680 7.9700 7.9740 |
3293 930 114 5172 |
2 2 2 2 |
|
ORCOGROUP |
2,4000 |
12:18 |
161 |
0.00 |
0.00 % |
1999 |
2.2400 |
2.4000 |
1831 |
0 |
0 |
[+] |
OPG |
0.00 0.00 |
2.1600 2.6400 |
12:17 12:17 09:00 09:00
|
251 349 1 179
|
2,4000 2,4000 2,4000 2,4000
|
3 1 1 1 |
27231 5000 4875 20000 |
2.2000 2.1400 2.1200 2.1000 |
2.4400 2.4600 2.4800 2.5000 |
948 1055 3009 2108 |
1 2 3 2 |
|
ORGANIC |
8,8000 |
13:51 |
20 |
0.00 |
0.00 % |
20 |
8.4500 |
8.9000 |
20 |
0 |
0 |
[+] |
ORG |
0.00 0.00 |
7.0500 10.5000 |
11:58 11:58 11:58 16:08
|
20 20 20 258
|
8,6000 8,6500 8,7000 8,9000
|
1 1 1 1 |
20 20 20 20 |
8.4000 8.2000 8.0000 7.9000 |
9.0000 9.5000 9.6000 10.0000 |
525 243 20 20 |
2 2 1 1 |
|
ORZLOPONY |
3,3400 |
09:55 |
150 |
3.34 |
0.00 % |
309 |
3.2400 |
3.3400 |
1382 |
0 |
1 |
[+] |
ORL |
3.34 3.34 |
2.6800 4.0000 |
16:18 16:18 14:52 09:35
|
91 9 310 5
|
3,3400 3,3200 3,3200 3,2200
|
1 1 1 1 |
620 627 83 100 |
3.2200 3.2000 3.1400 3.1200 |
3.3600 3.4000 3.4200 3.4400 |
1000 1000 1170 110 |
1 1 1 1 |
|
OTLOG |
33,9000 |
16:48 |
55 |
33.00 |
3.04 % |
353 |
33.9000 |
34.1500 |
1055 |
7 |
234 |
[+] |
OTS |
33.00 34.15 |
29.7000 36.3000 |
16:44 16:44 16:35 16:13
|
75 25 300 100
|
34,1500 34,1000 33,9000 33,9000
|
1 1 2 2 |
239 16 4275 160 |
33.6000 33.5500 33.5000 33.0000 |
34.3000 34.5000 34.6000 34.8000 |
15 319 16 160 |
1 4 1 2 |
|
OTMUCHOW |
4,9400 |
17:00 |
100 |
4.58 |
7.86 % |
419 |
4.7600 |
4.9400 |
5853 |
9 |
44 |
[+] |
OTM |
4.58 4.94 |
4.1400 5.0000 |
16:47 16:45 16:43 16:41
|
1 100 100 100
|
4,7600 4,9200 4,9200 4,9200
|
1 1 1 2 |
1050 300 102 492 |
4.7200 4.6800 4.6000 4.5800 |
4.9600 4.9800 5.0500 5.1000 |
2238 725 960 347 |
1 1 2 1 |
|
OUTDOORZY |
0,7700 |
15:15 |
500 |
0.79 |
-4.94 % |
5350 |
0.7550 |
0.7850 |
1000 |
3 |
2 |
[+] |
OUT |
0.76 0.79 |
0.6350 0.9450 |
14:47 14:47 14:27 09:38
|
1500 300 200 50
|
0,7550 0,7600 0,7900 0,8100
|
2 1 1 1 |
14300 300 500 1200 |
0.7500 0.7450 0.7200 0.7150 |
0.7900 0.7950 0.8000 0.8050 |
761 300 1270 2300 |
1 1 1 2 |
|
OVIDWORKS |
0,3880 |
14:57 |
1 |
0.37 |
0.00 % |
498 |
0.3680 |
0.3840 |
756 |
3 |
1 |
[+] |
OVI |
0.37 0.39 |
0.2960 0.4400 |
14:57 14:57 12:55 12:55
|
158 160 340 1060
|
0,3680 0,3680 0,3680 0,3680
|
1 1 1 1 |
2778 1999 1000 5500 |
0.3600 0.3400 0.3360 0.3320 |
0.3860 0.3880 0.3900 0.4060 |
2580 2734 149 304 |
2 1 1 1 |
|
OVOSTAR |
67,0000 |
09:49 |
79 |
68.60 |
0.00 % |
25 |
65.8000 |
68.6000 |
221 |
0 |
5 |
[+] |
OVO |
67.00 68.60 |
61.8000 75.4000 |
09:02 16:28 09:20 09:03
|
2 42 20 1
|
68,6000 67,0000 68,6000 68,6000
|
1 1 1 1 |
7 23 11 156 |
62.8000 61.2000 61.0000 60.6000 |
69.8000 72.0000 72.8000 73.0000 |
20 225 100 100 |
1 1 1 1 |
|
OZECAPITAL |
0,8960 |
12:25 |
269 |
0.90 |
2.05 % |
1163 |
0.8600 |
0.8960 |
10790 |
5 |
5 |
[+] |
OZE |
0.87 0.90 |
0.7180 1.0750 |
12:25 11:40 09:00 15:55
|
231 4169 669 1500
|
0,8700 0,8780 0,8960 0,8780
|
1 1 1 1 |
2029 2600 2000 799 |
0.8440 0.8420 0.8340 0.8060 |
0.9000 0.9380 0.9400 0.9640 |
1000 1004 1864 1000 |
1 1 2 1 |
|
PAMAPOL |
2,5100 |
12:22 |
500 |
2.50 |
0.40 % |
102 |
2.4600 |
2.5100 |
132 |
3 |
8 |
[+] |
PMP |
2.43 2.53 |
2.2500 2.7500 |
12:21 12:19 12:18 12:12
|
5 167 470 58
|
2,5100 2,4300 2,4300 2,4300
|
2 2 1 2 |
1010 439 5 309 |
2.4500 2.4400 2.4300 2.4200 |
2.5200 2.6300 2.6800 2.7100 |
48 622 10 7 |
1 2 1 1 |
|
PANOVA |
15,8000 |
16:31 |
6 |
15.60 |
-0.94 % |
113 |
15.6000 |
15.8000 |
280 |
2 |
28 |
[+] |
NVA |
15.50 15.80 |
14.0500 17.1500 |
15:54 15:39 12:33 12:21
|
150 100 348 13
|
15,7000 15,8000 15,6500 15,5000
|
2 2 2 2 |
671 212 106 122 |
15.5500 15.5000 15.4500 15.4000 |
15.8500 15.9500 16.0000 16.1500 |
1220 100 111 111 |
1 2 1 1 |
|
PARCELTEC |
0,5600 |
15:00 |
86 |
0.00 |
0.00 % |
0 |
0.0000 |
PKC |
2000 |
0 |
0 |
[+] |
PTE |
0.00 0.00 |
0.4480 0.6700 |
11:00 11:00 11:00 11:00
|
20 888 20 417
|
0,5600 0,5600 0,5600 0,5600
|
0 0 0 0 |
0 0 0 0 |
0.0000 0.0000 0.0000 0.0000 |
0.4000 0.5600 0.7700 0.7800 |
359 509 1816 6868 |
1 2 1 1 |
|
PARTNER |
0,1300 |
11:17 |
1676 |
0.00 |
0.00 % |
2000 |
0.1220 |
0.1290 |
4500 |
0 |
0 |
[+] |
PRN_ |
0.00 0.00 |
0.1040 0.1560 |
11:17 11:17 11:17 11:17
|
101 2500 2000 1500
|
0,1300 0,1290 0,1270 0,1270
|
1 3 3 1 |
3500 5123 16500 2500 |
0.1210 0.1180 0.1170 0.1160 |
0.1300 0.1330 0.1340 0.1350 |
11697 1000 10000 4110 |
2 1 2 1 |
|
PASSUS |
34,2000 |
17:00 |
1 |
34.00 |
0.00 % |
3 |
33.7000 |
34.2000 |
39 |
0 |
9 |
[+] |
PAS |
33.70 34.30 |
30.6000 37.4000 |
16:45 16:44 16:16 16:12
|
47 10 11 14
|
33,7000 34,0000 34,3000 34,3000
|
1 2 2 2 |
50 60 55 252 |
33.3000 33.2000 33.0000 32.8000 |
34.3000 34.4000 34.5000 34.7000 |
121 274 10 20 |
3 2 1 1 |
|
PATENTUS |
4,2900 |
16:11 |
1 |
4.12 |
1.66 % |
601 |
4.1800 |
4.2900 |
565 |
47 |
197 |
[+] |
PAT |
4.11 4.30 |
3.7050 4.5250 |
16:10 16:10 16:10 15:52
|
810 24 300 79
|
4,2450 4,2450 4,2450 4,3000
|
1 1 1 2 |
299 700 400 1720 |
4.1750 4.1650 4.1500 4.1250 |
4.3000 4.3200 4.3600 4.3800 |
4799 250 970 250 |
3 1 1 1 |
|
PCCEXOL |
2,7750 |
16:21 |
128 |
2.79 |
0.54 % |
1000 |
2.7600 |
2.7750 |
308 |
3 |
9 |
[+] |
PCX |
2.76 2.79 |
2.5100 3.0600 |
15:57 15:13 12:58 12:58
|
14 7 450 250
|
2,7750 2,7800 2,7800 2,7750
|
2 7 1 1 |
300 2141 700 1590 |
2.7550 2.7500 2.7450 2.7400 |
2.7800 2.7850 2.7900 2.7950 |
1543 500 750 500 |
1 2 1 1 |
|
PCCROKITA |
101,8000 |
17:00 |
9 |
101.80 |
0.20 % |
18 |
101.0000 |
101.8000 |
6 |
1 |
133 |
[+] |
PCR |
101.00 102.40 |
91.7000 111.8000 |
17:00 16:15 16:15 16:12
|
39 12 29 4
|
101,8000 101,0000 101,0000 101,8000
|
5 2 2 5 |
57 60 136 258 |
100.8000 100.6000 100.4000 100.2000 |
102.0000 102.2000 102.4000 102.6000 |
66 395 68 121 |
4 2 2 3 |
|
PCFGROUP |
17,7000 |
17:00 |
4 |
18.46 |
-4.12 % |
58 |
17.4000 |
17.7000 |
249 |
2 |
34 |
[+] |
PCF |
17.20 18.46 |
16.6200 20.3000 |
17:00 17:00 17:00 17:00
|
22 34 15 29
|
17,7000 17,7000 17,7000 17,7000
|
1 2 1 1 |
107 338 13 150 |
17.3200 17.2200 17.2000 17.1000 |
17.7600 17.7800 17.8000 17.8800 |
98 114 199 56 |
1 1 1 1 |
|
PEKABEX |
25,3000 |
17:00 |
14 |
25.60 |
-1.17 % |
98 |
25.3000 |
25.6000 |
151 |
7 |
183 |
[+] |
PBX |
25.30 25.90 |
23.1000 28.1000 |
17:00 17:00 17:00 17:00
|
38 37 2 5
|
25,3000 25,3000 25,3000 25,3000
|
3 7 1 4 |
215 884 78 488 |
25.2000 25.0000 24.9000 24.8000 |
25.8000 25.9000 26.0000 26.1000 |
347 1015 2065 505 |
2 2 2 2 |
|
PEKAO |
167,4000 |
17:02 |
300 |
171.20 |
-0.95 % |
3112 |
167.4000 |
168.2500 |
202 |
497 |
83 769 |
[+] |
PEO |
166.50 171.40 |
154.1000 188.3000 |
17:01 17:00 17:00 17:00
|
50 734 700 58
|
167,4000 167,4000 167,4000 167,4000
|
3 2 2 2 |
5625 4707 2252 715 |
167.3500 167.3000 167.2500 167.2000 |
168.3500 168.4000 168.4500 168.5000 |
868 20 236 1365 |
1 1 1 4 |
|
PEPCO |
19,1250 |
17:00 |
1163 |
19.26 |
-0.86 % |
2031 |
19.1250 |
19.1300 |
1494 |
877 |
16 697 |
[+] |
PCO |
18.77 19.38 |
17.3350 21.1800 |
17:00 17:00 17:00 17:00
|
415 2575 783 45
|
19,1250 19,1250 19,1250 19,1250
|
1 1 1 2 |
783 45 133 4128 |
19.1200 19.1100 19.1000 19.0950 |
19.1400 19.1450 19.1550 19.1600 |
63 257 2554 3272 |
1 1 2 2 |
|
PEPEES |
1,0650 |
17:00 |
10 |
1.07 |
0.00 % |
250 |
1.0500 |
1.0650 |
2908 |
3 |
3 |
[+] |
PPS |
1.05 1.07 |
0.9640 1.1750 |
13:08 13:08 09:42 09:02
|
1750 1250 50 2
|
1,0500 1,0500 1,0650 1,0700
|
2 2 1 1 |
1430 510 1063 1562 |
1.0400 1.0350 1.0300 1.0200 |
1.0700 1.0800 1.0850 1.1050 |
21623 6230 1401 5000 |
2 2 1 1 |
|
PGE |
6,1800 |
17:04 |
100 |
6.09 |
1.51 % |
8273 |
6.1780 |
6.1800 |
4400 |
3 600 |
22 163 |
[+] |
PGE |
6.08 6.21 |
5.4860 6.7020 |
17:02 17:02 17:02 17:02
|
4401 2000 17214 4953
|
6,1800 6,1800 6,1800 6,1800
|
2 4 1 3 |
14282 14 34320 23478 |
6.1760 6.1700 6.1680 6.1660 |
6.1880 6.1940 6.2020 6.2040 |
11887 250 250 9108 |
3 1 1 3 |
|
PGFGROUP |
0,4940 |
16:34 |
1331 |
0.50 |
2.92 % |
100 |
0.4720 |
0.4920 |
2102 |
15 |
7 |
[+] |
PGV |
0.47 0.50 |
0.4480 0.5460 |
16:34 15:56 15:56 15:56
|
2002 2084 86 2130
|
0,4940 0,4720 0,4720 0,4730
|
1 1 1 1 |
50 2155 2148 2118 |
0.4710 0.4700 0.4690 0.4680 |
0.4940 0.4950 0.4970 0.4990 |
9369 6400 14692 46 |
1 1 2 1 |
|
PGMSA |
4,2000 |
17:03 |
213 |
4.24 |
-1.64 % |
87 |
4.2000 |
4.2300 |
1477 |
103 |
432 |
[+] |
PMG |
4.06 4.44 |
3.4000 5.0800 |
17:00 17:00 16:48 16:46
|
285 170 258 50
|
4,2000 4,2000 4,1900 4,1900
|
1 1 3 2 |
219 1000 1354 583 |
4.1900 4.1500 4.1400 4.1300 |
4.2600 4.2700 4.2800 4.2900 |
499 495 630 676 |
1 1 3 2 |
|
PHARMENA |
6,2600 |
17:00 |
1 |
6.26 |
0.32 % |
1281 |
6.2000 |
6.2600 |
1480 |
2 |
15 |
[+] |
PHR |
6.18 6.26 |
5.6400 6.8800 |
16:44 16:19 16:19 15:54
|
97 120 7 27
|
6,2200 6,2200 6,2400 6,2600
|
3 2 1 5 |
1275 1140 2000 3983 |
6.1800 6.1600 6.1200 6.1000 |
6.2800 6.3400 6.3600 6.3800 |
947 500 1000 438 |
2 1 1 1 |
|
PHN |
11,4500 |
16:14 |
68 |
11.75 |
-2.14 % |
179 |
11.4500 |
11.7500 |
966 |
2 |
22 |
[+] |
PHN |
11.40 11.75 |
10.6000 12.9000 |
16:14 16:14 12:43 12:43
|
3 500 51 20
|
11,4500 11,5000 11,4000 11,4000
|
4 2 1 1 |
1483 331 200 1500 |
11.4000 11.3500 11.2500 11.2000 |
11.8000 11.8500 11.9500 12.0000 |
733 331 198 231 |
2 2 1 2 |
|
PHOTON |
7,5800 |
17:00 |
1000 |
7.58 |
-0.52 % |
152 |
7.4200 |
7.5800 |
1582 |
49 |
368 |
[+] |
PEN |
7.46 7.58 |
6.8400 8.3200 |
17:00 17:00 15:24 15:18
|
417 250 1 158
|
7,5800 7,5800 7,5800 7,5400
|
4 2 1 1 |
677 350 20 777 |
7.4000 7.3800 7.3600 7.3200 |
7.6000 7.6400 7.6800 7.7000 |
12000 202 300 150 |
2 1 1 1 |
|
PIXELCROW |
0,1190 |
09:22 |
50 |
0.12 |
0.00 % |
2500 |
0.1145 |
0.1185 |
3500 |
0 |
0 |
[+] |
PIX |
0.12 0.12 |
0.0952 0.1425 |
16:04 16:04 16:04 16:04
|
186 8455 5836 2700
|
0,1190 0,1185 0,1185 0,1180
|
1 1 1 1 |
700 500 1000 1000 |
0.1140 0.1120 0.1110 0.1100 |
0.1190 0.1220 0.1225 0.1230 |
10012 1500 15090 500 |
2 1 2 1 |
|
PKNORLEN |
66,1300 |
17:00 |
3 |
66.44 |
-0.47 % |
1958 |
66.1300 |
66.2100 |
2240 |
1 206 |
79 595 |
[+] |
PKN |
65.36 66.44 |
59.8000 73.0800 |
17:00 17:00 17:00 17:00
|
50 17 225 1059
|
66,1300 66,1300 66,1300 66,1300
|
1 2 4 2 |
40 2878 13929 3351 |
66.1200 66.1100 66.1000 66.0800 |
66.2400 66.2500 66.2800 66.2900 |
4651 3872 1056 297 |
1 1 6 3 |
|
PKOBP |
60,0600 |
17:02 |
1000 |
61.02 |
-1.05 % |
15591 |
60.0600 |
60.3000 |
3567 |
2 243 |
135 628 |
[+] |
PKO |
59.62 61.54 |
54.9200 67.1200 |
17:00 17:00 17:00 17:00
|
485 55 2805 2120
|
60,0600 60,0600 60,0600 60,0600
|
3 5 3 3 |
3743 11952 39898 23974 |
60.0400 60.0000 59.9800 59.9600 |
60.3200 60.3400 60.3600 60.3800 |
12853 12514 4959 16245 |
1 1 2 1 |
|
PKPCARGO |
12,0400 |
17:04 |
200 |
12.16 |
-0.17 % |
1753 |
12.0200 |
12.0400 |
581 |
32 |
390 |
[+] |
PKP |
12.04 12.22 |
10.9600 13.3600 |
17:04 17:01 17:01 17:01
|
400 159 64 200
|
12,0400 12,0400 12,0400 12,0400
|
24 4 1 4 |
9574 851 80 543 |
12.0000 11.9800 11.9600 11.9400 |
12.1400 12.1600 12.1800 12.2000 |
48 230 500 2288 |
1 2 1 3 |
|
PLASMA |
0,1600 |
11:00 |
8020 |
0.00 |
0.00 % |
500 |
0.1400 |
PKC |
7885 |
0 |
0 |
[+] |
PSM |
0.00 0.00 |
0.1280 0.1920 |
11:00 11:00 11:00 11:00
|
1338 162 947 353
|
0,2000 0,2000 0,2000 0,2000
|
1 2 0 0 |
10025 24000 0 0 |
0.1280 0.0100 0.0000 0.0000 |
0.1190 0.2980 0.3000 3.3000 |
17633 4322 50000 333 |
1 2 1 1 |
|
PLATIGE |
22,0000 |
16:49 |
5 |
20.20 |
8.91 % |
10 |
21.9000 |
22.0000 |
1516 |
2 |
43 |
[+] |
PLI |
20.00 22.00 |
16.2000 24.2000 |
16:49 16:49 16:49 16:49
|
195 100 100 25
|
21,8000 21,8000 21,6000 21,5000
|
1 2 2 1 |
25 32 100 5 |
20.5000 20.0000 19.9000 19.8000 |
22.5000 23.0000 23.1000 23.4000 |
95 125 48 130 |
2 2 1 1 |
|
PLAYWAY |
297,0000 |
17:01 |
24 |
303.00 |
-1.98 % |
62 |
297.0000 |
300.0000 |
20 |
1 |
321 |
[+] |
PLW |
297.00 303.00 |
273.0000 333.0000 |
17:00 17:00 17:00 17:00
|
13 8 3 2
|
297,0000 297,0000 297,0000 297,0000
|
1 2 1 1 |
5 25 3 2 |
295.5000 295.0000 294.5000 294.0000 |
302.0000 302.5000 303.5000 305.0000 |
38 179 49 204 |
3 2 2 2 |
|
PLAZACNTR |
3,0300 |
16:44 |
1 |
2.90 |
4.48 % |
2619 |
2.9000 |
3.0200 |
2190 |
29 |
87 |
[+] |
PLZ |
2.90 3.03 |
2.6100 3.1800 |
16:41 16:41 16:41 16:41
|
500 350 9000 500
|
3,0000 2,9950 2,9900 2,9800
|
2 1 1 1 |
606 444 1000 555 |
2.8500 2.8450 2.8400 2.8300 |
3.0300 3.0500 3.0600 3.0700 |
1300 500 977 871 |
2 1 1 1 |
|
PLGROUP |
0,1390 |
11:00 |
5000 |
0.14 |
-7.33 % |
1400 |
0.1390 |
PKC |
40144 |
15 |
2 |
[+] |
PLG |
0.14 0.14 |
0.1120 0.1660 |
11:00 11:00 12:47 12:43
|
5000 5000 1500 1500
|
0,1390 0,1390 0,1500 0,1500
|
1 1 1 0 |
1000 21250 5000 0 |
0.1300 0.1200 0.0100 0.0000 |
0.1390 0.1400 0.1500 0.1770 |
11000 20000 20000 64 |
2 3 1 1 |
|
POINTGROUP |
3,3400 |
09:44 |
92 |
3.34 |
3.73 % |
400 |
3.2400 |
3.3400 |
6084 |
0 |
0 |
[+] |
PGM |
3.34 3.34 |
3.0200 3.6600 |
09:00 14:46 14:46 11:23
|
1 1 1 5
|
3,3400 3,2200 3,3400 3,3600
|
1 1 1 3 |
2349 2344 500 1286 |
3.2200 3.2000 3.1000 3.0600 |
3.3600 3.4400 3.8600 3.9400 |
2260 570 350 657 |
1 1 1 2 |
|
POINTPACK |
26,3000 |
16:03 |
80 |
26.90 |
-2.59 % |
282 |
26.3000 |
26.7000 |
30 |
1 |
26 |
[+] |
PNT |
26.10 26.90 |
21.6000 32.2000 |
15:13 14:50 12:56 11:53
|
2 2 10 20
|
26,3000 26,3000 26,7000 26,7000
|
4 2 5 2 |
453 83 269 201 |
26.2000 26.1000 26.0000 25.9000 |
26.8000 26.9000 27.0000 27.3000 |
465 529 119 174 |
1 3 1 2 |
|
POLCOLOR |
1,0700 |
12:37 |
34 |
0.00 |
0.00 % |
15010 |
1.0800 |
1.1200 |
50 |
0 |
0 |
[+] |
PLT |
0.00 0.00 |
0.8560 1.2800 |
11:43 11:43 10:34 12:09
|
70 183 10 10
|
1,0700 1,0800 1,1000 1,1200
|
1 1 1 2 |
896 50 200 600 |
1.0700 1.0600 1.0200 1.0000 |
1.1400 1.1500 1.1600 1.1800 |
50 1049 50 100 |
1 2 1 1 |
|
POLENERGIA |
66,8000 |
17:00 |
10 |
66.00 |
0.30 % |
19 |
66.6000 |
66.8000 |
11 |
1 |
38 |
[+] |
PEP |
65.60 67.00 |
59.4000 72.6000 |
17:00 16:42 16:20 16:20
|
20 2 47 17
|
66,8000 66,6000 67,0000 67,0000
|
1 2 2 3 |
17 37 110 240 |
66.0000 65.8000 65.6000 65.2000 |
67.0000 67.6000 67.8000 68.0000 |
133 50 50 150 |
1 1 1 1 |
|
POLICE |
11,5500 |
16:36 |
108 |
11.45 |
0.87 % |
2196 |
11.5000 |
11.6000 |
933 |
2 |
18 |
[+] |
PCE |
11.00 11.55 |
10.3500 12.5500 |
16:34 16:34 15:52 15:51
|
113 1 50 50
|
11,5500 11,5500 11,5000 11,5000
|
1 1 1 1 |
1 39 700 2 |
11.2500 11.2000 11.1000 11.0500 |
11.6500 11.7000 11.7500 11.8000 |
500 2 400 3 |
1 1 1 1 |
|
POLIMEXMS |
3,4200 |
17:04 |
193 |
3.50 |
-2.23 % |
2722 |
3.4200 |
3.4220 |
21000 |
235 |
810 |
[+] |
PXM |
3.42 3.50 |
3.1500 3.8500 |
17:01 17:00 17:00 17:00
|
10000 3462 500 500
|
3,4200 3,4200 3,4200 3,4200
|
1 4 12 5 |
500 1587 22923 2525 |
3.4160 3.4100 3.4000 3.3900 |
3.4400 3.4480 3.4580 3.4600 |
1948 500 774 1212 |
1 1 1 1 |
|
POLMAN |
0,6100 |
11:30 |
2683 |
0.00 |
0.00 % |
2655 |
0.5650 |
0.6050 |
5000 |
0 |
0 |
[+] |
PLM |
0.00 0.00 |
0.4880 0.7300 |
11:30 11:30 10:42 10:42
|
117 200 1 35
|
0,6000 0,6000 0,6000 0,5650
|
1 1 2 2 |
3500 2000 3752 8929 |
0.5600 0.5450 0.5400 0.5350 |
0.6100 0.6200 0.6350 0.6400 |
200 1613 4680 5267 |
1 1 1 2 |
|
POLTRONIC |
0,7400 |
15:31 |
146 |
0.00 |
0.00 % |
1900 |
0.7200 |
0.7350 |
1364 |
0 |
0 |
[+] |
PTN |
0.00 0.00 |
0.5950 0.8850 |
10:38 14:34 14:34 14:34
|
60 1 884 127
|
0,7400 0,7400 0,7300 0,7300
|
1 1 1 1 |
2093 10000 2899 1608 |
0.7050 0.7000 0.6900 0.6800 |
0.7400 0.8100 0.8150 0.9550 |
2726 999 2000 599 |
1 1 1 1 |
|
POLWAX |
1,7750 |
15:11 |
1500 |
1.78 |
0.28 % |
196 |
1.7550 |
1.7750 |
737 |
20 |
35 |
[+] |
PWX |
1.75 1.78 |
1.6000 1.9500 |
14:59 14:59 14:32 14:32
|
810 90 910 1000
|
1,7550 1,7550 1,7550 1,7550
|
3 1 1 3 |
428 985 1500 5800 |
1.7500 1.7300 1.7100 1.7050 |
1.7800 1.7850 1.8000 1.8050 |
5618 975 727 467 |
1 1 1 1 |
|
POLYSLASH |
1,3150 |
16:46 |
300 |
0.00 |
0.00 % |
150 |
1.2600 |
PKC |
10656 |
0 |
0 |
[+] |
PSH |
0.00 0.00 |
1.0550 1.5750 |
16:45 16:45 16:45 16:45
|
500 800 300 300
|
1,3150 1,3150 1,3100 1,3100
|
1 1 3 1 |
100 500 1540 1000 |
1.2400 1.2150 1.2100 1.2000 |
1.2800 1.3000 1.3150 1.3350 |
2500 47 4947 300 |
1 1 2 1 |
|
PPG |
0,3500 |
09:01 |
3510 |
0.00 |
0.00 % |
900 |
0.3520 |
PKC |
25764 |
0 |
0 |
[+] |
PPG |
0.00 0.00 |
0.2800 0.4200 |
09:01 09:01 16:29 16:00
|
300 200 45 200
|
0,3520 0,3660 0,3700 0,3680
|
1 1 1 1 |
400 1478 500 500 |
0.3440 0.3400 0.3320 0.3300 |
0.3300 0.3500 0.3660 0.3700 |
5985 3650 200 700 |
1 1 1 1 |
|
PRAGMAINK |
4,5600 |
10:48 |
20 |
0.00 |
0.00 % |
20 |
4.5200 |
4.6200 |
20 |
0 |
0 |
[+] |
PRI |
0.00 0.00 |
4.1100 5.0000 |
09:02 13:39 12:36 10:44
|
5 5 5 5
|
4,7000 4,7000 4,7000 4,7000
|
1 1 1 1 |
20 20 20 20 |
4.5000 4.4800 4.4600 4.4400 |
4.6400 4.6600 4.6800 4.7000 |
20 20 20 1602 |
1 1 1 2 |
|
PREFAGRP |
31,4000 |
11:24 |
2 |
0.00 |
0.00 % |
19 |
27.4000 |
18.0000 |
54 |
0 |
0 |
[+] |
PFG |
0.00 0.00 |
25.2000 37.6000 |
11:24 11:00 15:00 15:00
|
8 2 2 6
|
31,4000 31,4000 34,0000 38,8000
|
1 1 1 1 |
2 5 5 5 |
24.0000 17.0000 14.0000 13.0000 |
30.0000 32.0000 34.0000 45.0000 |
107 8 2 2 |
2 1 1 1 |
|
PRESENT24 |
0,1220 |
09:19 |
10 |
0.12 |
0.00 % |
8423 |
0.1180 |
0.1220 |
3520 |
0 |
0 |
[+] |
P24 |
0.12 0.12 |
0.0980 0.1460 |
09:04 17:00 15:17 15:17
|
10 10 6087 3000
|
0,1220 0,1220 0,1120 0,1130
|
1 2 2 1 |
8568 9496 17842 1000 |
0.1160 0.1120 0.1100 0.1090 |
0.1230 0.1250 0.1280 0.1320 |
11637 11971 11200 14500 |
1 1 1 1 |
|
PROACTA |
0,8780 |
15:01 |
10 |
0.82 |
7.07 % |
150 |
0.8020 |
0.8780 |
328 |
0 |
0 |
[+] |
PAC |
0.82 0.88 |
0.6560 0.9840 |
09:19 15:00 15:00 09:30
|
50 42 999 800
|
0,8200 0,8200 0,8200 0,8400
|
1 1 1 1 |
1250 2000 3000 3500 |
0.8000 0.7800 0.7660 0.7640 |
0.8800 0.8960 0.9180 0.9800 |
1150 450 134 1946 |
1 1 1 1 |
|
PROCHEM |
34,4000 |
16:45 |
10 |
34.20 |
0.58 % |
36 |
33.2000 |
34.4000 |
84 |
1 |
24 |
[+] |
PRM |
33.20 35.00 |
30.8000 37.6000 |
16:44 16:44 16:44 16:42
|
2 3 3 1
|
34,4000 34,2000 34,2000 34,4000
|
1 2 3 1 |
41 250 2051 20 |
33.0000 32.8000 32.4000 32.2000 |
34.6000 34.8000 35.0000 35.6000 |
99 194 522 84 |
1 2 4 1 |
|
PROJPRZEM |
19,5000 |
14:08 |
20 |
19.30 |
1.04 % |
17 |
19.9000 |
20.0000 |
6 |
0 |
2 |
[+] |
PJP |
19.25 19.50 |
17.4000 21.2000 |
11:39 11:36 11:36 09:58
|
7 16 7 23
|
19,2500 19,2500 19,2500 19,2500
|
1 1 1 1 |
32 1 1000 1 |
19.5000 19.3000 19.0000 18.9000 |
20.1000 20.2000 20.3000 20.5000 |
346 220 580 89 |
1 1 1 1 |
|
PROMISE |
4,8400 |
09:16 |
5 |
4.84 |
0.00 % |
20 |
4.8600 |
4.9400 |
30 |
0 |
0 |
[+] |
PRO |
4.84 4.84 |
3.8800 5.8000 |
14:26 09:14 10:25 10:25
|
5 400 230 50
|
4,8400 4,8600 4,7400 4,7400
|
1 1 1 1 |
25 20 50 30 |
4.8000 4.7800 4.7600 4.6600 |
5.0000 5.0500 5.1500 5.2000 |
40 30 40 87 |
1 1 2 1 |
|
PROTEKTOR |
1,8600 |
17:00 |
5 |
1.86 |
-3.12 % |
173 |
1.8450 |
1.8600 |
495 |
33 |
61 |
[+] |
PRT |
1.80 1.95 |
1.6700 2.0400 |
17:00 17:00 16:45 16:45
|
21 21 1555 120
|
1,8600 1,8600 1,8500 1,8550
|
3 3 1 3 |
1864 1286 1000 2052 |
1.8400 1.8300 1.8200 1.8100 |
1.8650 1.8700 1.8800 1.8900 |
800 895 484 21 |
1 1 2 1 |
|
PRYMUS |
6,3500 |
16:33 |
5 |
6.20 |
1.60 % |
20 |
6.0000 |
6.3500 |
10 |
6 |
40 |
[+] |
PRS |
6.15 6.35 |
4.9600 7.4000 |
16:25 16:25 16:21 16:21
|
4200 20 5 20
|
6,2000 6,2000 6,3500 6,3000
|
2 2 1 1 |
60 60 20 20 |
5.9000 5.8000 5.7500 5.7000 |
6.4500 6.5000 6.6000 6.7500 |
20 20 40 20 |
1 1 1 1 |
|
PTWP |
60,0000 |
09:39 |
100 |
60.00 |
0.00 % |
2 |
58.0000 |
58.5000 |
100 |
0 |
6 |
[+] |
PTW |
60.00 60.00 |
48.0000 72.0000 |
09:00 13:07 09:00 09:00
|
2 3 2 2
|
60,0000 60,0000 60,0000 60,0000
|
2 1 1 2 |
7 200 100 87 |
57.5000 56.0000 55.0000 54.0000 |
59.0000 60.0000 60.5000 61.5000 |
522 646 196 26 |
1 2 1 1 |
|
PULAWY |
60,2000 |
17:00 |
3 |
60.00 |
0.33 % |
510 |
59.2000 |
60.2000 |
73 |
0 |
18 |
[+] |
ZAP |
59.20 60.20 |
54.0000 66.0000 |
16:21 16:21 16:12 12:59
|
38 12 10 67
|
60,2000 60,2000 59,2000 60,2000
|
1 1 1 1 |
1 10 17 23 |
59.0000 58.8000 58.6000 58.0000 |
60.4000 60.6000 61.0000 61.2000 |
629 350 68 59 |
2 1 7 2 |
|
PURE |
7,8300 |
17:00 |
143 |
7.70 |
-0.25 % |
188 |
7.8300 |
7.9000 |
1006 |
3 |
26 |
[+] |
PUR |
7.70 7.95 |
6.9300 8.4700 |
16:45 16:31 16:31 14:02
|
19 100 31 319
|
7,8300 7,8500 7,8500 7,8500
|
1 1 3 2 |
350 700 600 182 |
7.7800 7.7500 7.7200 7.7100 |
7.9400 7.9500 8.0000 8.1000 |
400 340 100 660 |
1 1 1 2 |
|
PYRAMID |
18,7000 |
16:43 |
6 |
0.00 |
0.00 % |
7 |
18.7000 |
19.4000 |
10 |
0 |
0 |
[+] |
PDG |
0.00 0.00 |
15.0000 22.4000 |
15:47 15:47 15:47 15:47
|
54 20 20 6
|
19,0000 19,0000 19,1000 19,3000
|
1 1 1 1 |
10 20 20 20 |
18.6000 18.5000 18.4000 18.3500 |
19.5000 19.6000 19.7000 19.7500 |
10 20 20 90 |
1 1 1 2 |
|
PZU |
51,6400 |
17:00 |
220 |
51.28 |
0.70 % |
7188 |
51.6400 |
51.6600 |
1112 |
1 316 |
67 851 |
[+] |
PZU |
50.96 52.06 |
46.1600 56.4000 |
17:00 17:00 17:00 17:00
|
1399 294 3318 1937
|
51,6400 51,6400 51,6400 51,6400
|
2 2 1 1 |
5777 7612 40 10738 |
51.6200 51.5800 51.5600 51.5400 |
51.6800 51.7400 51.7600 51.7800 |
1112 7912 3176 8143 |
1 2 2 3 |
|
QNATECHNO |
34,9000 |
10:54 |
3 |
34.65 |
0.14 % |
109 |
34.9000 |
35.4000 |
30 |
0 |
4 |
[+] |
QNA |
34.65 34.90 |
27.7500 41.5500 |
10:42 09:11 09:10 09:10
|
20 32 38 30
|
34,9000 34,8500 34,7000 34,6500
|
1 1 1 1 |
10 20 20 57 |
33.0000 32.8000 32.7000 32.6000 |
35.5000 35.9500 36.0000 36.2000 |
50 135 100 20 |
1 1 1 1 |
|
QUARTICON |
2,5200 |
15:23 |
100 |
2.34 |
5.88 % |
100 |
2.4000 |
2.5200 |
300 |
3 |
6 |
[+] |
QON |
2.34 2.52 |
1.8800 2.8000 |
15:22 15:08 15:08 15:06
|
100 100 37 213
|
2,5200 2,5200 2,5200 2,5200
|
1 1 1 1 |
20 20 25 100 |
2.1600 2.1400 2.1000 2.0000 |
2.6000 2.8800 2.9000 3.0000 |
50 50 110 6 |
1 1 1 1 |
|
QUBICGMS |
1,9400 |
17:00 |
243 |
0.00 |
0.00 % |
266 |
1.8800 |
1.9300 |
1000 |
0 |
0 |
[+] |
QUB |
0.00 0.00 |
1.5550 2.3200 |
16:19 09:09 09:01 09:00
|
250 20 379 1100
|
1,8650 1,9450 1,9400 1,9400
|
1 1 1 2 |
250 1200 276 2368 |
1.8650 1.8500 1.8150 1.7200 |
1.9400 1.9450 1.9500 1.9900 |
198 2318 1250 2657 |
1 1 2 1 |
|
QUERCUS |
6,3600 |
17:00 |
1 |
6.48 |
-0.31 % |
768 |
6.3600 |
6.3800 |
3762 |
8 |
52 |
[+] |
QRS |
6.26 6.52 |
5.8400 7.1200 |
17:00 16:46 16:43 16:41
|
300 270 610 158
|
6,3600 6,3800 6,3800 6,3800
|
1 2 1 3 |
1000 202 4 1011 |
6.3000 6.2800 6.2600 6.2400 |
6.4800 6.5000 6.5200 6.5400 |
614 1457 4046 5 |
2 2 2 1 |
|
RAEN |
0,7380 |
17:00 |
16 |
0.73 |
-2.38 % |
10262 |
0.7200 |
0.7380 |
2057 |
46 |
33 |
[+] |
RAE |
0.72 0.74 |
0.6590 0.8050 |
16:19 16:17 16:17 16:12
|
100 13236 16 700
|
0,7240 0,7400 0,7400 0,7400
|
1 5 1 1 |
3000 11467 2514 2000 |
0.7180 0.7000 0.6870 0.6850 |
0.7400 0.7420 0.7490 0.7500 |
6764 200 2390 2024 |
1 1 1 1 |
|
RAFAKO |
0,9680 |
17:00 |
2495 |
0.98 |
-1.02 % |
1980 |
0.9620 |
0.9680 |
505 |
218 |
207 |
[+] |
RFK |
0.91 0.98 |
0.8820 1.0760 |
17:00 16:48 16:48 16:48
|
331 414 788 972
|
0,9680 0,9660 0,9660 0,9660
|
2 1 1 3 |
24 5000 1000 100 |
0.9580 0.9570 0.9520 0.9510 |
0.9690 0.9700 0.9720 0.9730 |
20 60000 1500 13 |
1 7 1 1 |
|
RAFAMET |
15,0000 |
10:31 |
49 |
0.00 |
0.00 % |
10 |
15.0000 |
15.3000 |
30 |
0 |
0 |
[+] |
RAF |
0.00 0.00 |
13.5000 16.5000 |
10:31 10:31 17:00 17:00
|
50 20 15 85
|
15,2000 15,3000 15,5000 15,5000
|
1 1 1 1 |
50 20 20 50 |
14.8000 14.5000 14.3000 14.1000 |
15.4000 15.5000 15.6000 15.7000 |
30 85 50 288 |
1 1 1 1 |
|
RAINBOW |
87,7000 |
17:04 |
524 |
88.80 |
0.00 % |
55 |
87.4000 |
87.7000 |
314 |
14 |
1 262 |
[+] |
RBW |
86.20 89.10 |
80.0000 97.6000 |
17:04 17:04 17:02 17:02
|
100 97 813 371
|
87,7000 87,7000 87,7000 87,7000
|
1 1 1 1 |
83 200 21 1 |
87.3000 87.2000 87.1000 87.0000 |
88.0000 88.3000 88.4000 88.5000 |
231 196 7 546 |
2 1 1 4 |
|
RANKPROGR |
3,8700 |
16:44 |
2 |
3.80 |
1.84 % |
100 |
3.7900 |
3.8700 |
368 |
66 |
252 |
[+] |
RNK |
3.72 3.91 |
3.4200 4.1800 |
16:44 16:44 16:34 15:21
|
10 671 8520 10
|
3,8700 3,7900 3,8000 3,8700
|
1 2 1 1 |
1000 5389 83 1000 |
3.7600 3.7500 3.7200 3.7000 |
3.9000 3.9300 3.9600 4.0000 |
1500 1000 1030 1131 |
1 1 1 2 |
|
RAWLPLUG |
14,3000 |
17:00 |
4 |
14.30 |
0.00 % |
339 |
14.3000 |
14.5000 |
500 |
0 |
1 |
[+] |
RWL |
14.30 14.55 |
12.9000 15.7000 |
12:56 09:00 17:00 17:00
|
40 2 99 45
|
14,5500 14,3000 14,3000 14,3000
|
1 1 1 1 |
1000 1000 150 100 |
14.2500 14.1000 14.0000 13.8500 |
14.5500 14.6500 14.7000 14.9000 |
55 66 170 981 |
1 1 2 2 |
|
READGENE |
5,5600 |
09:00 |
5 |
5.56 |
0.00 % |
15 |
5.3200 |
5.5600 |
495 |
0 |
0 |
[+] |
RDG |
5.56 5.56 |
4.4500 6.6600 |
15:59 12:10 12:10 11:40
|
55 10 240 5
|
5,5600 5,5600 5,5400 5,3200
|
1 1 1 1 |
325 265 20 100 |
5.2800 5.2600 5.2200 5.2000 |
5.5800 5.7000 5.8600 5.8800 |
750 741 400 423 |
2 4 1 2 |
|
REDAN |
0,2980 |
15:00 |
100 |
0.30 |
0.00 % |
330 |
0.2900 |
0.2980 |
1240 |
0 |
0 |
[+] |
RDN |
0.30 0.30 |
0.2690 0.3270 |
14:22 16:42 16:42 14:32
|
100 719 450 550
|
0,2980 0,2980 0,2980 0,2980
|
1 1 2 1 |
3050 3600 3100 5999 |
0.2860 0.2850 0.2820 0.2690 |
0.3000 0.3010 0.3020 0.3040 |
50 2001 4110 1780 |
1 1 1 1 |
|
REDCARPET |
52,5000 |
16:31 |
1 |
0.00 |
0.00 % |
3 |
51.5000 |
52.5000 |
4 |
0 |
0 |
[+] |
RCM |
0.00 0.00 |
42.0000 63.0000 |
13:05 13:04 13:01 13:00
|
100 52 48 48
|
53,0000 53,0000 53,0000 53,0000
|
1 1 2 1 |
3 5 11 3 |
51.0000 50.5000 50.0000 49.0000 |
53.0000 56.0000 58.0000 59.5000 |
566 5 2 5 |
1 1 1 1 |
|
REDDEV |
0,4210 |
14:29 |
133 |
0.00 |
-11.55 % |
5000 |
0.0500 |
PKC |
14825 |
0 |
0 |
[+] |
RDS |
0.00 0.00 |
0.3820 0.5700 |
14:29 14:29 14:29 14:29
|
200 90 3000 77
|
0,4240 0,4330 0,4330 0,4330
|
1 0 0 0 |
1 0 0 0 |
0.0100 0.0000 0.0000 0.0000 |
0.4700 0.4760 0.5800 0.6100 |
82000 400 1866 795 |
1 2 1 1 |
|
RELPOL |
6,6600 |
15:13 |
16 |
6.56 |
-1.19 % |
1053 |
6.5800 |
6.7200 |
3 |
1 |
5 |
[+] |
RLP |
6.54 6.66 |
5.9200 7.2000 |
14:42 14:42 12:51 12:51
|
184 16 127 200
|
6,6600 6,6000 6,5400 6,5400
|
2 3 3 1 |
700 403 1416 142 |
6.5600 6.5200 6.5000 6.4800 |
6.7400 6.7600 6.7800 6.8000 |
486 500 286 500 |
2 2 1 1 |
|
REMAK |
15,8000 |
14:57 |
18 |
15.85 |
-0.32 % |
5 |
15.6500 |
15.8000 |
274 |
0 |
8 |
[+] |
RMK |
15.70 15.85 |
14.3000 17.4000 |
14:41 13:50 13:30 12:08
|
1 67 130 100
|
15,8000 15,7000 15,8000 15,8000
|
2 1 1 1 |
98 245 245 3 |
15.5500 15.5000 15.4500 15.0500 |
15.8500 16.0000 16.4000 16.5500 |
1395 2498 2167 205 |
1 1 3 1 |
|
REMEDIS |
0,0800 |
11:00 |
12500 |
0.00 |
0.00 % |
1 |
0.0300 |
PKC |
20000 |
0 |
0 |
[+] |
REM |
0.00 0.00 |
0.0560 0.1040 |
15:00 11:02 11:00 15:00
|
222 11000 10000 2300
|
0,0900 0,0900 0,0900 0,0850
|
1 1 0 0 |
10000 5000 0 0 |
0.0110 0.0100 0.0000 0.0000 |
0.0400 0.0800 0.1000 0.1700 |
38107 666 32250 5000 |
1 1 1 1 |
|
REMORSOL |
13,0000 |
17:00 |
1 |
13.00 |
0.00 % |
19 |
12.8000 |
13.0000 |
242 |
0 |
0 |
[+] |
RSP |
13.00 13.00 |
10.4000 15.6000 |
17:00 14:00 13:59 17:00
|
2 1 1 2
|
13,0000 13,0000 12,8500 13,2500
|
1 1 1 1 |
100 39 7 47 |
12.7500 12.7000 12.4500 12.4000 |
13.1500 13.5500 13.7500 13.8500 |
1 150 1 471 |
1 1 1 2 |
|
RENDER |
127,5000 |
15:27 |
14 |
126.00 |
2.82 % |
8 |
124.5000 |
128.0000 |
7 |
0 |
18 |
[+] |
RND |
124.00 127.50 |
113.5000 138.5000 |
15:24 15:24 16:00 15:59
|
118 10 800 1
|
124,0000 126,0000 124,0000 128,0000
|
1 1 2 1 |
132 465 19 1 |
124.0000 123.5000 122.0000 121.0000 |
129.0000 129.5000 130.0000 131.5000 |
23 50 14 1 |
1 1 1 1 |
|
RESBUD |
0,6400 |
10:45 |
400 |
0.64 |
0.00 % |
3000 |
0.6140 |
0.6400 |
15159 |
1 |
1 |
[+] |
RES |
0.64 0.64 |
0.5760 0.7040 |
09:01 14:42 13:42 13:34
|
500 300 400 200
|
0,6400 0,6400 0,6400 0,6400
|
1 1 1 1 |
2200 1553 12712 2000 |
0.6120 0.6100 0.5900 0.5800 |
0.6600 0.6660 0.6700 0.6800 |
14081 2500 3000 9333 |
2 1 1 1 |
|
ROBINSON |
3,4800 |
14:42 |
10 |
3.46 |
0.00 % |
100 |
3.4000 |
3.4800 |
190 |
0 |
0 |
[+] |
RBS |
3.46 3.50 |
2.7800 4.1400 |
09:47 09:47 09:47 16:02
|
10 50 50 7
|
3,5000 3,4800 3,4600 3,4800
|
1 1 1 2 |
50 50 50 327 |
3.3600 3.3400 3.2800 3.2600 |
3.5000 3.5200 3.5400 3.5600 |
1056 50 50 850 |
3 1 1 3 |
|
ROCCA |
15,9000 |
11:29 |
31 |
19.00 |
-6.47 % |
159 |
15.2000 |
PKC |
13416 |
1 |
21 |
[+] |
RCA |
15.20 21.80 |
12.2000 18.2000 |
11:21 11:18 11:18 11:18
|
4 5 80 20
|
16,3000 16,3000 16,4000 16,5000
|
1 1 1 1 |
100 58 400 100 |
13.2000 11.8000 10.1000 9.6000 |
15.2000 15.9000 16.0000 18.6000 |
5 53 95 111 |
1 2 1 1 |
|
ROPCZYCE |
30,4000 |
16:45 |
2 |
30.30 |
0.00 % |
13 |
30.2000 |
30.6000 |
40 |
0 |
14 |
[+] |
RPC |
30.30 30.50 |
27.3000 33.3000 |
16:27 12:50 12:40 10:24
|
20 16 15 400
|
30,5000 30,4000 30,4000 30,4000
|
2 4 1 3 |
23 723 20 503 |
30.1000 30.0000 29.9000 29.7000 |
30.7000 30.8000 30.9000 31.1000 |
40 60 34 40 |
2 3 1 1 |
|
RUCHCHORZ |
0,4000 |
11:00 |
43 |
0.00 |
0.00 % |
8845 |
0.1900 |
0.4000 |
20907 |
0 |
0 |
[+] |
RCW |
0.00 0.00 |
0.3200 0.4800 |
11:00 11:00 12:46 12:46
|
1200 441 1000 100
|
0,4000 0,4000 0,3800 0,3800
|
0 0 0 0 |
0 0 0 0 |
0.0000 0.0000 0.0000 0.0000 |
0.7000 0.9600 1.4000 0.0000 |
1000 5000 5000 0 |
1 1 1 0 |
|
RYVU |
48,6000 |
17:00 |
18 |
49.50 |
-1.82 % |
718 |
48.6000 |
48.6500 |
50 |
3 |
165 |
[+] |
RVU |
48.60 49.50 |
44.5500 54.4000 |
17:00 16:48 16:47 16:47
|
22 7 30 50
|
48,6000 48,7000 48,7000 48,6500
|
1 4 1 2 |
40 201 25 2 |
48.5500 48.5000 48.4500 48.0000 |
48.7000 48.7500 48.8000 49.0000 |
11 50 65 309 |
1 1 1 1 |
|
S4E |
35,0000 |
15:07 |
1 |
38.40 |
-8.85 % |
108 |
36.0000 |
38.0000 |
6 |
0 |
8 |
[+] |
S4E |
35.00 38.40 |
30.8000 46.0000 |
15:07 13:47 13:29 13:27
|
5 2 1 3
|
35,0000 38,2000 38,2000 38,2000
|
1 2 1 1 |
14 12 500 15 |
35.2000 35.0000 34.8000 34.6000 |
38.2000 38.4000 39.0000 40.6000 |
28 358 260 238 |
1 1 1 1 |
|
SAKANA |
0,4480 |
10:19 |
1674 |
0.00 |
0.00 % |
2840 |
0.4100 |
0.4500 |
3326 |
0 |
0 |
[+] |
SKN |
0.00 0.00 |
0.3600 0.5350 |
10:18 10:09 09:03 14:33
|
2326 1000 100 1900
|
0,4300 0,4300 0,4820 0,4760
|
3 1 1 1 |
1200 1505 3800 1100 |
0.4000 0.3780 0.3740 0.3720 |
0.4800 0.4820 0.4900 0.4940 |
1491 1380 1350 900 |
1 1 1 1 |
|
SANOK |
22,7000 |
16:37 |
100 |
22.70 |
0.00 % |
181 |
22.6000 |
22.7500 |
64 |
0 |
10 |
[+] |
SNK |
22.70 22.80 |
20.4500 24.9500 |
14:28 13:07 10:03 09:15
|
36 9 230 50
|
22,7500 22,7000 22,8000 22,8000
|
2 1 2 4 |
260 1 236 303 |
22.5000 22.3000 22.2500 22.2000 |
22.8000 22.8500 22.9000 22.9500 |
2920 30 95 50 |
4 1 1 1 |
|
SANPL |
561,4000 |
17:00 |
9 |
561.60 |
0.11 % |
234 |
561.4000 |
561.6000 |
106 |
42 |
23 680 |
[+] |
SPL |
556.80 568.80 |
505.6000 617.6000 |
17:00 17:00 17:00 17:00
|
6 21 43 66
|
561,4000 561,4000 561,4000 561,4000
|
1 6 4 1 |
4 435 591 6 |
561.2000 561.0000 560.8000 560.6000 |
562.2000 562.6000 563.8000 564.0000 |
125 84 370 649 |
1 1 2 2 |
|
SANTANDER |
19,9200 |
16:48 |
5 |
20.01 |
-0.42 % |
90 |
19.6900 |
19.9500 |
200 |
2 |
37 |
[+] |
SAN |
19.69 20.01 |
18.0060 22.0050 |
14:29 13:22 10:51 10:15
|
193 10 2 150
|
19,7000 19,6900 19,8420 19,6940
|
1 1 1 0 |
80 1 10 0 |
18.5000 12.5000 8.2280 0.0000 |
20.6000 21.5000 21.9800 22.0000 |
33 71 100 151 |
1 1 1 2 |
|
SANWIL |
1,6850 |
16:49 |
1000 |
1.65 |
0.30 % |
3110 |
1.6700 |
1.6900 |
1041 |
5 |
8 |
[+] |
SNW |
1.65 1.69 |
1.4850 1.8150 |
13:15 13:15 13:01 13:01
|
729 1271 700 1190
|
1,6900 1,6750 1,6700 1,6700
|
1 2 2 2 |
80 1185 121 2635 |
1.6650 1.6600 1.6550 1.6450 |
1.6950 1.7000 1.7050 1.7100 |
60 845 195 22 |
3 1 1 1 |
|
SATIS |
0,4400 |
13:11 |
400 |
0.43 |
1.85 % |
1 |
0.4320 |
0.4400 |
2514 |
5 |
2 |
[+] |
STS |
0.43 0.44 |
0.3870 0.4730 |
10:31 10:31 09:06 09:06
|
521 2841 1279 221
|
0,4320 0,4320 0,4320 0,4300
|
2 2 1 1 |
1141 6300 30 999 |
0.4110 0.4100 0.4010 0.3920 |
0.4460 0.4490 0.4550 0.4560 |
1692 38 2883 270 |
1 1 2 1 |
|
SAULETECH |
2,0900 |
15:47 |
141 |
2.09 |
-1.42 % |
945 |
2.0700 |
2.0900 |
147 |
8 |
17 |
[+] |
SLT |
2.07 2.10 |
1.6750 2.5000 |
15:28 13:53 13:24 11:48
|
472 457 500 500
|
2,1000 2,0800 2,0800 2,1000
|
2 2 2 1 |
1520 610 2213 247 |
2.0600 2.0400 2.0300 2.0200 |
2.1000 2.1200 2.1500 2.1600 |
500 2368 1504 2460 |
1 1 1 2 |
|
SCANWAY |
35,1000 |
16:28 |
20 |
35.15 |
0.00 % |
40 |
34.3500 |
35.1000 |
20 |
0 |
4 |
[+] |
SCW |
34.30 35.15 |
28.1500 42.1500 |
16:17 16:17 16:17 16:17
|
7 25 38 30
|
34,3000 34,3500 34,4000 34,4000
|
2 1 1 1 |
71 50 700 39 |
34.3000 34.2500 34.1000 34.0500 |
35.1500 35.2000 35.2500 35.3500 |
40 20 44 14 |
1 1 1 2 |
|
SCPFL |
162,4000 |
17:02 |
100 |
164.60 |
-1.46 % |
31 |
162.4000 |
163.2000 |
400 |
2 |
351 |
[+] |
SCP |
162.00 166.00 |
148.2000 181.0000 |
17:01 17:00 17:00 17:00
|
25 66 6 5
|
162,4000 162,4000 162,4000 162,4000
|
3 11 2 1 |
28 176 31 24 |
162.2000 162.0000 161.8000 161.4000 |
164.2000 164.4000 164.6000 164.8000 |
16 16 7 199 |
1 1 1 3 |
|
SDSOPTIC |
26,5500 |
16:48 |
37 |
26.70 |
0.76 % |
50 |
26.0500 |
26.6500 |
42 |
3 |
69 |
[+] |
SDS |
26.00 27.25 |
21.4000 32.0000 |
16:48 16:48 16:39 16:30
|
45 18 50 12
|
26,5500 26,5500 26,0000 26,6000
|
1 1 3 1 |
50 100 81 77 |
26.0000 25.9000 25.8000 25.7000 |
26.7000 26.8000 26.9000 27.0000 |
46 55 80 450 |
2 1 1 2 |
|
SECOGROUP |
32,0000 |
09:01 |
10 |
32.00 |
-4.19 % |
250 |
32.0000 |
33.2000 |
250 |
0 |
0 |
[+] |
SWG |
32.00 32.00 |
28.8000 35.2000 |
16:42 16:40 16:40 15:39
|
1 48 250 26
|
33,4000 32,0000 32,2000 31,8000
|
1 1 1 1 |
54 45 80 51 |
31.0000 30.0000 29.2000 29.0000 |
33.4000 33.8000 34.6000 35.0000 |
12 63 1 1050 |
1 1 1 2 |
|
SEDIVIO |
12,3500 |
16:39 |
62 |
12.40 |
7.39 % |
50 |
12.2500 |
12.3500 |
70 |
5 |
59 |
[+] |
SED |
12.10 13.15 |
9.9200 14.8500 |
14:49 14:49 13:59 13:58
|
55 48 1 1
|
12,7500 12,7000 12,3000 12,7000
|
1 2 1 1 |
164 340 400 200 |
12.2000 11.6000 11.5000 11.0000 |
12.7000 12.7500 12.8000 12.8500 |
62 144 184 1 |
1 2 2 1 |
|
SEKO |
13,5000 |
16:42 |
10 |
13.00 |
-3.91 % |
944 |
13.3500 |
13.5000 |
265 |
8 |
98 |
[+] |
SEK |
12.00 13.60 |
11.7000 14.3000 |
16:33 15:51 14:50 13:06
|
20 7 7 99
|
13,5000 13,3500 13,5000 13,5000
|
3 3 1 1 |
408 4097 4 233 |
13.3000 13.2500 12.8500 12.8000 |
13.6000 13.6500 13.7000 13.8000 |
1096 98 204 670 |
2 1 1 1 |
|
SELENAFM |
34,6000 |
17:00 |
120 |
34.50 |
2.98 % |
380 |
34.4000 |
34.6000 |
572 |
6 |
212 |
[+] |
SEL |
34.50 34.60 |
31.1000 37.9000 |
16:48 15:33 14:44 14:23
|
3 6 1 11
|
34,6000 34,6000 34,6000 34,6000
|
1 1 3 1 |
546 400 740 50 |
34.3000 34.2000 34.0000 33.8000 |
34.7000 34.8000 34.9000 35.0000 |
310 1037 1043 550 |
2 2 3 1 |
|
SELVITA |
70,6000 |
17:00 |
1 |
68.50 |
1.44 % |
45 |
69.5000 |
70.6000 |
48 |
5 |
315 |
[+] |
SLV |
68.50 70.60 |
61.7000 75.3000 |
17:00 16:46 16:46 16:46
|
20 109 500 67
|
70,6000 70,4000 70,4000 70,3000
|
2 1 1 1 |
49 10 16 7 |
69.1000 69.0000 68.9000 68.8000 |
70.7000 70.8000 71.0000 71.1000 |
2 11 58 84 |
1 2 2 2 |
|
SERINUS |
3,0200 |
15:34 |
546 |
3.02 |
-0.33 % |
335 |
2.9900 |
3.0200 |
534 |
1 |
2 |
[+] |
SEN |
2.98 3.02 |
2.7200 3.3200 |
12:16 12:16 12:16 11:47
|
2 174 1 99
|
3,0200 2,9800 2,9800 2,9800
|
2 1 3 3 |
210 480 3010 47229 |
2.9800 2.9700 2.9600 2.9500 |
3.0300 3.0500 3.0700 3.0900 |
670 3315 240 500 |
1 6 1 1 |
|
SFD |
1,7000 |
16:45 |
6 |
1.69 |
0.89 % |
3 |
1.6850 |
1.7000 |
1194 |
7 |
11 |
[+] |
SFD |
1.65 1.70 |
1.3550 2.0200 |
16:16 15:46 15:41 15:28
|
300 37 10 34
|
1,7000 1,7000 1,7000 1,7000
|
1 1 3 1 |
7 900 2983 2100 |
1.6750 1.6550 1.6500 1.6400 |
1.7250 1.7900 1.7950 1.8000 |
73 500 24 858 |
1 1 1 2 |
|
SFINKS |
0,7100 |
16:48 |
2300 |
0.72 |
-2.47 % |
40 |
0.7090 |
0.7100 |
34 |
15 |
11 |
[+] |
SFS |
0.71 0.72 |
0.6500 0.7940 |
16:24 15:50 13:57 10:26
|
1637 29 2000 800
|
0,7100 0,7100 0,7100 0,7080
|
1 1 1 1 |
2000 2000 30 2000 |
0.7060 0.7000 0.6940 0.6920 |
0.7230 0.7240 0.7250 0.7300 |
2550 8000 5000 2000 |
1 1 1 1 |
|
SFKPOLKAP |
0,5200 |
15:00 |
30 |
0.00 |
0.00 % |
270 |
0.5200 |
0.5800 |
100 |
0 |
0 |
[+] |
SFK |
0.00 0.00 |
0.4160 0.6200 |
11:00 11:00 11:00 11:00
|
10 100 100 10
|
0,5200 0,5200 0,5600 0,6000
|
1 1 1 1 |
1000 190 200 100 |
0.5000 0.4800 0.4700 0.4600 |
0.5900 0.6000 0.6100 0.6200 |
100 100 100 100 |
1 1 1 1 |
|
SILVANO |
4,8600 |
15:29 |
232 |
4.85 |
-2.80 % |
251 |
4.8200 |
4.9700 |
187 |
4 |
21 |
[+] |
SFG |
4.80 4.86 |
4.3700 5.3200 |
14:16 09:58 09:57 09:53
|
232 3042 411 400
|
4,8200 4,8000 4,8000 4,8500
|
2 1 1 1 |
636 400 200 332 |
4.8100 4.8000 4.7800 4.7500 |
4.9900 5.0600 5.0800 5.1000 |
411 540 555 4400 |
1 1 1 2 |
|
SIMFABRIC |
3,3100 |
17:00 |
373 |
3.53 |
-1.93 % |
22 |
3.3100 |
3.3600 |
600 |
20 |
65 |
[+] |
SIM |
3.28 3.53 |
3.1750 3.8750 |
16:45 16:29 16:29 16:29
|
77 290 500 300
|
3,3000 3,2800 3,2850 3,3000
|
1 1 1 1 |
923 210 53 177 |
3.3000 3.2850 3.2800 3.2650 |
3.4150 3.4200 3.4300 3.4400 |
799 168 1000 1085 |
1 1 2 1 |
|
SKARBIEC |
21,2000 |
16:48 |
81 |
21.40 |
0.00 % |
2 |
21.1000 |
21.3000 |
1 |
0 |
3 |
[+] |
SKH |
21.20 21.40 |
19.3000 23.5000 |
16:43 16:43 15:54 09:24
|
39 1 1 1
|
21,2000 21,2000 21,4000 21,4000
|
2 1 3 1 |
2 1 109 1 |
21.0000 20.9000 20.8000 20.7000 |
21.4000 21.5000 21.6000 21.7000 |
3 120 100 1 |
1 2 1 1 |
|
SKYLINE |
1,5000 |
13:27 |
5003 |
1.41 |
0.00 % |
5173 |
1.4500 |
1.5450 |
900 |
7 |
10 |
[+] |
SKL |
1.40 1.50 |
1.2700 1.5500 |
11:16 11:12 11:04 09:33
|
1 673 900 547
|
1,5000 1,4000 1,4100 1,5000
|
1 1 1 1 |
1327 3000 3000 2000 |
1.4000 1.3500 1.3000 1.2500 |
1.5500 1.6000 1.8500 1.9000 |
4839 4688 2000 3000 |
1 1 1 1 |
|
SNIEZKA |
89,0000 |
16:00 |
18 |
88.20 |
0.91 % |
13 |
88.2000 |
89.0000 |
82 |
0 |
21 |
[+] |
SKA |
86.00 89.00 |
79.4000 97.0000 |
16:00 16:00 15:57 15:48
|
75 19 1 1
|
89,0000 88,4000 88,4000 88,2000
|
1 1 1 2 |
22 10 1 21 |
87.2000 87.0000 86.2000 86.0000 |
89.2000 89.4000 89.6000 89.8000 |
30 40 197 64 |
1 2 1 3 |
|
SOFTBLUE |
0,3180 |
16:24 |
10900 |
0.30 |
5.65 % |
700 |
0.3010 |
0.3160 |
10000 |
114 |
35 |
[+] |
SBE |
0.30 0.32 |
0.2410 0.3610 |
16:24 15:51 15:51 15:51
|
3500 7815 888 3112
|
0,3170 0,3170 0,3170 0,3170
|
1 1 2 1 |
7770 1700 4200 10000 |
0.2980 0.2940 0.2920 0.2900 |
0.3180 0.3220 0.3240 0.3260 |
13350 20555 3000 6899 |
4 2 1 1 |
|
SOLARINOV |
0,0700 |
17:00 |
1000 |
0.07 |
-1.41 % |
57044 |
0.0664 |
0.0700 |
5666 |
35 |
2 |
[+] |
SIN |
0.07 0.07 |
0.0498 0.0922 |
15:53 15:53 15:53 13:12
|
100 17000 8000 321
|
0,0704 0,0664 0,0666 0,0706
|
1 1 1 1 |
4825 21000 28000 10000 |
0.0662 0.0660 0.0634 0.0628 |
0.0704 0.0706 0.0710 0.0724 |
7075 8703 17259 10000 |
1 1 2 1 |
|
SONEL |
14,9000 |
15:39 |
100 |
14.80 |
1.02 % |
130 |
14.8500 |
14.9000 |
393 |
3 |
47 |
[+] |
SON |
14.80 14.95 |
13.3500 16.2500 |
15:33 15:02 14:41 14:41
|
70 200 4 16
|
14,8500 14,9000 14,9500 14,9500
|
1 1 1 2 |
208 20 15 35 |
14.8000 14.7500 14.6500 14.5500 |
14.9500 15.0000 15.1000 15.4000 |
581 2812 438 20 |
3 4 2 1 |
|
SONKA |
9,9400 |
12:26 |
1 |
9.62 |
3.33 % |
30 |
9.8400 |
9.9400 |
39 |
0 |
1 |
[+] |
SOK |
9.62 9.94 |
7.7000 11.5000 |
12:26 12:25 12:25 12:25
|
19 1 19 1
|
9,9200 9,9200 9,9000 9,9000
|
1 1 1 1 |
5 20 20 40 |
9.7200 9.7000 9.6800 9.6600 |
9.9600 10.0000 10.1000 10.2500 |
232 244 79 102 |
2 1 2 1 |
|
SOPHARMA |
13,3500 |
16:40 |
3 |
0.00 |
0.00 % |
150 |
13.0500 |
13.4000 |
597 |
0 |
0 |
[+] |
SPH |
0.00 0.00 |
12.0500 14.6500 |
16:40 11:40 11:23 11:38
|
44 20 15 50
|
13,3500 13,0500 13,4500 13,0500
|
2 1 2 1 |
600 188 117 5 |
13.0000 12.8000 12.5000 12.0000 |
13.4500 13.5000 14.0000 14.1500 |
46 1767 100 100 |
1 1 1 1 |
|
SPYROSOFT |
420,0000 |
15:36 |
2 |
425.00 |
0.00 % |
11 |
420.0000 |
422.0000 |
7 |
0 |
62 |
[+] |
SPR |
420.00 425.00 |
383.0000 467.0000 |
14:29 13:07 12:34 12:33
|
30 1 5 11
|
423,0000 423,0000 423,0000 423,0000
|
2 2 2 1 |
3 5 3 4 |
416.0000 411.0000 410.0000 409.0000 |
423.0000 425.0000 426.0000 428.0000 |
103 51 7 5 |
2 1 2 2 |
|
STALEXP |
2,9000 |
17:00 |
129 |
2.92 |
-0.51 % |
203 |
2.8800 |
2.9000 |
563 |
24 |
70 |
[+] |
STX |
2.87 2.92 |
2.6250 3.2050 |
17:00 16:49 16:41 16:14
|
21 463 90 435
|
2,9000 2,8800 2,8950 2,8700
|
1 5 1 8 |
400 5142 3000 6043 |
2.8750 2.8700 2.8650 2.8600 |
2.9050 2.9100 2.9150 2.9200 |
1528 4000 1683 2286 |
1 2 2 3 |
|
STALPROD |
215,5000 |
17:00 |
2 |
220.00 |
0.70 % |
50 |
215.5000 |
217.0000 |
10 |
6 |
1 248 |
[+] |
STP |
213.50 221.50 |
198.0000 242.0000 |
17:00 17:00 17:00 16:48
|
1 1 2 2
|
215,5000 215,5000 215,5000 215,5000
|
1 1 2 1 |
97 200 103 50 |
215.0000 214.0000 213.5000 213.0000 |
217.5000 218.0000 218.5000 219.0000 |
15 23 10 26 |
1 2 1 2 |
|
STALPROFI |
8,6200 |
17:00 |
1 |
8.60 |
0.94 % |
90 |
8.6200 |
8.6800 |
270 |
8 |
73 |
[+] |
STF |
8.60 8.70 |
7.7400 9.4600 |
15:46 15:33 15:33 14:48
|
34 7 93 150
|
8,6200 8,6800 8,6800 8,6800
|
4 1 2 2 |
839 510 423 500 |
8.6000 8.5600 8.5400 8.5000 |
8.7000 8.7200 8.7400 8.7600 |
2361 372 300 248 |
5 3 2 3 |
|
STAPORKOW |
2,3200 |
13:21 |
858 |
0.00 |
0.00 % |
300 |
2.2800 |
2.3200 |
3300 |
0 |
0 |
[+] |
ZUK |
0.00 0.00 |
2.1000 2.5400 |
11:16 11:16 11:15 11:15
|
980 20 2419 481
|
2,3200 2,3200 2,2800 2,2800
|
2 1 5 2 |
105 1500 12245 50 |
2.2600 2.2400 2.2200 2.2000 |
2.3800 2.4000 2.5200 2.6000 |
48 2724 1001 542 |
1 1 1 2 |
|
STARWARD |
10,0000 |
15:59 |
60 |
9.46 |
5.71 % |
2 |
9.8500 |
10.0000 |
940 |
10 |
103 |
[+] |
STA |
9.46 10.16 |
7.5700 11.3400 |
15:59 15:59 15:59 15:58
|
40 300 200 500
|
9,9600 9,8900 9,8800 9,8600
|
1 2 2 4 |
19 268 500 260 |
9.6600 9.6500 9.5200 9.5000 |
10.0600 10.1000 10.1200 10.1400 |
1000 1210 200 770 |
1 2 1 1 |
|
STEMCELLS |
0,5200 |
17:00 |
145 |
0.52 |
0.00 % |
200 |
0.4720 |
0.5200 |
2077 |
0 |
0 |
[+] |
SCS |
0.52 0.52 |
0.4160 0.6200 |
09:35 11:46 11:26 11:23
|
50 381 219 550
|
0,5200 0,5200 0,5200 0,5200
|
1 1 2 1 |
200 200 3200 400 |
0.4700 0.4600 0.4500 0.4400 |
0.5250 0.5400 0.5500 0.5600 |
9548 300 3400 500 |
1 1 3 1 |
|
SUNDRAGON |
0,3425 |
16:48 |
500 |
0.34 |
0.88 % |
5070 |
0.3365 |
0.3425 |
1720 |
39 |
13 |
[+] |
SDG |
0.33 0.34 |
0.2720 0.4070 |
16:20 14:45 14:00 12:45
|
4000 92 30 40
|
0,3420 0,3430 0,3435 0,3430
|
2 1 1 2 |
1041 1000 10000 9544 |
0.3360 0.3355 0.3350 0.3340 |
0.3430 0.3450 0.3455 0.3460 |
6946 600 2487 3622 |
2 2 1 1 |
|
SUNEX |
10,7400 |
17:00 |
13 |
10.90 |
0.19 % |
192 |
10.7400 |
10.8800 |
300 |
5 |
49 |
[+] |
SNX |
10.66 10.96 |
9.8100 11.9800 |
17:00 17:00 16:31 16:21
|
6 1 202 150
|
10,7400 10,7400 10,8600 10,7400
|
3 3 1 1 |
629 240 400 300 |
10.7200 10.7000 10.6800 10.6600 |
10.9400 10.9600 10.9800 11.0000 |
120 1230 100 370 |
1 2 1 2 |
|
SUNTECH |
5,8200 |
16:45 |
184 |
6.10 |
-4.59 % |
467 |
5.8200 |
5.9000 |
10 |
17 |
101 |
[+] |
SUN |
5.80 6.10 |
4.8800 7.3200 |
16:35 16:35 16:30 16:30
|
279 50 230 1050
|
5,8000 5,8000 5,8200 5,8200
|
2 1 1 1 |
69 100 7 380 |
5.8000 5.7800 5.7400 5.7200 |
6.0000 6.1000 6.1800 6.2000 |
1050 1221 800 1384 |
1 1 1 1 |
|
SYGNITY |
64,0000 |
16:47 |
10 |
63.00 |
-1.54 % |
5 |
64.0000 |
64.6000 |
17 |
13 |
852 |
[+] |
SGN |
62.80 64.40 |
56.8000 69.2000 |
16:40 16:34 16:34 16:34
|
10 15 185 100
|
64,0000 64,0000 64,0000 64,0000
|
1 2 2 4 |
54 280 114 565 |
63.6000 63.2000 63.0000 62.8000 |
65.0000 65.6000 65.8000 66.6000 |
60 177 52 17 |
1 2 1 1 |
|
SYNEKTIK |
126,2000 |
17:03 |
20 |
129.00 |
-2.32 % |
12 |
126.2000 |
127.0000 |
12 |
12 |
1 546 |
[+] |
SNT |
125.40 129.00 |
116.2000 141.8000 |
17:00 17:00 17:00 17:00
|
7 1 7 2
|
126,2000 126,2000 126,2000 126,2000
|
1 2 5 11 |
20 352 216 251 |
126.0000 125.8000 125.6000 125.4000 |
127.2000 127.4000 127.6000 127.8000 |
157 172 25 169 |
1 2 2 2 |
|
SYNERGA |
0,6980 |
12:01 |
15 |
0.70 |
0.00 % |
200 |
0.6840 |
0.6980 |
558 |
0 |
0 |
[+] |
SNG |
0.70 0.70 |
0.5600 0.8400 |
09:00 15:08 11:04 10:08
|
20 150 277 1080
|
0,7000 0,6980 0,7000 0,6960
|
1 2 2 1 |
200 490 490 1000 |
0.6820 0.6760 0.6740 0.6720 |
0.7000 0.7060 0.7100 0.7320 |
12579 200 10550 400 |
1 1 2 1 |
|
SYNTHAVERSE |
4,8400 |
17:01 |
452 |
4.92 |
-2.22 % |
310 |
4.8050 |
4.8650 |
30 |
99 |
484 |
[+] |
SVE |
4.81 4.95 |
4.4300 5.4100 |
17:00 17:00 17:00 16:44
|
1356 452 10 100
|
4,8400 4,8400 4,8400 4,8400
|
7 4 4 5 |
8041 4884 6088 4665 |
4.8000 4.7600 4.7550 4.7500 |
4.8700 4.8900 4.8950 4.9050 |
1000 1220 5 13001 |
1 1 1 2 |
|
SZAR |
0,1190 |
09:00 |
100 |
0.12 |
0.00 % |
2000 |
0.1050 |
0.1190 |
8120 |
0 |
0 |
[+] |
SZR |
0.12 0.12 |
0.0955 0.1420 |
09:00 09:00 12:59 09:00
|
100 100 763 100
|
0,1190 0,1200 0,1190 0,1200
|
1 1 2 1 |
5000 6999 21530 5000 |
0.1030 0.1010 0.1000 0.0980 |
0.1200 0.1210 0.1220 0.1230 |
10829 900 1000 1000 |
1 1 1 1 |
|
TALEX |
17,2000 |
09:01 |
2 |
17.20 |
0.00 % |
1249 |
15.8000 |
17.2000 |
316 |
0 |
0 |
[+] |
TLX |
17.20 17.20 |
15.5000 18.9000 |
09:01 09:01 09:01 09:01
|
2 2 2 2
|
17,2000 17,2000 17,2000 17,2000
|
1 1 1 1 |
63 90 50 100 |
15.5000 15.0000 14.2000 14.0000 |
17.5000 18.0000 18.5000 18.9000 |
10 911 317 152 |
1 2 2 1 |
|
TAMEX |
3,0600 |
13:59 |
350 |
3.62 |
-15.93 % |
700 |
3.0400 |
3.5800 |
300 |
2 |
6 |
[+] |
TOS |
3.00 3.62 |
2.9000 4.3400 |
13:33 13:33 12:28 11:38
|
350 60 350 121
|
3,0600 3,0600 3,1600 3,6000
|
2 2 1 1 |
589 119 165 249 |
3.0200 3.0000 2.7400 2.7200 |
3.6000 3.6200 3.7000 3.7200 |
400 189 360 139 |
1 1 1 1 |
|
TARCZYNSKI |
63,0000 |
17:04 |
35 |
55.00 |
20.69 % |
15 |
63.0000 |
78.0000 |
468 |
3 |
174 |
[+] |
TAR |
55.00 63.00 |
54.4000 66.4000 |
17:04 17:03 17:03 17:00
|
15 85 15 135
|
63,0000 63,0000 63,0000 63,0000
|
1 1 1 3 |
1000 15 114 548 |
60.0000 59.0000 58.0000 57.0000 |
100.0000 0.0000 0.0000 0.0000 |
175 0 0 0 |
1 0 0 0 |
|
TATRY MOUNTAIN |
114,0000 |
16:18 |
16 |
114.00 |
-2.56 % |
15 |
110.0000 |
112.0000 |
160 |
0 |
2 |
[+] |
TMR |
114.00 114.00 |
103.0000 125.0000 |
14:23 14:23 17:00 16:14
|
80 10 10 25
|
117,0000 118,0000 119,0000 119,0000
|
1 1 0 0 |
160 5 0 0 |
107.0000 102.0000 0.0000 0.0000 |
125.0000 128.0000 130.0000 139.0000 |
68 30 41 944 |
2 1 2 3 |
|
TAURONPE |
2,9250 |
17:02 |
3446 |
2.92 |
0.34 % |
14276 |
2.9250 |
2.9280 |
3322 |
2 856 |
8 352 |
[+] |
TPE |
2.90 2.96 |
2.6240 3.2060 |
17:01 17:00 17:00 17:00
|
12278 32 448 1613
|
2,9250 2,9250 2,9250 2,9250
|
1 1 1 1 |
4580 9311 2726 4185 |
2.9240 2.9210 2.9200 2.9190 |
2.9290 2.9300 2.9310 2.9320 |
7256 21289 3542 100 |
2 4 2 1 |
|
TAXNET |
3,0200 |
15:33 |
30 |
0.00 |
0.00 % |
20 |
2.8000 |
2.9400 |
200 |
0 |
0 |
[+] |
TXN |
0.00 0.00 |
2.4200 3.6200 |
15:32 15:32 15:31 15:31
|
601 249 20 40
|
2,5400 2,5600 3,0200 3,0000
|
1 1 1 2 |
200 200 200 1350 |
2.7000 2.6800 2.6400 2.6000 |
3.0000 3.0200 3.1000 3.2000 |
332 690 100 200 |
2 1 1 1 |
|
TELEMEDPL |
1,6100 |
17:00 |
800 |
1.72 |
-6.40 % |
800 |
1.5500 |
1.6100 |
100 |
2 |
4 |
[+] |
TMP |
1.61 1.85 |
1.3800 2.0600 |
17:00 15:41 10:37 10:37
|
100 600 30 470
|
1,6100 1,7000 1,8500 1,8400
|
1 1 1 1 |
1038 1000 100 100 |
1.5300 1.5000 1.4800 1.4400 |
1.8000 1.8300 1.8500 1.9800 |
2104 2000 2194 600 |
2 1 2 1 |
|
TELESTRADA |
17,6000 |
17:00 |
20 |
0.00 |
0.00 % |
310 |
17.0000 |
17.5000 |
190 |
0 |
0 |
[+] |
TLS |
0.00 0.00 |
14.1000 21.0000 |
09:56 09:56 09:56 13:03
|
190 68 100 116
|
17,0000 17,0000 17,1000 17,3000
|
1 3 2 1 |
30 443 320 120 |
16.9000 16.8000 16.1000 15.9000 |
17.6000 17.7000 18.0000 19.0000 |
114 500 489 300 |
1 1 1 1 |
|
TELGAM |
0,5400 |
17:00 |
6671 |
0.53 |
2.27 % |
200 |
0.5060 |
0.5400 |
3329 |
18 |
9 |
[+] |
TLG |
0.50 0.54 |
0.4230 0.6320 |
17:00 17:00 17:00 17:00
|
500 300 500 2500
|
0,5400 0,5400 0,5400 0,5400
|
1 1 3 2 |
3000 1137 5979 1900 |
0.5040 0.5020 0.5000 0.4970 |
0.5480 0.5660 0.5680 0.5700 |
500 500 3820 17938 |
1 1 1 4 |
|
TERMO2PWR |
0,1730 |
17:00 |
1000 |
0.18 |
-1.70 % |
52262 |
0.1700 |
0.1730 |
5500 |
34 |
6 |
[+] |
T2P |
0.16 0.18 |
0.1400 0.2100 |
16:36 16:19 16:07 16:06
|
500 2902 2902 7000
|
0,1720 0,1700 0,1640 0,1640
|
1 1 1 1 |
12000 11500 1000 15665 |
0.1620 0.1605 0.1600 0.1590 |
0.1750 0.1785 0.1790 0.1795 |
11185 11978 5070 6482 |
1 1 1 1 |
|
TERMOREX |
0,6850 |
14:10 |
55 |
0.68 |
-1.44 % |
500 |
0.6450 |
0.6850 |
445 |
6 |
4 |
[+] |
TRR |
0.65 0.69 |
0.6100 0.7400 |
14:10 13:49 13:49 13:48
|
500 2371 500 2000
|
0,6800 0,6500 0,6500 0,6600
|
1 1 1 2 |
500 1700 500 1500 |
0.6400 0.6350 0.6300 0.6200 |
0.6900 0.6950 0.7000 0.7100 |
500 577 500 500 |
1 2 1 1 |
|
TESGAS |
3,2000 |
16:09 |
155 |
3.21 |
-0.31 % |
1089 |
3.1700 |
3.2000 |
265 |
0 |
1 |
[+] |
TSG |
3.20 3.21 |
2.8900 3.5300 |
09:51 09:01 15:44 14:42
|
80 2 100 4
|
3,2000 3,2100 3,2100 3,2100
|
3 1 1 1 |
1340 1000 500 500 |
3.1600 3.1500 3.1400 3.1200 |
3.2100 3.2200 3.2300 3.2500 |
6880 1256 5000 1000 |
5 1 1 1 |
|
TEXT |
89,0000 |
17:00 |
21 |
90.50 |
-1.11 % |
630 |
89.0000 |
89.5000 |
9 |
22 |
1 994 |
[+] |
TXT |
89.00 90.50 |
81.5000 99.5000 |
17:00 17:00 17:00 17:00
|
1 1 10 5
|
89,0000 89,0000 89,0000 89,0000
|
3 10 5 6 |
522 192 87 434 |
88.9000 88.8000 88.7000 88.6000 |
89.6000 89.7000 89.9000 90.0000 |
7 18 31 2636 |
2 2 3 3 |
|
TORPOL |
31,5000 |
17:00 |
2 |
31.50 |
-0.32 % |
1087 |
31.2000 |
31.5000 |
3122 |
22 |
693 |
[+] |
TOR |
30.55 32.25 |
28.3500 34.6500 |
17:00 17:00 16:49 16:49
|
50 7 30 200
|
31,5000 31,5000 31,5000 31,5000
|
1 1 2 7 |
57 100 120 1424 |
31.1500 31.1000 31.0500 31.0000 |
31.6000 31.6500 31.7500 31.9000 |
20 100 125 94 |
1 1 1 2 |
|
TOWERINV |
4,3600 |
12:56 |
20 |
4.36 |
-0.46 % |
500 |
4.3200 |
4.3600 |
250 |
0 |
0 |
[+] |
TOW |
4.36 4.36 |
3.9400 4.7800 |
10:46 11:39 14:33 10:47
|
50 5 300 100
|
4,3600 4,3800 4,3000 4,4000
|
1 1 1 2 |
100 469 4 291 |
4.3000 4.2800 4.2600 4.2400 |
4.3800 4.4000 4.5000 4.5800 |
704 2150 387 173 |
2 2 1 1 |
|
TOYA |
7,6600 |
17:00 |
75 |
7.55 |
1.46 % |
867 |
7.5700 |
7.6600 |
164 |
23 |
177 |
[+] |
TOA |
7.50 7.66 |
6.8000 8.3000 |
17:00 17:00 17:00 17:00
|
85 155 220 200
|
7,6600 7,6600 7,6600 7,6600
|
1 3 2 7 |
20 268 20 781 |
7.5600 7.5500 7.5400 7.5300 |
7.6700 7.7000 7.7300 7.7400 |
879 920 1000 1000 |
2 2 1 1 |
|
TRAKCJA |
2,4100 |
17:00 |
56 |
2.33 |
3.43 % |
184 |
2.3800 |
2.4100 |
1193 |
48 |
115 |
[+] |
TRK |
2.33 2.42 |
2.1000 2.5600 |
17:00 17:00 16:47 16:46
|
1 87 1500 50
|
2,4100 2,4100 2,4000 2,4100
|
1 6 6 3 |
150 6415 26512 3367 |
2.3700 2.3600 2.3500 2.3400 |
2.4200 2.4300 2.4400 2.4500 |
1396 3800 4085 4642 |
2 3 4 4 |
|
TRANSPOL |
3,5200 |
12:42 |
150 |
3.46 |
1.44 % |
1170 |
3.5000 |
3.5200 |
1050 |
0 |
1 |
[+] |
TRN |
3.46 3.52 |
3.1200 3.8000 |
11:29 09:02 11:19 11:04
|
30 6 1 14
|
3,5000 3,4600 3,4700 3,6000
|
2 1 3 1 |
1010 2907 2200 991 |
3.4600 3.4500 3.4000 3.3800 |
3.5700 3.7900 3.8000 3.8600 |
2922 2150 816 500 |
1 2 2 1 |
|
TRUEGAMES |
0,4700 |
16:37 |
1 |
0.00 |
0.00 % |
500 |
0.4310 |
0.4660 |
999 |
0 |
0 |
[+] |
TGS |
0.00 0.00 |
0.3760 0.5640 |
16:35 16:35 16:35 16:35
|
1400 1500 300 90
|
0,4300 0,4310 0,4370 0,4430
|
1 1 1 1 |
5970 500 200 852 |
0.4300 0.4220 0.4120 0.4110 |
0.4800 0.4900 0.4970 0.4980 |
300 400 1500 447 |
1 1 1 1 |
|
TSGAMES |
87,9000 |
17:00 |
7 |
85.60 |
1.91 % |
75 |
87.4000 |
87.9000 |
186 |
16 |
1 402 |
[+] |
TEN |
85.60 88.65 |
77.0500 94.1500 |
17:00 17:00 17:00 17:00
|
107 52 44 86
|
87,9000 87,9000 87,9000 87,9000
|
2 1 2 1 |
22 125 155 1 |
87.3000 87.2000 87.1000 87.0500 |
88.0000 88.2000 88.2500 88.5500 |
290 50 38 125 |
3 1 1 1 |
|
ULMA |
74,0000 |
17:00 |
1 |
74.00 |
0.00 % |
17 |
71.0000 |
74.0000 |
66 |
0 |
30 |
[+] |
ULM |
72.00 74.00 |
67.0000 81.0000 |
17:00 17:00 17:00 12:15
|
200 98 2 98
|
74,0000 74,0000 74,0000 72,0000
|
2 1 1 1 |
80 28 20 160 |
70.0000 69.0000 68.5000 68.0000 |
74.5000 75.0000 79.0000 79.5000 |
71 364 16 10 |
2 1 1 1 |
|
ULTGAMES |
11,0000 |
13:36 |
91 |
11.00 |
-0.45 % |
212 |
10.8000 |
10.9500 |
34 |
0 |
2 |
[+] |
ULG |
11.00 11.00 |
9.9000 12.1000 |
10:19 09:00 16:09 15:38
|
18 30 39 51
|
11,0000 11,0000 11,0500 10,9000
|
3 1 1 1 |
49 100 70 1 |
10.6500 10.6000 10.5000 10.3500 |
11.0000 11.0500 11.2000 11.2500 |
1071 35 725 83 |
2 1 4 1 |
|
UNIBEP |
9,6000 |
13:28 |
200 |
9.60 |
0.00 % |
5 |
9.4800 |
9.6400 |
921 |
1 |
8 |
[+] |
UNI |
9.60 9.64 |
8.6400 10.5500 |
13:10 12:45 12:21 09:43
|
36 5 2 33
|
9,6000 9,6000 9,6400 9,6000
|
1 1 1 1 |
50 795 50 50 |
9.4600 9.4400 9.4200 9.3600 |
9.7000 9.7400 9.7600 9.8000 |
362 847 131 100 |
3 2 3 1 |
|
UNICREDIT |
152,1600 |
09:04 |
1 |
152.16 |
1.67 % |
1 |
139.2400 |
0.0000 |
0 |
0 |
0 |
[+] |
UCG |
152.16 152.16 |
136.9600 167.3600 |
14:10 11:57 16:16 09:06
|
26 18 24 49
|
149,6600 149,6000 149,7400 152,6000
|
1 1 0 0 |
14 1 0 0 |
108.0200 64.0000 0.0000 0.0000 |
0.0000 0.0000 0.0000 0.0000 |
0 0 0 0 |
0 0 0 0 |
|
UNIFIED |
0,2980 |
11:00 |
1 |
0.30 |
0.00 % |
3000 |
0.2100 |
0.2980 |
999 |
0 |
0 |
[+] |
UFC |
0.30 0.30 |
0.2400 0.3560 |
11:11 11:04 15:00 11:18
|
275 1 240 1
|
0,2980 0,2980 0,2980 0,3000
|
2 1 2 1 |
9000 2000 101 1 |
0.2000 0.1560 0.1000 0.0100 |
0.3000 0.3500 0.3600 0.3800 |
1673 320 2500 4124 |
1 1 1 1 |
|
UNIMOT |
133,6000 |
16:47 |
6 |
129.00 |
1.83 % |
478 |
133.0000 |
133.4000 |
13 |
4 |
501 |
[+] |
UNT |
129.00 134.00 |
116.2000 141.8000 |
16:45 16:45 16:43 16:43
|
5 2 13 9
|
133,6000 133,6000 133,0000 133,0000
|
1 2 1 2 |
36 55 27 32 |
132.2000 132.0000 131.0000 130.6000 |
133.6000 133.8000 134.0000 134.2000 |
46 96 43 149 |
1 2 2 2 |
|
URTESTE |
98,0000 |
14:43 |
2 |
98.00 |
0.20 % |
64 |
94.4000 |
97.8000 |
1 |
0 |
2 |
[+] |
URT |
94.40 98.00 |
88.2000 107.5000 |
14:40 09:45 09:11 17:01
|
15 5 2 75
|
94,4000 98,0000 97,8000 97,8000
|
2 1 1 1 |
7 85 5 47 |
94.2000 94.0000 92.4000 92.0000 |
98.0000 104.5000 105.0000 107.5000 |
78 20 16 25 |
1 1 1 1 |
|
VAKOMTEK |
1,9800 |
15:49 |
3 |
1.95 |
1.02 % |
1000 |
1.8200 |
1.9600 |
772 |
1 |
3 |
[+] |
VKT |
1.82 2.04 |
1.5600 2.3400 |
15:48 15:48 09:46 09:01
|
468 532 9 11
|
1,8200 1,8200 2,0000 2,0400
|
1 2 1 1 |
450 1399 1400 1400 |
1.8100 1.6400 1.6300 1.4600 |
1.9700 2.0000 2.0200 2.0600 |
500 528 1900 1189 |
1 1 1 2 |
|
VARSAV |
0,6120 |
16:20 |
175 |
0.00 |
0.00 % |
900 |
0.5860 |
0.6120 |
40 |
0 |
0 |
[+] |
VAR |
0.00 0.00 |
0.4900 0.7340 |
16:20 14:16 13:42 12:55
|
575 1675 300 2025
|
0,6120 0,6100 0,6100 0,6100
|
1 3 3 1 |
4100 6481 6522 6991 |
0.5840 0.5820 0.5800 0.5700 |
0.6140 0.6160 0.6200 0.6280 |
3937 2109 1931 517 |
1 1 1 2 |
|
VERBICOM |
1,4000 |
09:00 |
10 |
1.40 |
0.00 % |
20 |
1.3000 |
1.4000 |
1060 |
0 |
0 |
[+] |
VRB |
1.40 1.40 |
1.1200 1.6800 |
09:00 09:24 09:24 09:24
|
10 5 45 5
|
1,4000 1,4000 1,3900 1,3900
|
1 1 1 1 |
20 50 100 154 |
1.2800 1.2600 1.2400 1.2300 |
1.4100 1.4200 1.4500 1.4600 |
90 200 200 200 |
1 1 1 1 |
|
VERCOM |
115,0000 |
17:00 |
1 |
117.00 |
-0.86 % |
95 |
114.0000 |
115.0000 |
351 |
1 |
101 |
[+] |
VRC |
114.00 117.00 |
105.5000 128.5000 |
16:49 16:47 16:45 16:43
|
3 3 3 2
|
114,0000 114,0000 114,0000 114,0000
|
2 2 1 1 |
46 24 15 4 |
113.5000 113.0000 112.5000 112.0000 |
117.0000 118.0000 118.5000 119.0000 |
544 449 115 256 |
5 5 2 4 |
|
VIDIS |
5,1500 |
09:02 |
2 |
0.00 |
0.00 % |
1 |
2.3800 |
4.9000 |
500 |
0 |
0 |
[+] |
VDS |
0.00 0.00 |
4.1200 6.1500 |
09:00 09:00 09:00 09:00
|
2 2 2 2
|
5,1500 5,1500 5,1500 5,1500
|
1 0 0 0 |
1 0 0 0 |
2.0000 0.0000 0.0000 0.0000 |
5.6500 6.3500 6.8500 6.9500 |
200 220 220 300 |
1 1 1 1 |
|
VIGOSYS |
475,0000 |
15:55 |
4 |
467.00 |
1.71 % |
1 |
472.0000 |
474.0000 |
6 |
0 |
16 |
[+] |
VGO |
467.00 475.00 |
421.0000 512.0000 |
15:35 14:59 14:20 13:07
|
5 1 4 10
|
475,0000 475,0000 472,0000 475,0000
|
1 2 2 2 |
1 8 7 13 |
467.0000 464.0000 461.0000 460.0000 |
475.0000 478.0000 479.0000 482.0000 |
6 9 1 1 |
1 1 1 1 |
|
VINDEXUS |
9,5600 |
17:00 |
27 |
9.22 |
3.24 % |
2125 |
9.4200 |
9.5600 |
2350 |
15 |
143 |
[+] |
VIN |
9.02 9.60 |
8.3000 10.1000 |
16:04 15:51 15:21 15:20
|
23 477 50 300
|
9,5400 9,5400 9,5400 9,5400
|
1 1 2 1 |
800 222 722 222 |
9.4000 9.3200 9.3000 9.2800 |
9.6000 9.8800 9.9000 9.9200 |
1100 400 500 300 |
3 1 1 1 |
|
VISION |
0,0220 |
11:07 |
10950 |
0.00 |
0.00 % |
1 |
0.0200 |
PKC |
11000 |
0 |
0 |
[+] |
VIV |
0.00 0.00 |
0.0155 0.0285 |
15:11 15:00 15:00 15:00
|
9000 21447 50000 23053
|
0,0220 0,0220 0,0220 0,0220
|
1 1 2 2 |
25000 50000 160000 150000 |
0.0175 0.0110 0.0105 0.0100 |
0.0100 0.0200 0.0220 0.0280 |
9148 3546 5000 20000 |
1 1 1 1 |
|
VIVID |
0,5880 |
17:00 |
380 |
0.58 |
0.00 % |
280 |
0.5800 |
0.5880 |
1129 |
16 |
9 |
[+] |
VVD |
0.58 0.59 |
0.5220 0.6340 |
17:00 14:47 14:47 11:39
|
20 80 20 1126
|
0,5880 0,5800 0,5800 0,5860
|
1 1 1 1 |
19 20 50 28 |
0.5780 0.5760 0.5740 0.5720 |
0.5900 0.5940 0.5980 0.6000 |
5015 42 100 9425 |
3 2 5 12 |
|
VOTUM |
44,9000 |
17:00 |
23 |
44.90 |
0.00 % |
1466 |
44.7500 |
44.9000 |
678 |
11 |
482 |
[+] |
VOT |
43.90 45.00 |
40.4500 49.3500 |
17:00 16:49 16:49 16:47
|
12 4 2 2
|
44,9000 45,0000 45,0000 44,8000
|
3 3 1 1 |
264 1210 80 100 |
44.6000 44.5000 44.3500 44.2500 |
45.2500 45.3000 45.6000 45.6500 |
25 119 10 30 |
1 2 1 1 |
|
VOXEL |
92,8000 |
17:02 |
863 |
91.60 |
-0.22 % |
42 |
92.2000 |
93.4000 |
270 |
39 |
3 642 |
[+] |
VOX |
91.60 93.60 |
82.6000 100.5000 |
17:00 17:00 17:00 17:00
|
3042 224 42 57
|
92,8000 92,8000 92,8000 92,8000
|
2 5 3 1 |
371 740 1063 18 |
92.0000 91.8000 91.6000 91.2000 |
93.6000 93.8000 94.0000 94.4000 |
171 113 300 10 |
1 2 4 1 |
|
VRFABRIC |
7,0000 |
12:46 |
5 |
7.30 |
-4.11 % |
20 |
6.9200 |
7.0000 |
1533 |
1 |
6 |
[+] |
VFA |
6.92 7.30 |
5.8400 8.7600 |
12:34 12:34 12:06 11:59
|
30 149 5 149
|
6,9200 6,9200 7,0000 6,9200
|
1 1 1 1 |
85 20 153 20 |
6.9000 6.8000 6.7200 6.7000 |
7.1600 7.1800 7.2000 7.2600 |
20 20 40 20 |
1 1 1 1 |
|
VRFACTORY |
0,3880 |
09:43 |
2200 |
0.37 |
6.59 % |
1815 |
0.3500 |
0.3840 |
32603 |
5 |
2 |
[+] |
VRF |
0.37 0.39 |
0.2920 0.4380 |
09:43 09:43 09:43 09:43
|
200 1300 400 500
|
0,3880 0,3800 0,3760 0,3680
|
1 1 1 1 |
500 499 500 1999 |
0.3440 0.3430 0.3420 0.3410 |
0.3860 0.3880 0.3890 0.3900 |
10000 3300 200 7348 |
1 2 1 1 |
|
VRGSA |
3,3000 |
09:00 |
69 |
3.30 |
0.00 % |
519 |
3.2600 |
3.3000 |
2307 |
0 |
0 |
[+] |
VRG |
3.30 3.30 |
2.9700 3.6300 |
17:00 16:07 15:44 15:29
|
21 30 769 1231
|
3,3000 3,3000 3,2900 3,2900
|
2 2 3 2 |
521 1100 3340 54 |
3.2500 3.2400 3.2300 3.2200 |
3.3100 3.3300 3.3400 3.3600 |
600 636 1690 72 |
1 2 2 1 |
|
WARIMPEX |
3,7300 |
16:39 |
1 |
3.73 |
1.63 % |
449 |
3.6300 |
3.7300 |
265 |
1 |
3 |
[+] |
WXF |
3.66 3.73 |
3.3600 4.1000 |
12:11 12:07 11:11 09:52
|
68 372 200 161
|
3,6600 3,6600 3,6600 3,7300
|
2 1 1 3 |
389 500 1500 1235 |
3.6000 3.5500 3.5300 3.5200 |
3.7800 3.8000 3.8200 3.8600 |
735 912 109 232 |
1 2 1 1 |
|
WASKO |
1,5700 |
09:01 |
159 |
1.57 |
1.95 % |
903 |
1.5250 |
1.5550 |
953 |
0 |
0 |
[+] |
WAS |
1.57 1.57 |
1.4150 1.7250 |
15:38 15:04 11:35 11:35
|
212 200 1 269
|
1,5400 1,5400 1,5600 1,5250
|
3 1 2 2 |
1520 600 1477 1299 |
1.5200 1.5150 1.5100 1.5050 |
1.5600 1.5650 1.5700 1.5750 |
2916 500 640 702 |
2 1 1 2 |
|
WAWEL |
650,0000 |
16:45 |
3 |
638.00 |
2.52 % |
2 |
642.0000 |
656.0000 |
3 |
0 |
60 |
[+] |
WWL |
638.00 656.00 |
576.0000 700.0000 |
16:45 16:45 16:45 15:49
|
1 10 2 6
|
650,0000 650,0000 650,0000 650,0000
|
2 2 4 2 |
19 9 5 14 |
640.0000 638.0000 634.0000 632.0000 |
658.0000 660.0000 662.0000 666.0000 |
7 16 12 1 |
2 4 1 1 |
|
WERTHHOLZ |
0,2160 |
12:41 |
1670 |
0.00 |
0.00 % |
2125 |
0.1900 |
0.2140 |
1981 |
0 |
0 |
[+] |
WHH |
0.00 0.00 |
0.1730 0.2580 |
16:48 16:48 16:47 16:47
|
1 1579 1 516
|
0,2160 0,2100 0,2100 0,2000
|
1 1 1 3 |
2000 1000 3999 9650 |
0.1860 0.1660 0.1610 0.1600 |
0.2160 0.2180 0.2200 0.2280 |
6999 6000 15499 2200 |
1 1 2 1 |
|
WESTREAL |
0,6200 |
12:28 |
100 |
0.53 |
16.98 % |
200 |
0.5200 |
0.5800 |
1000 |
6 |
3 |
[+] |
WRE |
0.53 0.62 |
0.4240 0.6350 |
12:28 12:28 12:28 12:24
|
100 200 200 4957
|
0,6000 0,5800 0,5400 0,5300
|
1 1 1 2 |
200 200 100 3460 |
0.5000 0.4800 0.4700 0.4600 |
0.6100 0.6200 0.6400 0.6500 |
497 21000 500 500 |
1 2 2 1 |
|
WIELTON |
7,7800 |
17:00 |
89 |
7.76 |
-0.26 % |
28 |
7.7800 |
7.7900 |
7385 |
9 |
70 |
[+] |
WLT |
7.76 7.90 |
6.9900 8.5300 |
17:00 17:00 16:47 16:40
|
220 12 3 5
|
7,7800 7,7800 7,7800 7,7900
|
6 2 1 2 |
1406 313 500 100 |
7.7600 7.7500 7.7400 7.7200 |
7.8800 7.8900 7.9000 7.9100 |
13 244 553 360 |
1 1 2 1 |
|
WIERZYCL |
1,4400 |
11:20 |
50 |
0.00 |
0.00 % |
104 |
1.4100 |
1.4700 |
200 |
0 |
0 |
[+] |
WRL |
0.00 0.00 |
1.1600 1.7200 |
11:20 15:53 15:41 13:59
|
75 25 50 342
|
1,4400 1,4400 1,5400 1,4600
|
1 1 1 1 |
100 100 100 100 |
1.4000 1.3800 1.3600 1.3400 |
1.4800 1.4900 1.5000 1.5100 |
100 292 100 170 |
1 1 1 2 |
|
WIKANA |
7,4500 |
17:00 |
50 |
7.45 |
-1.32 % |
1080 |
7.1000 |
7.4500 |
970 |
8 |
58 |
[+] |
WIK |
7.35 7.80 |
6.7500 8.1500 |
16:17 16:06 16:06 15:56
|
313 925 75 74
|
7,4000 7,3500 7,3500 7,3500
|
1 1 1 1 |
100 600 320 190 |
7.0500 7.0000 6.8500 6.6500 |
7.8000 7.8500 8.0000 8.0500 |
819 1339 60 42 |
1 1 1 1 |
|
WIRTUALNA |
120,4000 |
17:00 |
200 |
119.80 |
0.50 % |
32 |
119.2000 |
122.0000 |
36 |
4 |
449 |
[+] |
WPL |
119.00 121.00 |
108.0000 131.6000 |
17:00 17:00 17:00 15:41
|
9 200 2 2
|
120,4000 120,4000 120,4000 120,2000
|
2 1 1 1 |
190 20 20 56 |
118.8000 117.2000 116.2000 116.0000 |
122.4000 123.4000 123.6000 124.0000 |
20 20 1 9 |
1 1 1 1 |
|
WITTCHEN |
30,2000 |
16:44 |
1 |
30.35 |
-0.49 % |
270 |
30.2000 |
30.3000 |
314 |
15 |
450 |
[+] |
WTN |
30.00 30.40 |
27.3500 33.3500 |
16:44 16:44 16:42 16:42
|
55 81 107 37
|
30,0000 30,0000 30,0500 30,0500
|
27 2 3 3 |
1645 23 570 1903 |
30.0000 29.9500 29.9000 29.8500 |
30.3500 30.4000 30.4500 30.5000 |
332 790 84 5931 |
3 6 1 6 |
|
WOJAS |
8,1800 |
15:35 |
992 |
0.00 |
0.00 % |
0 |
0.0000 |
0.0000 |
0 |
0 |
0 |
[+] |
WOJ |
0.00 0.00 |
7.3800 8.9800 |
15:31 15:05 15:05 12:32
|
110 5 5 1500
|
8,1600 8,1800 8,1800 8,1800
|
0 0 0 0 |
0 0 0 0 |
0.0000 0.0000 0.0000 0.0000 |
0.0000 0.0000 0.0000 0.0000 |
0 0 0 0 |
0 0 0 0 |
|
WOODPCKR |
9,2000 |
17:00 |
10 |
8.96 |
2.68 % |
51 |
8.9500 |
9.2000 |
840 |
4 |
40 |
[+] |
WPR |
8.95 9.50 |
8.0700 9.8500 |
16:30 16:30 16:22 16:15
|
5 5 112 290
|
8,9500 9,2500 8,9600 8,9500
|
1 1 1 1 |
10 169 57 10 |
8.9000 8.8000 8.7700 8.7000 |
9.2500 9.2600 9.2800 9.6800 |
10 5 190 100 |
1 1 1 1 |
|
XBSPROLOG |
112,0000 |
16:14 |
1 |
0.00 |
0.00 % |
190 |
114.0000 |
116.0000 |
1 |
0 |
0 |
[+] |
XBS |
0.00 0.00 |
90.0000 134.0000 |
15:27 15:27 14:40 14:22
|
1 262 17 1
|
110,0000 110,0000 110,0000 115,0000
|
1 1 1 1 |
1 2 37 29 |
106.0000 105.0000 104.0000 103.0000 |
118.0000 119.0000 120.0000 121.0000 |
17 1 22 11 |
1 1 2 1 |
|
XPLUS |
1,5000 |
13:58 |
94 |
1.50 |
0.00 % |
600 |
1.4800 |
1.5000 |
1266 |
3 |
5 |
[+] |
XPL |
1.48 1.50 |
1.3500 1.6500 |
13:58 13:58 13:54 12:05
|
29 228 371 300
|
1,5000 1,4750 1,4750 1,4750
|
4 2 1 1 |
142 45 30 1010 |
1.4700 1.4650 1.4600 1.4550 |
1.5500 1.5900 1.6000 1.6100 |
156 300 200 500 |
2 1 1 1 |
|
XTB |
60,2600 |
17:02 |
25 |
63.04 |
-5.22 % |
2145 |
60.2600 |
60.3200 |
286 |
650 |
39 715 |
[+] |
XTB |
59.90 63.58 |
56.7400 69.3400 |
17:02 17:01 17:00 17:00
|
35 297 44 20
|
60,2600 60,2600 60,2600 60,2600
|
1 2 10 3 |
248 242 3161 1064 |
60.2400 60.2200 60.2000 60.1800 |
60.4200 60.4400 60.5000 60.6000 |
920 1683 284 633 |
2 2 2 2 |
|
XTPL |
140,0000 |
17:00 |
15 |
138.00 |
0.72 % |
194 |
140.0000 |
141.0000 |
50 |
1 |
82 |
[+] |
XTP |
137.40 142.80 |
124.2000 151.8000 |
17:00 16:39 16:39 16:09
|
50 50 30 10
|
140,0000 139,4000 138,4000 139,4000
|
5 2 3 1 |
120 26 95 10 |
138.2000 137.6000 137.4000 137.0000 |
141.4000 141.6000 142.0000 142.2000 |
22 20 28 20 |
1 2 2 1 |
|
ZAMET |
1,6750 |
17:01 |
3125 |
1.70 |
1.82 % |
100 |
1.6700 |
1.6750 |
12000 |
570 |
959 |
[+] |
ZMT |
1.64 1.70 |
1.5300 1.8700 |
17:01 17:01 16:49 16:49
|
90 510 490 1000
|
1,6750 1,6750 1,6750 1,6750
|
1 5 5 4 |
1000 4356 2271 3545 |
1.6500 1.6450 1.6400 1.6350 |
1.6800 1.6850 1.6950 1.7000 |
10731 50 8000 7500 |
2 1 1 2 |
|
ZEPAK |
19,9400 |
17:00 |
5 |
19.80 |
1.22 % |
10 |
19.9200 |
19.9400 |
48 |
38 |
752 |
[+] |
ZEP |
19.72 20.40 |
17.8200 21.7500 |
17:00 17:00 16:43 16:13
|
43 1 6 1
|
19,9400 19,9400 20,0000 19,9200
|
1 1 1 2 |
200 100 100 350 |
19.9000 19.8800 19.8200 19.8000 |
19.9600 19.9800 20.0000 20.0500 |
333 200 2000 739 |
1 1 1 2 |
|
ZORTRAX |
0,2040 |
17:00 |
708 |
0.20 |
6.25 % |
1000 |
0.2040 |
0.2050 |
7300 |
345 |
67 |
[+] |
ZRX |
0.19 0.20 |
0.1576 0.2360 |
17:00 17:00 17:00 17:00
|
3492 1450 2000 9458
|
0,2040 0,2040 0,2040 0,2040
|
2 1 1 1 |
9450 2000 2000 2000 |
0.1920 0.1912 0.1910 0.1908 |
0.2075 0.2080 0.2090 0.2095 |
2000 2000 465 1000 |
1 1 1 1 |
|
ZREMB |
3,7300 |
16:19 |
90 |
3.72 |
-1.45 % |
140 |
3.7300 |
3.7650 |
600 |
5 |
18 |
[+] |
ZRE |
3.72 3.78 |
3.3500 4.0900 |
16:17 14:40 14:02 14:02
|
100 10 10 90
|
3,7300 3,7300 3,7700 3,7650
|
1 3 1 2 |
5 693 1000 703 |
3.7250 3.7200 3.7100 3.7000 |
3.7700 3.7800 3.8300 3.8900 |
1181 50 49 100 |
2 1 3 1 |
|
ZUE |
10,5500 |
17:01 |
100 |
10.70 |
-3.65 % |
100 |
10.5500 |
10.6500 |
454 |
8 |
84 |
[+] |
ZUE |
10.50 10.75 |
9.6400 11.7500 |
17:00 16:42 16:20 16:14
|
100 5 295 50
|
10,5500 10,6000 10,5000 10,5000
|
2 1 3 4 |
120 718 746 432 |
10.5000 10.4500 10.4000 10.3500 |
10.7500 10.8000 10.8500 10.9000 |
126 100 138 3618 |
1 1 2 4 |
|