Quote board 2019-09-17 16:00

Stock Bid size Bid limit Ask limit Ask size Price % Chg Volume Value Time Ref Open Low High
01CYBATON 600 1.83 1.84 2 800 1.83 7.65 56 898 103 215.11 15:56:53 1.70 1.70 1.70 1.87
4MASS 6 517 0.123 0.128 4 750 0.00 - 0.00 0.131
AALLIANCE 1 40.20 45.00 39 45.00 2.27 129 5 422.40 16:00:09 44.00 43.00 40.40 45.00
ABSINVEST 6 564 0.52 0.58 5 000 0.59 3.51 6 902 3 700.19 13:39:42 0.57 0.58 0.52 0.59
ACKERMAN 213 9.45 9.90 769 0.00 - 0.00 9.90
ADVERTIGO 1 866 0.071 0.10 10 000 0.071 0.00 650 46.15 15:44:27 0.071 0.071 0.071 0.071
AGROLIGA 150 18.00 18.34 201 18.34 -0.11 134 2 412.70 12:08:12 18.36 18.36 17.60 18.36
AGROMEP 422 4.74 4.96 410 0.00 - 0.00 4.96
AITON 200 0.27 0.308 200 0.29 -7.64 1 604 465.18 10:43:41 0.314 0.31 0.29 0.31
ALUMAST 2 174 0.92 0.97 2 062 0.96 -4.00 2 000 1 920.00 10:16:57 1.00 0.96 0.96 0.96
ANALIZY 653 22.60 24.20 42 0.00 - 0.00 23.20
APS 1 207 0.87 0.94 1 118 0.00 - 0.00 1.00
AQUABB 10 15.60 16.00 11 16.00 2.56 24 381.00 13:42:56 15.60 15.80 15.80 16.00
AQUAPOZ 100 7.60 8.05 229 8.05 0.63 7 56.30 11:06:33 8.00 8.00 8.00 8.05
AQUATECH 5 9.60 10.40 50 9.50 -2.56 1 469 13 058.75 15:48:46 9.75 8.80 7.50 10.50
ARAMUS 200 1.67 1.78 570 0.00 - 0.00 1.70
ARTGAMES 100 2.37 2.49 100 2.45 -1.21 11 805 28 738.42 15:58:17 2.48 2.48 2.40 2.55
ARTP 1 237 0.167 0.19 150 0.00 - 0.00 0.167
ASTRO 500 0.21 0.25 4 040 0.25 4.17 2 100 513.00 10:54:04 0.24 0.24 0.24 0.25
ATCCARGO 105 4.80 4.90 512 4.90 0.41 2 407 11 794.30 14:59:29 4.88 4.90 4.90 4.90
AUXILIA 815 2.44 2.56 790 2.44 -7.22 1 335 3 352.90 15:28:27 2.63 2.52 2.44 2.52
AZTEC 700 1.21 1.33 760 0.00 - 0.00 1.36
BBINWEST 600 1.69 1.82 800 0.00 - 0.00 1.90
BETOMAX 610 2.10 2.14 1 000 2.10 -1.87 40 84.00 11:34:08 2.14 2.10 2.10 2.10
BIOMASS 550 0.355 0.396 3 854 0.398 -0.25 9 025 3 051.935 11:03:16 0.399 0.353 0.332 0.398
BIOMAXIMA 100 3.68 3.90 402 3.90 0.00 3 11.70 09:38:43 3.90 3.90 3.90 3.90
BIOPLANET 1 700 7.90 8.15 250 7.90 0.00 300 2 370.00 09:15:40 7.90 7.90 7.90 7.90
BIZTECH 2 000 0.076 0.08 1 750 0.0805 -0.62 100 8.05 09:50:26 0.081 0.0805 0.0805 0.0805
BLACKPOIN 375 0.675 0.68 13 520 0.675 0.00 1 255 847.125 09:28:52 0.675 0.675 0.675 0.675
BLOOBER 50 62.80 63.00 3 63.00 -3.08 12 308 791 772.40 15:57:37 65.00 66.00 61.50 66.00
BORUTA 999 0.189 0.197 4 936 0.197 2.60 95 866 18 210.049 15:37:47 0.192 0.19 0.189 0.197
BRAND24 17 27.80 29.00 100 28.00 -1.75 7 239 212 713.90 15:46:39 28.50 29.30 27.00 29.70
BROADGATE 3 000 0.224 0.252 259 0.252 0.00 33 8.316 09:00:00 0.252 0.252 0.252 0.252
CAMBRIDGE 90 0.95 1.05 965 0.00 - 0.00 1.05
CASPAR 76 26.60 27.80 72 0.00 - 0.00 27.20
CCS 1 961 0.51 0.58 2 000 0.00 - 0.00 0.58
CFG 15 12.00 12.28 209 12.28 4.60 3 433 41 140.58 15:37:14 11.74 12.08 11.90 12.28
CFSA 550 1.82 1.95 514 0.00 - 0.00 1.95
CHERRY 200 27.70 28.00 4 28.00 -6.04 6 030 173 808.30 15:57:19 29.80 30.50 27.70 30.50
CLOUD 380 6.60 6.80 200 6.64 2.15 52 344.40 12:17:01 6.50 6.60 6.60 6.64
CMI 2 61.50 63.00 20 62.00 -11.43 40 2 590.00 09:26:50 70.00 67.00 62.00 67.00
COLUMBUS 310 6.50 6.60 1 104 6.60 0.00 60 261 396 342.05 15:58:42 6.60 6.60 6.20 7.00
COPERNIC 193 5.20 5.55 181 0.00 - 0.00 5.20
CREEPYJAR 42 192.00 195.00 49 191.00 -0.52 435 82 777.00 15:31:26 192.00 187.00 183.80 195.00
DANKS 2 128 0.47 0.54 1 949 0.54 21.08 6 270 2 926.74 13:43:37 0.446 0.454 0.454 0.54
DBENERGY 10 20.60 20.99 221 21.00 0.00 10 210.00 10:42:49 21.00 21.00 21.00 21.00
DDISTANCE 882 1.47 1.50 5 195 1.47 -2.00 11 844 17 738.79 15:15:26 1.50 1.52 1.47 1.55
DEKTRA 40 6.15 6.45 248 6.45 0.00 130 838.50 11:53:49 6.45 6.45 6.45 6.45
DEVORAN 13 000 0.0626 0.076 2 295 0.076 -3.80 1 073 74.387 10:28:59 0.079 0.069 0.069 0.076
ECCGAMES 620 3.71 3.74 704 3.71 -2.37 53 367 200 295.2865 15:46:02 3.80 3.80 3.70 3.8695
EFENERGII 8 100 0.224 0.242 800 0.24 0.00 9 300 2 230.00 14:19:16 0.24 0.24 0.238 0.24
EKOBOX 5 155 0.39 0.44 4 570 0.41 -10.87 3 054 1 252.14 10:17:47 0.46 0.41 0.41 0.41
EKOPARK 200 1.00 1.13 895 1.00 -9.09 250 250.00 09:00:00 1.10 1.00 1.00 1.00
EKOPOL 550 1.91 1.99 1 901 1.99 0.00 4 301 8 521.13 12:13:23 1.99 1.93 1.93 1.99
EMUZYKA 380 2.26 2.30 870 2.26 -1.74 2 000 4 520.00 09:01:10 2.30 2.26 2.26 2.26
EONET 366 5.50 5.70 526 0.00 - 0.00 5.70
EUROSNACK 7 000 0.35 0.39 1 850 0.00 - 0.00 0.398
FALCON 289 0.62 0.675 835 0.675 -1.46 1 115 752.725 15:12:54 0.685 0.695 0.675 0.695
FARM51 118 29.50 29.76 39 29.76 -0.80 18 582 550 393.52 15:56:48 30.00 30.00 29.20 30.18
FDGAMES 11 000 0.109 0.118 21 305 0.115 -0.86 66 527 7 676.522 15:52:56 0.116 0.116 0.115 0.118
FHDOM 541 1.85 2.00 500 0.00 - 0.00 1.89
FLUID 3 000 0.293 0.30 7 853 0.30 -3.23 115 927 34 766.678 15:59:28 0.31 0.333 0.286 0.333
FOREVEREN 867 3.97 4.04 963 3.97 -2.93 47 615 190 798.82 15:36:03 4.09 4.04 3.95 4.13
GALVO 200 0.90 0.94 100 0.95 -5.00 100 95.00 10:24:16 1.00 0.95 0.95 0.95
GENOMED 260 25.80 26.20 915 26.20 0.00 85 2 227.00 09:00:00 26.20 26.20 26.20 26.20
GENRG 2 572 0.394 0.41 1 700 0.394 -5.74 47 080 19 270.472 15:22:16 0.418 0.418 0.39 0.428
GEOTRANS 616 3.24 3.38 595 3.32 0.61 5 277 17 468.64 15:16:25 3.30 3.34 3.24 3.34
GRMEDIA 1 250.00 400.00 2 0.00 - 0.00 500.00
GRUPAREC 185 17.80 18.60 120 19.60 8.29 5 98.00 09:00:00 18.10 19.60 19.60 19.60
HAMBURGER 1 0.99 1.05 4 940 1.05 0.00 10 10.50 09:24:33 1.05 1.05 1.05 1.05
HORNIGOLD 5 100 0.195 0.208 19 150 0.209 7.18 92 568 18 519.997 13:05:00 0.195 0.195 0.186 0.209
HORTICO 1 184 1.69 1.79 1 130 0.00 - 0.00 1.77
HURTIMEX 14 300 0.14 0.18 2 220 0.00 - 0.00 0.18
IFM 300 0.125 0.16 100 0.00 - 0.00 0.15
IGORIA 10 000 0.171 0.20 900 0.00 - 0.00 0.17
INBOOK 17 931 0.286 0.332 2 860 0.332 9.93 2 639 846.206 15:17:16 0.302 0.328 0.286 0.332
INFOSCAN 550 2.94 3.00 670 2.95 -3.28 2 304 6 902.70 15:06:47 3.05 3.05 2.95 3.05
INNOGENE 2 000 2.28 2.30 54 2.30 -1.71 646 1 477.80 13:30:10 2.34 2.30 2.26 2.30
INTELIWIS 131 1.21 1.33 210 1.34 15.52 3 930 4 945.61 11:19:50 1.16 1.16 1.16 1.34
INTERNITY 940 1.42 1.50 4 080 0.00 - 0.00 1.50
INVENTION 497 1.31 1.40 848 1.40 3.70 1 1.40 10:43:59 1.35 1.40 1.40 1.40
ISIAG 675 1.50 1.65 615 1.61 -14.81 10 360 17 633.65 15:31:14 1.89 1.79 1.60 1.79
JRHOLDING 5 062 1.22 1.26 32 171 1.21 0.83 77 127 97 522.01 15:37:40 1.20 1.25 1.21 1.30
JUJUBEE 7 884 2.50 2.565 300 2.51 -7.04 39 005 97 780.21 15:59:28 2.70 2.45 2.45 2.70
JWA 3 500 0.246 0.264 3 880 0.246 0.00 10 000 2 476.488 09:10:48 0.246 0.248 0.246 0.248
KANCELWEC 915 2.20 2.30 875 0.00 - 0.00 2.34
KBJ 250 8.50 8.90 230 9.00 0.56 5 45.00 09:00:00 8.95 9.00 9.00 9.00
KLON 50 0.89 0.92 100 0.00 - 0.00 0.90
KME 200 6.60 7.00 818 7.00 0.00 1 7.00 09:00:00 7.00 7.00 7.00 7.00
KOFAMA 1 500 0.71 0.76 1 400 0.75 -6.25 1 400 1 050.00 10:24:25 0.80 0.75 0.75 0.75
KORBANK 50 2.52 2.54 50 2.52 0.00 50 126.00 15:06:39 2.52 2.52 2.52 2.52
LUG 304 3.26 3.56 437 3.56 -0.56 1 501 4 997.18 12:59:40 3.58 3.40 3.26 3.56
MAKOLAB 500 2.60 2.64 1 230 0.00 - 0.00 2.64
MAXIPIZZA 28 0.90 0.92 2 574 0.00 - 0.00 0.90
MBFGROUP 1 650 0.592 0.64 3 125 0.592 -14.20 350 207.20 09:17:45 0.69 0.592 0.592 0.592
MEDAPP 798 0.925 0.95 10 000 0.99 0.00 10 035 9 387.07 15:48:36 0.99 0.99 0.92 0.99
MEDINICE 10 11.80 12.10 121 12.10 0.00 7 84.70 10:40:19 12.10 12.10 12.10 12.10
MERA 3 400 0.73 0.80 1 265 0.78 -2.50 1 295 1 010.10 09:56:18 0.80 0.78 0.78 0.78
MERLINGRP 500 0.1135 0.12 42 755 0.00 - 0.00 0.122
MFOOD 1 725 0.58 PKC/PCR 212 959 0.00 - 0.00 1.54
MILKPOL 1 177 0.85 0.92 850 0.00 - 0.00 0.92
MOBIMEDIA 11 0.416 0.43 6 247 0.416 -5.45 110 645 47 660.856 15:56:58 0.44 0.44 0.416 0.45
MOONLIT 100 5.77 5.94 200 5.76 -2.37 1 357 7 902.87 14:43:00 5.90 5.94 5.76 5.94
MOVIEGAMES 20 38.50 39.40 49 39.40 4.79 3 451 136 196.20 15:46:41 37.60 39.80 38.40 39.90
NEPTIS 13 52.00 53.50 5 54.00 0.00 1 54.00 09:18:43 54.00 54.00 54.00 54.00
NESTMEDIC 855 1.21 1.25 1 000 1.31 9.17 803 1 020.41 12:59:46 1.20 1.27 1.27 1.31
NOTORIA 192 5.25 5.35 380 0.00 - 0.00 5.60
NOVAVIS 3 250 2.20 2.28 50 2.28 -2.56 20 851 46 908.98 15:17:00 2.34 2.22 2.18 2.36
NWAI 477 2.10 2.24 341 2.24 -13.85 11 564 23 446.32 15:35:21 2.60 2.40 2.00 2.40
ONEMORE 500 1.10 1.13 686 1.10 -4.35 17 467 19 688.71 13:49:12 1.15 1.14 1.10 1.14
ORPHEE 2 528 123 1.95 1.97 30 874 1.95 0.00 951 041 1 854 529.95 15:07:40 1.95 1.95 1.95 1.95
PARCELTEC 6 998 0.19 0.226 1 467 0.19 -15.93 200 41.564 15:39:24 0.226 0.226 0.19 0.226
PASSUS 5 8.50 9.30 110 9.35 -6.50 110 1 028.50 10:41:53 10.00 9.35 9.35 9.35
PBGAMES 100 0.81 0.85 1 100 0.00 - 0.00 0.83
PHOTON 650 3.08 3.20 670 3.20 0.00 30 96.00 13:47:12 3.20 3.20 3.20 3.20
PIK 8 000 0.96 1.05 1 529 1.05 0.00 7 027 6 956.25 15:42:55 1.05 0.98 0.98 1.05
PLATIGE 57 28.80 29.30 19 29.40 -5.16 1 880 54 529.90 15:39:28 31.00 29.00 28.10 29.90
PLGROUP 4 000 0.31 0.348 9 757 0.348 2.35 22 142 7 128.329 14:19:09 0.34 0.304 0.30 0.348
POINTPACK 2 44.00 46.60 22 0.00 - 0.00 46.20
POLMAN 763 0.25 0.268 2 990 0.00 - 0.00 0.268
PRESENT24 16 000 0.104 0.109 2 000 0.109 -5.22 125 778 13 868.17 12:55:00 0.115 0.115 0.103 0.12
PRIME 293 3.02 3.44 288 3.40 16.44 1 540 4 998.20 15:51:48 2.92 2.92 2.92 3.50
PROLOG 62 16.30 17.00 191 17.00 0.00 40 680.00 14:00:00 17.00 17.00 17.00 17.00
PRYMUS 20 7.10 7.20 159 7.20 0.00 5 36.00 10:39:49 7.20 7.20 7.20 7.20
PTWP 130 18.40 19.00 295 19.20 -0.52 5 96.00 14:29:40 19.30 19.20 19.20 19.20
PURE 18 34.40 34.90 58 34.90 -1.13 535 18 479.00 14:53:05 35.30 35.60 34.20 35.60
PYLON 16 298 0.077 0.0899 16 158 0.0899 0.00 100 8.99 09:42:10 0.0899 0.0899 0.0899 0.0899
QUARTICON 10 37.60 38.00 31 38.00 -3.06 79 3 002.20 15:02:49 39.20 38.05 37.995 38.05
QUBICGMS 600 2.73 2.81 412 2.79 0.36 6 621 18 274.43 15:30:27 2.78 2.79 2.70 2.86
READGENE 500 0.785 0.86 6 562 0.84 -4.55 1 220 1 025.40 14:53:51 0.88 0.88 0.84 0.88
ROBINSON 10 4.68 4.80 370 4.80 -2.04 392 1 908.96 15:59:30 4.90 4.88 4.80 4.88
S4E 193 5.20 5.55 181 0.00 - 0.00 5.45
SCPFL 52 48.20 50.00 90 50.00 0.00 1 606 78 055.60 14:52:32 50.00 50.00 47.00 50.00
SFD 3 000 0.464 0.50 4 930 0.00 - 0.00 0.53
SFERANET 2 365 0.85 0.948 2 500 0.00 - 0.00 0.984
SLASKIEKA 100 1.21 1.24 500 1.24 -1.59 17 470 21 151.65 14:58:39 1.26 1.295 1.17 1.295
SMSKREDYT 5 556 0.36 0.40 1 992 0.00 - 0.00 0.41
SOFTBLUE 500 0.21 0.248 5 000 0.25 10.62 13 109 3 066.014 15:01:03 0.226 0.226 0.226 0.25
STEMCELLS 50 1.31 1.33 50 0.00 - 0.00 1.33
STOPPOINT 500 0.133 0.14 500 0.00 - 0.00 0.13
SUMMALING 5 15.70 16.10 493 0.00 - 0.00 16.10
SUNTECH 4 986 0.252 0.29 6 897 0.00 - 0.00 0.29
SURFLAND 37 0.905 0.96 7 324 0.97 2.11 14 204 13 135.35 14:36:41 0.95 0.94 0.80 0.975
TECHINVGR 35 0.392 0.42 4 980 0.42 0.96 74 942 30 353.388 15:58:43 0.416 0.41 0.36 0.44
TELEMEDPL 200 0.44 0.47 4 504 0.47 0.00 30 14.10 09:42:12 0.47 0.47 0.47 0.47
TELESTR 200 12.90 13.50 3 13.30 0.00 531 7 002.30 09:24:35 13.30 13.00 13.00 13.30
TELIANI 2 000 0.50 0.58 1 750 0.00 - 0.00 0.56
TERMO2PWR 3 000 0.231 0.248 1 490 0.248 -0.80 11 877 2 780.14 14:16:36 0.25 0.24 0.23 0.25
THEDUST 525 13.75 14.00 277 13.95 -2.11 11 468 160 332.90 15:41:56 14.25 14.25 13.50 14.50
UHYECA 1 600 0.63 0.66 1 400 0.67 4.69 10 6.70 09:47:52 0.64 0.67 0.67 0.67
UNITED 5 000 0.19 0.238 1 770 0.00 - 0.00 0.19
VABUN 1 000 0.908 0.96 1 105 0.962 -0.21 1 062 995.644 10:43:37 0.964 0.91 0.91 0.962
VARSAV 950 4.50 4.55 150 4.55 0.00 133 985 625 982.26 15:52:59 4.55 4.60 4.49 4.85
VERBICOM 2 185 0.92 1.00 842 1.00 0.00 20 20.00 09:39:11 1.00 1.00 1.00 1.00
VOICETEL 36 56.00 56.00 91 0.00 - 0.00 65.00
WIERZYCL 1 660 0.61 0.68 2 940 0.68 0.00 20 13.60 09:39:03 0.68 0.68 0.68 0.68
WODKAN 341 6.10 6.35 315 6.10 -0.81 59 359.90 14:10:53 6.15 6.10 6.10 6.10