Quote board 2020-02-24 17:05

Stock Bid size Bid limit Ask limit Ask size Price % Chg Volume Value Time Ref Open Low High
01CYBATON 28 9.05 9.10 277 9.10 -4.21 126 301 1 134 868.50 17:00:00 9.50 9.50 8.50 9.60
2INTELLECT 1 085 1.66 1.80 486 1.80 -0.55 2 539 4 216.70 15:42:57 1.81 1.80 1.66 1.80
4MASS 1 000 0.16 0.165 20 580 0.164 3.14 244 659 38 286.6272 16:37:09 0.159 0.159 0.146 0.169
AALLIANCE 2 37.80 38.60 25 38.60 0.00 1 38.60 12:23:33 38.60 38.60 38.60 38.60
ABSINVEST 140 0.66 0.765 1 150 0.765 0.00 35 315 24 471.255 16:03:41 0.765 0.765 0.66 0.77
ACKERMAN 10 7.60 7.95 79 7.95 -8.62 321 2 636.65 12:57:47 8.70 8.30 7.95 8.30
ADATEX 1 528 1.05 1.15 1 599 1.15 0.00 4 799 5 213.03 15:43:31 1.15 1.15 1.05 1.16
AGROLIGA 200 18.62 18.88 309 19.20 1.05 1 19.20 09:26:11 19.00 19.20 19.20 19.20
AITON 100 0.22 0.24 100 0.22 0.00 11 620 2 556.40 12:16:32 0.22 0.22 0.22 0.22
ALUMAST 619 1.00 1.07 553 1.01 -8.18 1 000 1 010.00 13:55:43 1.10 1.01 1.01 1.01
ANALIZY 8 27.00 28.00 20 27.00 0.00 13 351.00 10:55:45 27.00 27.00 27.00 27.00
APS 544 1.84 2.26 15 685 2.26 0.00 481 1 048.66 11:17:07 2.26 2.18 2.18 2.26
AQUABB 5 15.70 15.80 18 15.80 0.00 88 1 390.40 12:46:56 15.80 15.80 15.80 15.80
AQUAPOZ 140 7.30 7.85 140 7.85 -6.55 327 2 583.60 09:32:42 8.40 8.30 7.80 8.30
AQUATECH 217 9.00 9.30 10 9.20 -6.12 90 829.00 11:44:46 9.80 9.70 9.20 9.70
ARTGAMES 551 2.02 2.135 498 2.022 -12.09 101 695 216 165.5055 17:03:03 2.30 2.25 2.02 2.26
ARTP 1 000 0.212 0.25 49 960 0.25 0.00 40 10.00 09:26:22 0.25 0.25 0.25 0.25
ASTRO 1 000 0.29 0.326 1 921 0.326 -2.40 3 961 1 228.686 16:24:40 0.334 0.326 0.28 0.326
ATCCARGO 500 5.70 6.10 304 6.00 -9.09 9 989 64 890.55 12:55:31 6.60 6.60 6.00 6.60
AUXILIA 110 4.62 4.72 170 4.74 0.85 16 695 75 530.88 16:40:52 4.70 4.70 4.35 4.74
AZTEC 100 1.80 2.04 4 157 2.02 -3.81 210 400.20 12:04:29 2.10 1.90 1.90 2.02
BBINWEST 20 2.00 2.16 54 2.28 -6.56 1 210 2 642.80 09:11:23 2.44 2.10 2.10 2.28
BETOMAX 350 3.02 3.06 660 3.06 0.00 100 306.00 11:23:42 3.06 3.06 3.06 3.06
BINARY 2 400 0.43 0.51 1 965 0.51 -12.07 15 866 7 775.454 13:47:39 0.58 0.464 0.406 0.53
BIOMASS 1 460 0.98 1.00 8 700 1.00 -4.76 158 882 161 156.72 17:00:00 1.05 1.065 0.98 1.065
BIOMAXIMA 275 3.70 3.80 1 200 3.86 -6.76 835 3 223.10 11:28:23 4.14 3.86 3.86 3.86
BIOPLANET 2 746 14.40 14.60 140 0.00 - 0.00 14.40
BIZTECH 1 500 0.159 0.17 13 640 0.159 -10.17 63 059 10 506.729 17:00:00 0.177 0.171 0.159 0.171
BLACKPOIN 2 300 1.55 1.70 2 000 1.68 5.00 33 311 53 738.59 17:00:00 1.60 1.65 1.60 1.68
BLKCHNLAB 1 500 1.31 1.45 100 1.42 8.40 40 354 57 561.86 16:47:29 1.31 1.32 1.30 1.58
BLOOBER 100 75.20 77.60 147 76.00 -8.43 15 546 1 208 981.10 17:01:10 83.00 82.60 75.00 82.60
BORUTA 5 993 0.175 0.1815 17 450 0.1815 -2.94 199 806 36 094.7565 17:00:00 0.187 0.185 0.1735 0.1855
BRAND24 40 18.25 19.00 119 19.00 -2.56 807 14 839.20 17:00:00 19.50 19.40 18.10 19.40
BROADGATE 10 000 0.22 PKC/PCR 4 263 0.00 - 0.00 0.214
CANNABIS 3 100 0.61 0.66 1 150 0.66 -2.94 23 512 15 222.86 14:42:19 0.68 0.68 0.602 0.68
CARBONSTU 50 26.80 26.90 93 26.90 -9.31 19 594 535 153.405 17:00:00 29.66 29.50 25.30 29.50
CASPAR 77 26.00 30.00 1 006 0.00 - 0.00 24.80
CCS 3 260 0.61 0.67 900 0.61 -12.86 1 974 1 325.52 17:00:00 0.70 0.68 0.61 0.68
CENTURION 100 0.40 0.43 100 0.41 -8.89 200 84.00 09:46:56 0.45 0.43 0.41 0.43
CFG 50 17.40 17.66 12 17.50 -7.70 15 513 282 312.96 17:00:00 18.96 19.20 17.50 19.20
CFSA 1 3.50 3.70 280 3.70 32.14 5 643 18 776.12 16:38:55 2.80 3.20 3.20 3.74
CHERRY 544 29.60 30.50 100 29.60 -4.52 4 063 122 255.20 12:59:53 31.00 31.90 29.60 31.90
CLOUD 24 6.40 6.58 156 6.54 0.00 170 1 111.24 10:29:38 6.54 6.40 6.40 6.54
CMI 1 55.50 57.00 1 0.00 - 0.00 57.00
COLUMBUS 350 21.40 21.60 617 21.60 -7.69 63 322 1 388 174.00 17:00:00 23.40 23.40 21.20 23.60
COPERNIC 520 2.80 3.20 19 3.20 6.67 10 30.20 10:14:29 3.00 3.00 3.00 3.20
CREEPYJAR 100 217.00 221.50 71 221.50 -2.42 1 524 337 366.50 17:00:00 227.00 227.00 214.00 231.00
CWA 3 000 0.392 0.43 3 103 0.43 -10.42 30 872 12 932.856 16:30:07 0.48 0.434 0.41 0.474
DAMFINW 2 146 2.70 2.88 500 2.70 -3.57 3 095 8 653.01 14:06:29 2.80 2.72 2.70 2.89
DANKS 24 0.49 0.50 5 832 0.49 -2.00 2 326 1 139.74 09:33:02 0.50 0.49 0.49 0.49
DBENERGY 70 29.60 30.50 5 29.60 -6.03 1 895 56 771.225 16:09:34 31.50 31.50 29.50 31.50
DDISTANCE 1 000 1.48 1.585 400 1.585 -6.21 65 221 103 873.205 16:37:31 1.69 1.60 1.47 1.63
DEKTRA 25 5.25 5.50 481 5.50 -2.65 2 691 15 002.55 12:39:46 5.65 5.80 5.50 5.80
DOOK 10 4.80 5.00 5 5.05 -0.98 1 010 5 126.00 09:16:53 5.10 5.10 5.05 5.10
DRAGEUS 43 5.85 6.25 542 5.85 -13.33 13 475 85 245.598 17:00:00 6.75 6.999 5.85 6.999
EC2 61 2.14 2.19 5 127 2.25 2.74 68 911 148 625.80 16:37:05 2.19 2.13 1.91 2.50
ECCGAMES 250 2.855 2.88 649 2.88 -8.57 176 528 521 828.057 17:03:17 3.15 3.10 2.86 3.10
EFENERGII 2 476 0.372 0.408 3 734 0.408 -2.86 43 793 17 319.36 17:00:00 0.42 0.42 0.364 0.42
EKIOSK 100 0.51 0.60 200 0.52 -7.14 5 245 2 907.10 12:00:51 0.56 0.57 0.52 0.595
EKOBOX 100 0.47 0.49 200 0.00 - 0.00 0.48
EKOPOL 900 2.06 2.10 131 2.10 -5.41 2 838 6 039.38 15:57:28 2.22 2.22 2.10 2.22
EMUZYKA 1 845 2.66 2.78 726 2.66 -0.75 1 210 3 266.60 09:33:30 2.68 2.70 2.66 2.70
EONET 5 982 6.60 6.60 876 0.00 - 0.00 6.60
EUROSNACK 6 200 0.33 0.38 5 700 0.00 - 0.00 0.41
EXAMOBILE 350 2.32 2.42 33 2.42 -2.42 7 655 18 331.76 17:03:53 2.48 2.48 2.34 2.48
FALCON 100 0.53 0.535 65 0.535 -16.41 32 168 17 728.06 17:02:59 0.64 0.61 0.525 0.61
FARM51 25 23.52 23.82 124 23.82 -4.80 31 769 755 766.38 17:00:00 25.02 24.32 23.40 24.88
FHDOM 309 3.24 3.48 288 0.00 - 0.00 3.46
FOREVEREN 233 6.90 6.92 800 6.90 -1.99 65 976 449 929.60 17:04:15 7.04 7.00 6.66 7.00
GALVO 335 1.21 1.28 1 545 1.28 -6.57 29 298 37 056.35 17:00:00 1.37 1.32 1.21 1.38
GENOMED 235 26.60 27.80 5 26.60 -1.48 85 2 333.00 15:22:01 27.00 28.00 26.60 28.00
GENRG 109 0.72 0.735 1 583 0.72 -4.64 90 318 66 383.435 17:00:00 0.755 0.75 0.72 0.77
GEOTRANS 1 325 17.60 17.70 240 17.70 -10.61 66 744 1 233 092.80 17:04:37 19.80 19.10 17.70 19.30
GRMEDIA 1 170.00 179.00 1 150.00 -11.76 7 1 224.00 16:48:00 170.00 179.00 150.00 179.00
GRUPAREC 120 18.20 18.90 250 18.10 -1.09 292 5 309.60 15:16:33 18.30 18.30 18.10 18.30
HAMBURGER 50 0.82 0.84 100 0.00 - 0.00 0.80
HEMP 11 621 0.145 0.1595 5 000 0.16 0.00 43 373 6 389.7075 16:30:16 0.16 0.1455 0.145 0.16
HORNIGOLD 1 500 0.262 0.267 2 200 0.267 -7.93 296 724 75 927.947 17:00:00 0.29 0.29 0.245 0.29
HORTICO 479 1.96 2.18 259 2.18 0.00 3 033 6 028.28 15:52:04 2.18 2.00 1.90 2.18
HURTIMEX 7 000 0.101 0.136 19 784 0.00 - 0.00 0.144
IFM 450 0.32 0.37 902 0.37 0.00 30 11.10 09:35:53 0.37 0.37 0.37 0.37
INFOSCAN 600 1.52 1.528 3 107 1.528 3.52 258 997 399 961.984 17:00:00 1.476 1.492 1.44 1.63
INNOGENE 300 2.48 2.58 1 500 2.50 -11.97 3 140 8 072.16 16:26:16 2.84 2.58 2.50 2.60
INTELIWIS 100 1.30 1.35 3 421 1.32 -7.04 650 860.50 15:08:19 1.42 1.37 1.32 1.37
INTERNITY 156 2.28 2.32 863 2.28 0.00 18 061 41 196.48 13:21:34 2.28 2.28 2.28 2.30
INVENTION 800 1.75 1.82 800 1.82 -1.09 6 685 12 398.88 16:24:57 1.84 1.85 1.82 1.89
ISIAG 100 0.96 0.99 5 000 1.03 -11.97 17 170 17 609.55 15:27:04 1.17 1.10 0.99 1.18
JRHOLDING 491 14.90 15.00 5 029 15.00 2.74 67 714 1 016 593.80 17:00:00 14.60 15.00 14.20 15.80
JUJUBEE 1 033 6.55 6.64 287 6.55 -5.35 93 173 609 024.76 17:00:00 6.92 6.92 6.22 6.98
KANCELWEC 44 2.42 2.54 980 2.42 -4.72 1 199 2 935.58 11:54:21 2.54 2.54 2.42 2.54
KBJ 270 7.60 8.00 205 8.00 0.00 1 917 15 910.80 16:30:22 8.00 8.20 8.00 8.50
KLABATER 162 6.53 6.62 50 6.59 -6.92 13 183 89 334.125 16:43:53 7.08 7.08 6.59 7.08
KLON 50 0.95 0.98 50 0.00 - 0.00 0.97
KME 9 895 3.02 5.10 551 5.10 0.00 2 10.20 09:00:00 5.10 5.10 5.10 5.10
KORBANK 360 3.92 4.30 20 4.20 -4.11 525 2 233.50 10:10:09 4.38 4.26 4.20 4.26
LUG 400 3.22 3.30 1 000 3.40 3.66 1 000 3 400.00 09:00:00 3.28 3.40 3.40 3.40
MAKOLAB 300 4.42 4.64 134 4.60 -5.74 4 800 22 277.40 13:44:11 4.88 4.88 4.32 4.88
MALKOWSKI 770 0.90 0.95 61 261 0.00 - 0.00 0.95
MAXIPIZZA 200 0.75 0.80 778 0.75 -1.32 1 200 900.00 09:00:00 0.76 0.75 0.75 0.75
MBFGROUP 1 000 1.10 1.165 3 285 1.165 6.88 54 807 60 663.825 17:00:00 1.09 1.04 1.04 1.20
MEDAPP 101 0.78 0.785 4 106 0.78 -2.50 30 323 23 455.34 17:00:38 0.80 0.80 0.75 0.80
MEDINICE 1 10.00 10.20 20 10.00 -4.76 3 411 34 121.05 17:00:00 10.50 10.40 9.30 10.40
MENNICASK 200 32.20 33.60 108 33.60 34.40 22 786 695 305.20 17:00:00 25.00 25.00 25.00 34.00
MERA 100 0.78 0.84 140 0.00 - 0.00 0.81
MILKPOL 700 0.70 0.79 1 000 0.72 -4.00 2 500 1 800.00 13:15:29 0.75 0.72 0.72 0.72
MOBIMEDIA 1 000 0.665 0.69 3 400 0.70 0.00 60 956 40 749.82 15:58:07 0.70 0.70 0.65 0.70
MOONLIT 280 4.14 4.20 500 4.10 -4.65 7 495 31 159.30 16:47:41 4.30 4.30 4.10 4.30
MOVIEGAMES 75 34.20 35.10 66 35.10 -4.88 10 326 363 243.50 17:00:00 36.90 36.60 34.30 36.60
NEPTIS 10 45.00 47.00 15 47.00 0.00 1 47.00 13:51:49 47.00 47.00 47.00 47.00
NESTMEDIC 176 1.61 1.69 440 1.69 -8.15 46 504 80 091.66 17:00:00 1.84 1.90 1.60 1.91
NGGAMES 2 000 0.346 0.35 6 962 0.35 -7.89 538 578 189 067.151 17:00:00 0.38 0.38 0.33 0.39
NOTORIA 174 5.80 6.00 660 0.00 - 0.00 6.00
NOVAVIS 100 9.40 9.50 756 9.50 -15.18 86 433 880 417.30 17:04:46 11.20 11.20 9.50 11.20
NWAI 304 3.30 4.40 230 3.64 4.00 533 1 911.82 13:37:09 3.50 3.54 3.54 3.64
ONEMORE 500 2.14 2.18 2 918 2.18 -8.40 258 807 571 958.98 17:02:35 2.38 2.36 2.08 2.36
PARTNER 2 500 0.07 0.0785 13 400 0.0785 -1.88 25 100 1 802.899 17:00:00 0.08 0.074 0.07 0.0785
PASSUS 20 11.00 14.00 9 0.00 - 0.00 13.50
PBGAMES 300 0.948 1.09 584 0.95 -5.00 21 599 21 723.16 16:41:08 1.00 1.10 0.948 1.15
PHOTON 990 5.60 5.70 194 5.70 -7.32 35 213 200 785.85 17:00:00 6.15 6.15 5.50 6.15
PLANTWEAR 11 9.00 9.18 612 9.18 -5.85 4 366 40 129.41 17:00:00 9.75 9.50 8.70 9.75
PLATIGE 70 21.60 22.30 30 22.30 -6.69 6 860 151 544.60 16:39:01 23.90 23.90 21.20 23.90
PLGROUP 2 650 0.45 0.451 1 716 0.451 -11.57 37 597 17 252.424 17:04:09 0.51 0.51 0.45 0.51
POINTPACK 89 55.00 61.00 50 55.00 -8.33 288 16 474.00 17:00:00 60.00 61.50 55.00 61.50
POLMAN 15 000 0.27 0.304 1 000 0.00 - 0.00 0.306
PREMIUMF 5 000 0.81 0.855 300 0.845 -14.21 272 385 228 158.77 17:01:14 0.985 0.985 0.79 1.03
PRESENT24 1 764 0.079 0.0855 13 500 0.0855 -2.29 501 42.8375 13:10:47 0.0875 0.0875 0.0855 0.0875
PRIME 5 11.30 11.50 5 11.50 4.55 2 280 25 090.00 14:54:00 11.00 11.00 11.00 11.50
PROLOG 231 24.00 26.00 198 24.00 -7.69 661 16 218.40 16:30:09 26.00 26.00 24.00 26.00
PRYMUS 15 7.40 7.60 88 7.60 0.00 5 38.00 12:34:42 7.60 7.60 7.60 7.60
PTWP 55 16.00 16.20 125 16.00 3.23 1 495 23 295.00 15:07:22 15.50 15.50 15.50 16.00
PURE 3 58.60 59.00 13 59.00 -4.53 6 526 395 496.40 17:00:00 61.80 60.00 58.20 64.80
PYLON 5 000 0.121 0.1245 8 500 0.1245 -12.63 107 660 13 259.3226 16:49:41 0.1425 0.129 0.12 0.129
QUARTICON 2 26.60 27.70 139 27.70 -1.04 71 1 946.45 17:00:00 27.99 27.735 26.60 27.735
QUBICGMS 762 3.89 3.96 576 3.89 -7.38 71 426 282 367.18 17:00:00 4.20 4.20 3.86 4.20
REDDEV 700 1.75 1.82 194 1.82 -9.45 130 371 238 486.5278 17:00:00 2.01 1.97 1.71 2.01
REMORSOL 56 3.66 3.74 500 3.66 -8.04 49 581 181 919.90 17:03:39 3.98 4.00 3.40 4.00
ROBINSON 30 5.90 6.20 663 6.30 -0.79 1 925 11 689.50 15:38:50 6.35 6.00 5.95 6.30
S4E 350 4.50 4.70 8 449 4.52 -3.83 300 1 356.00 09:08:12 4.70 4.52 4.52 4.52
SCPFL 22 165.00 170.00 77 170.00 -1.73 3 555 594 201.00 17:00:23 173.00 175.00 163.00 178.00
SFD 5 189 0.326 0.35 4 520 0.326 -2.40 127 700 42 168.036 13:34:40 0.334 0.334 0.326 0.334
SFERANET 100 1.26 1.30 500 1.35 -3.23 20 27.00 09:00:00 1.395 1.35 1.35 1.35
SLASKIEKA 479 2.70 2.93 3 048 2.86 -7.74 155 643 433 847.94 17:00:23 3.10 3.10 2.50 3.13
SOFTBLUE 975 0.48 0.498 450 0.498 -4.23 44 320 21 725.262 15:51:30 0.52 0.515 0.48 0.515
SONKA 584 8.79 8.94 49 8.79 -9.94 26 511 238 727.96 17:00:00 9.76 9.50 8.60 9.64
STANDREW 5 9.00 9.20 198 9.20 0.00 2 18.40 12:23:28 9.20 9.20 9.20 9.20
STEMCELLS 50 1.00 1.05 50 0.00 - 0.00 1.02
STOPPOINT 995 0.18 0.195 38 122 0.195 11.43 277 568 52 171.855 15:24:49 0.175 0.18 0.18 0.195
SUMMALING 65 17.10 19.00 300 19.10 -1.04 5 95.50 12:45:41 19.30 19.10 19.10 19.10
SUNTECH 2 580 0.60 0.62 155 0.61 -12.86 46 164 28 996.36 16:43:02 0.70 0.70 0.59 0.70
TECHINVGR 3 100 0.34 0.364 1 000 0.37 -11.06 12 501 4 389.032 10:32:55 0.416 0.352 0.35 0.37
TELESTR 50 12.50 13.00 154 12.50 -0.79 50 625.00 16:11:17 12.60 12.50 12.50 12.50
TELIANI 1 657 0.605 0.645 3 102 0.00 - 0.00 0.62
TERMO2PWR 9 530 0.271 0.276 3 991 0.276 -8.00 91 321 25 481.068 17:00:00 0.30 0.30 0.261 0.30
THEDUST 1 412 13.50 13.60 300 13.50 -12.05 18 739 261 472.35 17:04:24 15.35 15.35 13.40 15.35
UHYECA 222 0.65 0.67 1 500 0.65 -5.11 14 330 9 383.515 16:31:45 0.685 0.675 0.65 0.675
UNITED 5 970 0.16 0.16 305 120 0.00 - 0.00 0.16
VARSAV 469 2.66 2.73 700 2.66 -7.64 92 823 253 302.58 17:00:00 2.88 2.85 2.64 2.85
VERBICOM 20 1.86 1.90 33 1.90 -3.06 975 1 861.60 09:19:58 1.96 1.96 1.90 1.96
WIERZYCL 200 0.58 0.59 3 360 0.59 -1.67 11 335 6 932.75 09:45:57 0.60 0.60 0.59 0.67
WODKAN 286 7.75 8.40 25 0.00 - 0.00 7.50