Quote board 2020-01-22 15:57

Stock Bid size Bid limit Ask limit Ask size Price % Chg Volume Value Time Ref Open Low High
11BIT 241 447.00 448.50 42 448.50 5.41 18 861 8 397 026.50 15:54:49 425.50 429.50 429.50 458.00
AMICA 48 143.00 143.40 1 143.40 -2.58 3 180 456 783.00 15:44:27 147.20 147.00 141.60 148.00
AMREST 596 46.40 46.45 470 46.45 0.65 42 447 1 974 036.50 15:54:07 46.15 46.15 46.00 46.80
ASSECOPOL 159 66.15 66.25 457 66.25 1.22 17 549 1 157 179.50 15:55:08 65.45 65.55 65.50 66.35
BENEFIT 64 950.00 958.00 24 958.00 0.42 1 386 1 326 468.00 15:18:18 954.00 952.00 950.00 960.00
BNPPPL 225 71.40 72.20 59 72.00 1.41 268 19 366.80 12:18:57 71.00 72.40 71.40 72.40
BOGDANKA 73 33.80 33.90 21 33.90 -1.45 7 074 243 220.50 15:41:23 34.40 34.70 33.70 34.85
BORYSZEW 794 4.41 4.415 298 4.41 0.00 24 180 106 622.265 15:37:01 4.41 4.41 4.40 4.42
BUDIMEX 196 190.00 190.40 41 190.00 0.00 820 156 115.40 15:18:29 190.00 192.80 188.40 193.00
CIECH 104 36.70 36.80 1 36.80 0.82 29 158 1 076 540.85 15:57:11 36.50 37.00 36.50 37.20
CIGAMES 5 000 0.803 0.804 961 0.803 -2.07 1 055 009 843 813.549 15:54:27 0.82 0.811 0.782 0.817
CLNPHARMA 11 48.50 48.70 20 48.40 -3.20 7 758 381 961.45 15:55:25 50.00 50.00 48.35 50.00
COMARCH 91 203.00 204.00 15 204.00 -1.45 24 216 4 965 010.00 15:50:54 207.00 207.00 204.00 210.00
DEVELIA 4 000 2.60 2.615 950 2.605 0.97 438 988 1 140 069.695 15:43:16 2.58 2.59 2.58 2.635
ECHO 200 5.04 5.06 247 5.05 1.71 130 407 659 783.74 15:39:40 4.965 5.03 5.03 5.08
ENEA 400 7.395 7.40 100 7.40 -1.40 230 533 1 717 086.895 15:57:09 7.505 7.60 7.385 7.60
ENERGA 1 858 7.545 7.58 480 7.56 0.33 651 570 4 859 708.185 15:50:12 7.535 7.535 7.295 7.68
EUROCASH 954 20.64 20.70 300 20.64 -0.58 115 433 2 401 627.50 15:55:49 20.76 20.80 20.52 21.16
FAMUR 1 000 3.475 3.48 2 310 3.48 -0.85 63 572 221 965.45 15:55:55 3.51 3.52 3.455 3.55
FORTE 421 28.00 28.45 119 28.40 0.71 39 386 1 111 786.20 15:48:16 28.20 28.35 27.60 28.40
GETIN 7 291 1.55 1.556 2 000 1.55 2.65 386 956 591 823.864 15:55:42 1.51 1.50 1.49 1.566
GPW 406 41.00 41.05 189 41.00 -1.20 37 697 1 563 968.05 15:56:39 41.50 41.70 41.00 41.85
GRUPAAZOTY 1 089 27.58 27.64 1 282 27.60 -2.95 101 189 2 820 436.84 15:53:15 28.44 28.56 27.54 28.60
GTC 407 9.55 9.60 2 347 9.58 -1.34 52 675 507 815.00 15:45:59 9.71 9.73 9.52 9.89
HANDLOWY 189 54.20 54.30 509 54.20 0.37 19 380 1 050 914.00 15:45:35 54.00 54.20 54.10 54.50
INGBSK 106 202.00 203.50 118 203.50 -1.21 967 196 760.00 15:36:45 206.00 206.00 202.00 206.00
INTERCARS 15 232.00 233.00 142 232.00 0.87 2 502 575 476.00 14:41:04 230.00 230.00 229.00 233.00
KERNEL 1 924 47.00 47.25 48 47.15 -0.53 1 496 70 651.95 15:41:51 47.40 47.75 47.00 47.75
KETY 20 347.50 348.00 40 348.00 0.29 29 643 10 286 317.50 15:56:00 347.00 346.00 345.50 349.00
KRUK 90 162.90 163.00 79 162.80 -2.34 42 820 6 966 603.60 15:55:17 166.70 168.00 160.10 168.00
LIVECHAT 227 46.60 46.75 18 46.40 -0.64 22 664 1 062 604.95 15:50:18 46.70 46.70 46.20 47.10
MABION 20 74.20 74.50 12 74.50 4.63 8 544 631 217.80 15:57:17 71.20 71.30 71.30 74.70
MILLENNIUM 6 562 5.845 5.87 6 553 5.87 -0.09 240 640 1 419 294.04 15:50:39 5.875 5.94 5.83 5.97
ORBIS 8 418 114.00 114.50 232 114.00 -0.44 26 2 970.00 10:07:06 114.50 114.50 114.00 114.50
PKPCARGO 50 19.90 19.96 299 19.98 -0.35 16 181 324 259.83 15:53:58 20.05 20.25 19.80 20.30
PLAYWAY 134 272.50 273.50 4 272.50 -1.62 4 259 1 168 709.50 15:52:43 277.00 277.00 272.00 278.00
STALPROD 15 204.00 204.50 1 204.50 -2.39 489 101 045.00 15:49:09 209.50 209.50 204.50 209.50
TSGAMES 38 258.00 258.50 66 258.00 3.20 16 415 4 208 649.50 15:57:10 250.00 251.00 250.00 260.00
VRG 1 885 3.865 3.90 1 279 3.90 1.04 27 081 105 116.695 15:56:46 3.86 3.865 3.81 3.95
WIRTUALNA 176 78.00 78.20 364 78.20 1.56 8 299 643 950.00 15:51:27 77.00 77.40 77.20 78.40