Quote board 2020-01-22 15:18

Stock Open Pos. Bid size Bid limit Ask limit Ask size Price % Chg Volume Value Time Ref Open Low High
08OCTAVA 10 461 0.80 0.84 8 929 0.80 0.00 31 24.80 15:00:00 0.80 0.80 0.80 0.80
AWBUD 3 000 0.11 0.80 4 639 0.80 0.00 7 388 5 910.40 11:00:00 0.80 0.80 0.80 0.80
BERLING 317 4.10 4.36 1 328 0.00 - 0.00 4.36
CFI 1 000 0.296 0.309 14 735 0.309 4.75 4 520 1 400.48 15:00:00 0.295 0.31 0.309 0.31
COALENERG 11 619 0.15 0.152 18 211 0.159 6.00 100 15.90 11:00:00 0.15 0.159 0.159 0.159
DREWEX 4 000 0.022 0.35 1 000 0.00 - 0.00 0.55
EVEREST 616 0.79 0.82 100 0.00 - 0.00 0.79
FASTFIN 503 500 0.03 PKC/PCR 8 564 0.00 - 0.00 0.09
FMG 371 8.10 9.50 223 0.00 - 0.00 8.10
GETBACK 211 PKC/PCR PKC/PCR 36 176 0.00 - 0.00 3.75
GETINOBLE 9 000 0.328 0.329 30 472 0.329 -0.30 149 521 49 257.167 15:00:00 0.33 0.33 0.329 0.33
GOBARTO 482 6.70 6.80 753 6.70 -1.47 2 180 14 694.90 15:03:14 6.80 6.80 6.70 6.80
HARPER 4 785 0.115 0.12 90 925 0.12 0.00 19 950 2 394.00 11:00:00 0.12 0.12 0.12 0.12
IALBGR 30 0.362 0.40 2 660 0.362 -9.05 8 570 3 102.34 15:00:00 0.398 0.362 0.362 0.362
IBSM 10.00 159 10.00 0.00 100 1 000.00 11:02:27 10.00 10.00 10.00 10.00
IFCAPITAL 605 0.494 0.54 2 500 0.54 3.85 2 500 1 350.00 11:00:00 0.52 0.54 0.54 0.54
IFSA 5 682 0.264 0.28 4 500 0.264 0.00 122 32.208 15:00:00 0.264 0.264 0.264 0.264
INTERBUD 0.56 1 200 0.00 - 0.00 0.48
INVISTA 200 0.39 0.40 217 0.40 -14.89 250 102.50 15:00:00 0.47 0.42 0.40 0.42
IQP 11 0.19 0.19 10 0.151 -24.50 1 221 184.371 11:01:39 0.20 0.151 0.151 0.151
ITMTRADE 2 722 1.87 1.90 2 158 1.90 -0.52 3 482 6 615.80 11:01:40 1.91 1.90 1.90 1.90
KANIA 11 PKC/PCR PKC/PCR 187 442 0.00 - 0.00 0.106
KBDOM 148 0.33 0.40 1 000 0.00 - 0.00 0.33
KCI 2 743 0.51 0.512 3 016 0.51 2.00 17 444 8 895.91 15:10:00 0.50 0.50 0.50 0.51
KDMSHIPNG 10 PKC/PCR 1.50 1 500 0.00 - 0.00 1.40
KRAKCHEM 100 0.418 0.428 433 0.428 12.63 400 171.20 15:01:02 0.38 0.428 0.428 0.428
KREZUS 96 904 0.10 PKC/PCR 47 349 0.00 - 0.00 0.56
KSGAGRO 2 000 1.15 1.23 6 486 1.23 6.03 1 900 2 337.00 11:00:00 1.16 1.23 1.23 1.23
MEDIATEL 1 311 0.0111 PKC/PCR 462 0.00 - 0.00 0.74
MEGARON 1 15.40 15.40 930 0.00 - 0.00 9.20
MILKILAND 2 725 0.44 0.46 2 680 0.00 - 0.00 0.46
NANOGROUP 900 1.56 2.10 1 075 1.90 25.00 660 1 254.00 11:01:51 1.52 1.90 1.90 1.90
PBSFINANSE 132 469 0.15 0.17 4 152 0.17 29.77 95 723 14 867.065 15:00:00 0.131 0.155 0.155 0.17
PCGUARD 1 594 0.01 PKC/PCR 2 817 0.00 - 0.00 1.17
PEIXIN 1 000 0.11 PKC/PCR 4 610 0.00 - 0.00 1.02
PLATYNINW 1 185 0.33 0.36 19 290 0.36 0.00 710 255.60 15:00:00 0.36 0.36 0.36 0.36
PRIMAMODA 6 200 0.555 0.605 100 0.00 - 0.00 0.605
PRIMETECH 1 000 1.154 1.27 1 669 1.154 -3.03 2 503 2 888.462 15:00:28 1.19 1.154 1.154 1.154
PROCAD 2 844 0.782 0.82 1 000 0.00 - 0.00 0.814
QUANTUM 15 15.80 16.40 69 16.40 3.80 1 16.40 15:00:00 15.80 16.40 16.40 16.40
REDAN 4 800 0.25 0.26 341 0.25 -1.57 6 800 1 716.00 15:00:00 0.254 0.258 0.25 0.258
REINHOLD 14 675 0.23 0.32 2 000 0.23 15.00 19 485 4 337.55 15:00:00 0.20 0.218 0.218 0.23
RESBUD 5 447 0.55 0.57 3 158 0.57 0.00 7 200 4 104.00 15:00:00 0.57 0.57 0.57 0.57
SADOVAYA 203 676 0.15 PKC/PCR 72 319 0.00 - 0.00 0.12
SOHODEV 756 0.522 0.58 8 0.522 0.00 44 22.968 15:00:00 0.522 0.522 0.522 0.522
STELMET 269 7.30 8.15 589 0.00 - 0.00 8.25
TARCZYNSKI 4 15.00 15.70 388 0.00 - 0.00 14.90
TXM 1 955 0.093 0.10 38 674 0.00 - 0.00 0.10
WINVEST 2 000 0.0405 PKC/PCR 563 0.00 - 0.00 0.11
ZASTAL 2 000 2.00 2.06 338 2.06 5.64 1 223 2 519.38 15:00:00 1.95 2.06 2.06 2.06