Quote board 2019-05-21 10:22

Stock Open Pos. Bid size Bid limit Ask limit Ask size Price % Chg Volume Value Time Ref Open Low High
01CYBATON 10 875 0.94 0.96 1 042 0.94 0.00 1 725 1 621.50 09:34:00 0.94 0.94 0.94 0.94
2CPARTNER 1 500 0.15 0.19 5 620 0.00 - 0.00 0.20
2INTELLECT 4 040 0.25 0.318 356 0.318 -3.64 50 15.90 09:22:30 0.33 0.318 0.318 0.318
4MASS 2 700 0.15 0.157 8 400 0.00 - 0.00 0.156
4MOBILITY 10 10.00 10.20 20 0.00 - 0.00 10.50
5THAVENUE 10 2.36 2.42 10 0.00 - 0.00 2.42
7FIT 4 173 0.95 1.06 2 261 0.95 -7.77 3 243 3 227.03 10:18:33 1.03 1.06 0.95 1.06
7LEVELS 36 29.00 31.00 33 31.00 -6.06 31 964.60 09:20:47 33.00 32.80 31.00 32.80
AALLIANCE 25 44.60 47.80 25 0.00 - 0.00 49.40
ABAK 1 900 1.40 1.80 1 500 1.50 -6.25 1 500 2 250.00 09:37:53 1.60 1.50 1.50 1.50
ABSINVEST 135 0.93 1.02 2 880 1.02 -1.92 20 20.40 09:06:06 1.04 1.02 1.02 1.02
ACARTUS 19 900 0.226 0.248 472 0.00 - 0.00 0.248
ACKERMAN 297 7.80 8.15 255 0.00 - 0.00 7.80
ACREBIT 1 177 0.85 0.93 6 215 0.00 - 0.00 0.93
ADVERTIGO 1 600 0.10 0.13 7 770 0.00 - 0.00 0.14
AERFINANC 15 000 0.09 0.12 33 825 0.12 0.00 90 10.80 09:22:36 0.12 0.12 0.12 0.12
AFHOL 10 10.00 10.90 137 0.00 - 0.00 11.00
AGROLIGA 30 15.70 16.00 30 0.00 - 0.00 15.90
AGROMEP 519 3.86 4.04 496 0.00 - 0.00 3.98
AITON 200 0.35 0.38 495 0.38 -11.63 4 450 1 703.20 09:32:45 0.43 0.42 0.37 0.42
AKCEPTFIN 344 0.32 0.35 5 715 0.00 - 0.00 0.348
ALDA 410 2.46 2.64 390 0.00 - 0.00 2.62
ALEJA 7 000 0.1435 0.18 1 300 0.00 - 0.00 0.18
ALUMAST 1 471 0.68 0.76 1 316 0.70 -6.67 1 000 700.00 09:12:04 0.75 0.70 0.70 0.70
ANALIZY 30 33.60 36.00 28 0.00 - 0.00 37.20
APANET 100 1.78 1.95 265 0.00 - 0.00 1.85
APIS 34 641 0.051 0.067 250 0.00 - 0.00 0.069
APOLLO 25 0.62 0.66 33 0.00 - 0.00 0.67
APS 790 1.27 1.42 1 003 0.00 - 0.00 1.42
AQUABB 5 16.10 16.30 54 16.30 0.62 3 48.90 10:10:26 16.20 16.30 16.30 16.30
AQUAPOZ 160 7.00 7.50 140 0.00 - 0.00 8.05
AQUATECH 10 11.50 11.70 17 11.70 2.63 13 152.10 09:00:00 11.40 11.70 11.70 11.70
ARAMUS 50 2.02 2.06 100 0.00 - 0.00 2.08
ARENAPL 644 0.80 0.90 556 0.00 - 0.00 0.80
ARI 3 000 0.18 0.23 2 200 0.23 0.00 50 11.50 09:22:51 0.23 0.23 0.23 0.23
ARKROYAL 9 067 0.06 0.074 500 0.06 0.00 100 6.00 09:05:54 0.06 0.06 0.06 0.06
ARRINERA 1 400 0.22 0.22 500 0.00 - 0.00 0.20
ARTP 50 0.10 0.17 65 437 0.17 0.00 70 11.90 09:23:16 0.17 0.17 0.17 0.17
ASSETUS 3 500 0.15 0.22 4 000 0.00 - 0.00 0.20
ASTRO 5 000 0.286 0.34 99 0.34 4.94 4 842 1 609.768 09:55:10 0.324 0.322 0.28 0.368
ATCCARGO 470 4.28 4.46 500 4.50 0.90 12 54.00 09:30:38 4.46 4.50 4.50 4.50
ATONHT 13 800 0.32 0.32 50 0.00 - 0.00 0.30
AUTOSPA 100 0.12 0.128 19 300 0.00 - 0.00 0.13
AUXILIA 100 2.60 2.80 277 2.80 -0.71 20 56.00 09:05:58 2.82 2.80 2.80 2.80
AZTEC 700 1.45 1.60 635 0.00 - 0.00 1.65
BALTICON 6 11.90 12.40 279 0.00 - 0.00 12.40
BBINWEST 565 1.80 1.95 520 0.00 - 0.00 2.00
BETOMAX 1 200 2.22 2.32 1 000 0.00 - 0.00 2.28
BINARY 3 000 0.16 0.18 200 0.00 - 0.00 0.199
BIOERG 1 000 0.075 0.086 250 0.074 -13.95 200 14.80 09:00:00 0.086 0.074 0.074 0.074
BIOFACTOR 650 3.10 3.24 625 0.00 - 0.00 2.80
BIOGENED 270 8.00 8.40 250 9.15 0.00 2 18.30 09:00:15 9.15 9.15 9.15 9.15
BIOMASS 25 0.41 0.419 1 640 0.00 - 0.00 0.419
BIOMAXIMA 25 4.50 4.66 824 4.66 0.00 3 13.98 09:29:23 4.66 4.66 4.66 4.66
BIOPLANET 350 6.60 6.90 295 0.00 - 0.00 6.90
BITEVIL 1 120 0.552 0.61 2 500 0.61 1.67 1 900 1 145.00 09:29:14 0.60 0.60 0.60 0.61
BIZTECH 1 000 0.0695 0.077 10 345 0.077 0.00 100 7.70 09:05:40 0.077 0.077 0.077 0.077
BLACKPOIN 5 000 0.55 0.60 4 800 0.595 0.00 2 508 1 446.02 10:03:36 0.595 0.595 0.575 0.595
BLIRT 1 200 0.84 0.90 1 972 0.90 -4.76 28 25.20 09:01:55 0.945 0.90 0.90 0.90
BLKCHNLAB 100 0.70 0.73 80 0.73 0.00 20 14.60 09:05:48 0.73 0.73 0.73 0.73
BLOOBER 30 46.00 46.90 15 47.00 -1.67 899 41 755.15 10:20:57 47.80 47.50 45.70 47.50
BLUETAX PKC/PCR 408 548 0.00 - 0.00 0.01
BLUMERANG 6 240 0.162 0.20 7 680 0.00 - 0.00 0.23
BOA 2 000 0.66 0.72 1 605 0.00 - 0.00 0.72
BORUTA 750 0.251 0.257 59 999 0.257 -0.39 78 20.123 09:49:35 0.258 0.258 0.257 0.258
BPC 10 4.50 4.78 215 4.78 0.00 3 14.34 09:24:41 4.78 4.78 4.78 4.78
BPX 2 010 1.00 1.08 531 1.08 0.00 10 10.80 09:24:51 1.08 1.08 1.08 1.08
BRAND24 30 39.50 41.50 30 0.00 - 0.00 40.00
BRAS 100 0.028 0.028 30 000 0.00 - 0.00 0.027
BROADGATE 3 000 0.34 0.388 653 0.388 0.00 44 17.072 09:02:04 0.388 0.388 0.388 0.388
BVT 100 0.25 0.30 20 000 0.00 - 0.00 0.28
CALESCO 100 0.93 1.10 2 026 0.94 2.17 728 684.32 09:47:43 0.92 0.94 0.94 0.94
CAMBRIDGE 805 1.26 1.41 720 1.27 -1.55 1 795 2 292.55 10:03:32 1.29 1.29 1.26 1.29
CASPAR 93 20.40 21.20 95 0.00 - 0.00 20.40
CCS 1 852 0.54 0.62 1 613 0.62 -8.82 132 81.84 09:00:00 0.68 0.62 0.62 0.62
CCTOOLS 50 0.05 0.07 500 0.00 - 0.00 0.05
CDA 15 13.222 13.70 18 13.75 -12.42 1 707 23 800.55 10:20:34 15.70 14.40 13.22 14.65
CENTURION 348 0.16 0.18 100 0.00 - 0.00 0.16
CEREALPLT 5 11.00 11.50 5 0.00 - 0.00 11.20
CFG 50 13.00 13.44 33 13.00 -2.55 365 4 748.30 09:23:49 13.34 13.62 12.96 13.62
CFSA 600 1.80 2.56 258 0.00 - 0.00 2.12
CHERRY 60 44.20 45.40 77 45.00 -9.64 6 550 290 302.90 10:21:16 49.80 49.80 43.00 49.80
CIASTZKRA 2 940 0.61 0.69 1 450 0.00 - 0.00 0.69
CLOUD 165 6.50 6.70 100 6.78 2.73 2 13.56 09:00:00 6.60 6.78 6.78 6.78
CMI 2 57.00 59.00 20 0.00 - 0.00 58.50
COLUMBUS 100 1.73 1.77 100 1.78 0.00 25 44.50 10:10:13 1.78 1.78 1.78 1.78
COMECO 200 0.12 0.16 31 823 0.16 0.00 70 11.20 09:25:32 0.16 0.16 0.16 0.16
COMPRESS 2 174 0.23 0.23 100 0.00 - 0.00 0.256
COPERNIC 171 5.85 6.00 180 0.00 - 0.00 6.60
CORELENS 500 0.17 0.222 1 450 0.222 0.00 50 11.10 09:28:55 0.222 0.222 0.222 0.222
CREEPYJAR 2 164.60 167.00 10 168.00 0.00 38 6 294.00 09:52:39 168.00 168.00 165.00 168.00
CSY 234 4.28 4.60 218 0.00 - 0.00 5.90
CTE 239 2.10 2.28 243 0.00 - 0.00 2.28
CWA 627 0.342 0.396 554 0.00 - 0.00 0.396
CWPE 2 000 0.085 0.17 26 0.00 - 0.00 0.17
CZARNKOW 300 0.282 0.31 44 0.31 0.00 5 1.55 10:12:43 0.31 0.31 0.31 0.31
DAMFINW 425 2.06 2.34 140 0.00 - 0.00 2.10
DANKS 500 0.58 0.625 1 604 0.00 - 0.00 0.63
DCD 5 914 0.04 0.047 300 0.04 0.00 250 10.00 09:25:55 0.04 0.04 0.04 0.04
DEKTRA 317 8.60 8.90 20 8.60 0.00 202 1 737.20 09:26:19 8.60 8.60 8.60 8.60
DENTAMDC 200 0.066 0.079 450 0.00 - 0.00 0.07
DEVORAN 30 000 0.0656 0.0698 12 000 0.0676 3.05 28 980 1 922.76 10:05:00 0.0656 0.0656 0.0656 0.0676
DIGITAL 12 354 0.103 0.11 2 796 0.103 -14.17 7 000 734.062 09:19:15 0.12 0.106 0.103 0.106
DOMLEK 145 7.20 7.70 135 0.00 - 0.00 7.60
DOOK 10 6.40 6.70 67 6.70 0.00 5 33.50 10:09:48 6.70 6.70 6.70 6.70
DRFINANCE 8 226 0.31 0.36 90 0.00 - 0.00 0.38
EASTSIDE 3 000 0.825 0.895 2 000 0.80 -11.11 21 16.80 09:00:00 0.90 0.80 0.80 0.80
EASYCALL 882 1.16 1.31 800 1.41 -0.70 6 8.46 09:07:40 1.42 1.41 1.41 1.41
EBC 14 500 0.14 0.14 30 150 0.00 - 0.00 0.13
EC2 650 0.362 0.37 6 550 0.00 - 0.00 0.352
ECCGAMES 50 2.441 2.49 2 970 2.50 1.21 1 110 2 775.00 09:12:13 2.47 2.50 2.50 2.50
EDISON 1 352 1.50 1.65 607 1.53 -8.93 17 26.01 10:11:16 1.68 1.53 1.53 1.53
EFENERGII 1 000 0.242 0.276 6 895 0.278 14.88 95 26.41 09:00:00 0.242 0.278 0.278 0.278
EFIXDM 440 2.32 2.48 410 0.00 - 0.00 2.50
EKIOSK 100 0.34 0.43 21 187 0.00 - 0.00 0.43
EKOBOX 1 000 0.44 0.46 4 370 0.00 - 0.00 0.48
EKOPARK 1 463 1.40 1.51 670 0.00 - 0.00 1.51
EKOPOL 572 1.75 1.90 227 1.90 3.26 300 570.00 09:27:36 1.84 1.90 1.90 1.90
ELQ 2 789 1.00 1.18 50 0.00 - 0.00 1.20
EMMERSON 105 0.03 0.03 101 347 0.00 - 0.00 0.028
EMONT 15 070 0.42 0.46 4 370 0.00 - 0.00 0.44
EMUZYKA 889 2.26 2.36 2 500 0.00 - 0.00 2.36
EONET 189 6.25 6.65 612 6.65 2.31 15 99.75 09:03:24 6.50 6.65 6.65 6.65
ERNE 25 000 0.0415 0.042 20 020 0.00 - 0.00 0.06
ERS 11 999 0.08 0.135 300 0.00 - 0.00 0.135
ESKIMOS 2 000 0.296 0.318 1 000 0.32 0.63 100 32.00 09:26:41 0.318 0.32 0.32 0.32
EUROSNACK 150 0.41 0.44 2 872 0.41 0.00 50 20.50 09:00:00 0.41 0.41 0.41 0.41
EUROTAX 169 3.90 4.00 308 0.00 - 0.00 4.00
EXAMOBILE 1 500 2.36 2.50 335 2.50 4.17 2 175 5 288.00 09:33:42 2.40 2.20 2.20 2.50
EXCELLENC 1 000 0.07 0.10 8 063 0.10 0.00 100 10.00 09:27:42 0.10 0.10 0.10 0.10
FABRYKAKD 600 0.19 0.214 500 0.00 - 0.00 0.19
FACHOWCY PKC/PCR 1 547 164 0.00 - 0.00 0.01
FARM51 57 19.62 19.65 256 19.70 -3.53 4 743 94 169.40 10:14:02 20.42 20.30 19.62 20.30
FDGAMES 1 000 0.133 0.136 4 000 0.135 -1.46 4 200 565.80 09:12:33 0.137 0.132 0.132 0.135
FHDOM 419 2.40 2.56 391 0.00 - 0.00 2.54
FINTECH 5 050 0.20 0.25 100 0.00 - 0.00 0.21
FITEN 5 093 0.11 0.19 3 450 0.00 - 0.00 0.19
FLUID 600 0.32 0.33 2 000 0.331 14.53 69 520 21 517.559 10:20:46 0.289 0.29 0.29 0.336
FOREVEREN 33 3.34 3.38 750 3.38 -7.14 63 093 214 476.47 10:18:54 3.64 3.59 3.21 3.59
FORPOSTA 3 649 0.378 0.408 900 0.38 -7.32 100 38.00 10:12:15 0.41 0.38 0.38 0.38
FTIPROFIT 17 272 0.1435 0.1495 27 995 0.1495 -0.33 5 0.7475 09:17:33 0.15 0.1495 0.1495 0.1495
GALVO 100 0.64 0.70 1 445 0.00 - 0.00 0.70
GENOMED 7 21.00 21.40 95 21.40 1.90 11 235.40 09:00:00 21.00 21.40 21.40 21.40
GENRG 2 190 0.47 0.48 4 663 0.48 3.45 33 185 15 793.80 10:09:47 0.464 0.48 0.46 0.486
GEOTERM 10 3.54 3.64 20 0.00 - 0.00 3.58
GEOTRANS 410 2.60 2.78 365 2.80 -2.10 20 56.00 09:03:22 2.86 2.80 2.80 2.80
GEOTREKK 3 888 0.0399 0.0399 4 500 0.00 - 0.00 0.04
GKSKAT 9 500 0.06 0.125 4 534 0.00 - 0.00 0.128
GLGPHARMA 1 500 0.42 0.60 1 011 0.00 - 0.00 0.63
GOLAB 300 0.045 0.051 500 0.00 - 0.00 0.051
GOTFI 210 9.60 10.00 200 0.00 - 0.00 9.70
GOVENA 9 764 0.0306 0.031 35 000 0.0306 -2.55 6 134 188.8076 09:36:07 0.0314 0.0314 0.0306 0.0314
GPPI 15 687 0.15 0.23 31 060 0.00 - 0.00 0.22
GREMPCO 3 665 0.11 0.119 500 0.12 -11.11 1 300 156.00 09:00:00 0.135 0.12 0.12 0.12
GRMEDIA 3 358.00 384.00 3 0.00 - 0.00 358.00
GRUPAEMM 78 350 0.021 0.0695 50 000 0.00 - 0.00 0.07
GRUPAHRC 28 25.00 0.00 - 0.00 25.00
GRUPAREC 100 20.20 21.20 96 21.80 5.83 5 109.00 09:00:00 20.60 21.80 21.80 21.80
GTRINITY 572 1.75 1.89 800 0.00 - 0.00 1.90
GWARANT 2 000 2.20 2.28 939 0.00 - 0.00 2.28
HAMBURGER 1 010 1.00 1.15 880 1.22 0.00 10 12.20 09:28:38 1.22 1.22 1.22 1.22
HEFAL 220 003 0.01 PKC/PCR 127 190 0.00 - 0.00 0.03
HGAMES 1 000 1.95 2.34 98 0.00 - 0.00 1.90
HMINWEST 2 23.20 23.40 82 23.40 0.00 2 46.80 09:22:37 23.40 23.40 23.40 23.40
HORNIGOLD 700 0.221 0.229 1 100 0.229 -0.43 28 079 6 338.683 09:11:36 0.23 0.239 0.22 0.239
HORTICO 1 099 1.82 1.92 1 042 0.00 - 0.00 1.92
HOTBLOK 4 131 0.0485 0.0485 5 239 0.00 - 0.00 0.0495
HURTIMEX 3 500 0.198 0.22 11 000 0.00 - 0.00 0.20
HYDRAPRES 4 444 0.262 0.30 3 030 0.00 - 0.00 0.31
IBCPOLSKA 50 0.71 0.74 1 365 0.00 - 0.00 0.74
ICPD 1 212 0.16 0.216 4 780 0.00 - 0.00 0.18
ICPGROUP 500 0.226 0.226 490 0.00 - 0.00 0.226
IDH PKC/PCR 5 196 909 0.00 - 0.00 0.01
IFM 147 0.20 0.26 3 885 0.00 - 0.00 0.21
IFUN4ALL 30 1.35 1.39 600 1.40 1.45 1 180 1 641.98 10:11:27 1.38 1.38 1.38 1.40
IGORIA 1 853 0.50 0.58 1 725 0.00 - 0.00 0.56
IMAGIS 800 0.11 0.11 200 0.00 - 0.00 0.11
INBOOK 200 0.34 0.38 2 480 0.38 -2.56 20 7.60 09:03:15 0.39 0.38 0.38 0.38
INCANA 50 1.01 1.14 890 0.00 - 0.00 1.20
INDOS 105 2.00 2.20 105 0.00 - 0.00 2.10
INFOSCAN 300 2.54 2.67 1 350 2.55 -1.92 33 922 86 349.10 10:21:28 2.60 2.535 2.48 2.78
INFRA 3 233 0.32 0.35 1 000 0.358 -0.56 100 35.80 10:08:29 0.36 0.358 0.358 0.358
INNOGENE 1 200 1.75 1.85 1 560 1.90 2.70 5 9.50 09:00:00 1.85 1.90 1.90 1.90
INTELIWIS 100 1.65 1.70 629 1.70 -2.30 20 34.00 09:29:08 1.74 1.70 1.70 1.70
INTERNITY 11 184 1.50 1.59 1 373 0.00 - 0.00 1.59
INVENTION 684 0.50 0.51 5 130 0.51 6.25 50 910 25 025.375 10:06:59 0.48 0.48 0.46 0.515
INVESTEKO 1 493 0.67 0.75 1 334 0.00 - 0.00 0.75
INWESTPL 6 000 0.0905 0.119 14 852 0.00 - 0.00 0.119
IPODS 6 000 0.19 0.23 343 0.00 - 0.00 0.23
ISIAG 15 0.88 0.96 1 060 0.00 - 0.00 1.08
IU 20 1.73 1.82 20 0.00 - 0.00 1.80
JRHOLDING 1 200 0.464 0.51 3 945 0.00 - 0.00 0.51
JUJUBEE 241 3.11 3.13 926 3.15 0.96 315 991.25 09:31:06 3.12 3.14 3.14 3.15
JWA 4 860 0.294 0.314 3 499 0.318 3.92 11 454 3 638.818 09:05:57 0.306 0.31 0.31 0.322
KANCELWEC 950 2.12 2.22 910 0.00 - 0.00 2.26
KBJ 240 8.55 8.95 227 9.65 -0.52 5 48.25 09:00:00 9.70 9.65 9.65 9.65
KKHERBAL 3 800 0.13 0.147 9 093 0.147 0.00 70 10.29 09:29:16 0.147 0.147 0.147 0.147
KLON 50 0.965 0.995 100 1.00 0.00 10 10.00 09:24:04 1.00 1.00 1.00 1.00
KME 20 7.15 7.20 300 0.00 - 0.00 7.00
KOFAMA 1 000 1.20 1.28 800 0.00 - 0.00 1.48
KORBANK 675 2.98 3.10 299 3.10 0.00 50 155.00 09:00:00 3.10 3.10 3.10 3.10
KUPIEC 1 535 0.66 0.74 1 365 0.75 0.00 30 22.50 09:29:29 0.75 0.75 0.75 0.75
LANGLOO 10 000 0.0205 0.03 30 000 0.00 - 0.00 0.04
LAURENPES 25 000 0.035 0.04 20 000 0.00 - 0.00 0.04
LETUS 2 282 0.49 0.50 104 0.00 - 0.00 0.49
LGTRADE 3 000 0.342 0.39 5 129 0.00 - 0.00 0.38
LKDESIGN 1 000 1.11 1.23 1 000 0.00 - 0.00 1.22
LOKATYBUD 25 000 0.02 0.11 3 066 0.00 - 0.00 0.13
LSTECHHOM 2 000 0.18 0.27 2 832 0.00 - 0.00 0.27
LUG 170 6.70 7.10 150 0.00 - 0.00 7.25
LUKARDI 807 0.62 0.72 2 066 0.00 - 0.00 0.72
M4B 67 15.00 16.10 63 0.00 - 0.00 16.10
MADKOM 644 1.24 1.32 50 1.34 -2.19 50 67.00 09:27:34 1.37 1.34 1.34 1.34
MAKOLAB 1 250 2.24 2.28 450 2.24 0.90 900 2 016.00 09:08:24 2.22 2.24 2.24 2.24
MALKOWSKI 2 565 0.39 0.46 13 000 0.00 - 0.00 0.47
MARKA 20 0.62 0.62 10 380 0.00 - 0.00 0.62
MARSOFT 5 000 0.09 0.10 5 290 0.00 - 0.00 0.10
MAXIMUS 100 0.34 0.39 1 000 0.00 - 0.00 0.35
MAXIPIZZA 1 474 0.86 0.90 2 223 0.00 - 0.00 0.90
MBFGROUP 2 500 0.716 0.75 2 500 0.74 -1.33 2 000 1 480.00 09:00:00 0.75 0.74 0.74 0.74
MEDAPP 2 100 0.59 0.65 10 290 0.65 0.00 17 11.05 10:10:08 0.65 0.65 0.65 0.65
MEDARD 1 493 0.58 0.64 1 580 0.00 - 0.00 0.645
MEDCAMP 4 850 0.212 0.284 2 461 0.284 0.00 25 7.10 09:04:59 0.284 0.284 0.284 0.284
MEDGALIC 151 430 0.011 0.024 59 339 0.00 - 0.00 0.024
MEDIANPOL 30 0.39 0.39 2 250 0.00 - 0.00 0.39
MEDINICE 20 5.10 5.25 20 5.20 -3.70 410 2 162.50 09:32:07 5.40 5.35 5.20 5.40
MEGASONIC 21 600 0.01 PKC/PCR 37 286 0.00 - 0.00 0.55
MENNICASK 195 5.20 5.20 390 0.00 - 0.00 5.15
MERA 1 205 0.84 0.95 205 0.95 0.00 20 19.00 09:02:50 0.95 0.95 0.95 0.95
MERIT 1 332 0.642 0.72 1 405 0.00 - 0.00 0.71
MERLINGRP 500 0.16 0.1695 500 0.17 0.00 600 102.00 10:08:14 0.17 0.17 0.17 0.17
METROPOLIS 690 2.92 3.06 660 0.00 - 0.00 3.00
MFOOD 1 429 1.40 1.50 1 345 0.00 - 0.00 1.50
MILESTONE 120 4.90 4.90 215 0.00 - 0.00 4.01
MILKPOL 1 500 0.93 0.96 1 042 1.02 6.25 981 1 000.62 09:15:20 0.96 1.02 1.02 1.02
MINERAL 2 440 0.41 0.48 4 538 0.00 - 0.00 0.47
MINOX 20 999 0.04 PKC/PCR 8 336 0.00 - 0.00 0.07
MMCPL 886 1.70 1.85 546 0.00 - 0.00 1.85
MOBIMEDIA 20 000 0.091 0.10 11 037 0.10 0.00 200 20.00 09:02:45 0.10 0.10 0.10 0.10
MODE 1 000 0.208 0.23 1 200 0.232 0.87 47 10.904 09:03:33 0.23 0.232 0.232 0.232
MODERNCOM 7 500 0.16 0.20 5 999 0.00 - 0.00 0.20
MOVIEGAMES 37 28.10 28.80 92 28.80 0.35 337 9 705.60 09:27:33 28.70 28.80 28.80 28.80
MPAY 712 0.18 0.226 1 100 0.00 - 0.00 0.226
MPLVERBUM 701 1.21 1.30 1 540 0.00 - 0.00 1.49
MSM 100 5.00 7.78 200 0.00 - 0.00 7.78
MTRANS 12 999 0.03 PKC/PCR 7 200 0.00 - 0.00 0.05
NEPTIS 25 49.00 52.00 43 52.00 0.00 1 52.00 09:12:01 52.00 52.00 52.00 52.00
NESTMEDIC 444 1.52 1.59 900 0.00 - 0.00 1.56
NETWISE 10 3.90 4.06 500 0.00 - 0.00 4.02
NEXTBIKE 40 66.50 70.00 44 70.00 0.00 45 3 153.00 09:36:51 70.00 73.00 70.00 73.00
NFPL 999 0.1222 0.149 12 799 0.1222 -17.99 1 0.1222 09:10:01 0.149 0.1222 0.1222 0.1222
NOTORIA 540 4.72 4.94 703 0.00 - 0.00 4.94
NOVAVIS 120 1.26 1.30 855 1.30 0.00 50 65.00 09:27:46 1.30 1.30 1.30 1.30
NOVINA 398 0.352 0.42 2 591 0.42 0.00 3 1.26 09:27:43 0.42 0.42 0.42 0.42
NWAI 503 1.99 2.14 800 0.00 - 0.00 2.14
ONEMORE 298 0.83 0.86 650 0.86 1.18 464 399.04 09:09:12 0.85 0.86 0.86 0.86
ONICO 40 62.50 64.00 97 64.00 -2.29 3 192.00 09:00:00 65.50 64.00 64.00 64.00
OPTIZENLB 400 0.15 0.17 500 0.00 - 0.00 0.15
ORGANIC 20 4.50 4.60 411 4.60 0.00 10 46.00 09:02:25 4.60 4.60 4.60 4.60
ORPHEE 1 200 1.71 1.8096 1 782 1.75 -0.57 10 012 17 522.308 09:53:14 1.76 1.859 1.75 1.859
ORZLOPONY 596 0.84 0.93 973 0.00 - 0.00 0.94
OUTDOORZY 3 500 0.412 0.458 1 000 0.00 - 0.00 0.478
PARCELTEC 600 0.32 0.36 1 653 0.36 0.00 20 7.20 09:02:17 0.36 0.36 0.36 0.36
PARTNER 1 000 0.065 0.068 1 000 0.069 -1.43 500 34.50 09:29:06 0.07 0.069 0.069 0.069
PASSUS 100 10.10 10.80 95 0.00 - 0.00 10.80
PATFUND 100 0.19 0.21 100 0.00 - 0.00 0.19
PBGAMES 1 610 0.86 0.89 100 0.86 0.00 15 12.90 09:22:24 0.86 0.86 0.86 0.86
PFMEDICAL 7 1.48 1.48 78 0.00 - 0.00 1.48
PHIWIERZY 175 6.30 6.75 150 0.00 - 0.00 6.80
PHOTON 293 2.40 2.46 814 0.00 - 0.00 2.40
PIK 830 0.82 0.89 1 124 0.00 - 0.00 0.84
PLANETINN 10 000 0.05 0.13 95 0.00 - 0.00 0.06
PLASMA 30 0.32 0.39 50 0.00 - 0.00 0.40
PLATIGE 75 13.35 14.00 118 14.00 0.00 2 28.00 09:00:00 14.00 14.00 14.00 14.00
PLGROUP 35 0.31 0.358 2 750 0.35 0.00 2 565 897.75 09:00:00 0.35 0.35 0.35 0.35
POINTPACK 27 37.80 40.00 253 0.00 - 0.00 40.00
POLMAN 7 800 0.246 0.282 6 000 0.00 - 0.00 0.284
POLMT 90 11.40 PKC/PCR 15 0.00 - 0.00 12.50
POLTRONIC 14 897 0.29 0.336 950 0.292 -14.12 4 150 1 237.40 10:15:00 0.34 0.30 0.292 0.30
PREFABET 20 0.32 0.32 800 0.00 - 0.00 0.32
PREMIUMF 100 0.605 0.67 3 718 0.67 9.84 10 6.70 09:35:06 0.61 0.67 0.67 0.67
PRESENT24 3 000 0.08 0.0815 5 546 0.082 4.46 420 33.565 09:08:14 0.0785 0.0785 0.0785 0.082
PRESTO 333 133 0.011 PKC/PCR 288 132 0.00 - 0.00 0.04
PRIME 20 3.24 3.40 10 3.30 -5.71 500 1 663.60 09:44:31 3.50 3.40 3.30 3.40
PROLOG 3 411 14.00 14.40 139 0.00 - 0.00 14.00
PROMISE 10 2.74 2.86 5 000 0.00 - 0.00 2.86
PROPERTYF 100 0.18 0.191 200 0.00 - 0.00 0.191
PRYMUS 20 7.05 7.15 35 7.20 -2.04 10 72.00 10:03:42 7.35 7.20 7.20 7.20
PTWP 5 19.90 20.00 120 0.00 - 0.00 20.00
PURE 34 31.00 32.40 9 32.00 -5.88 100 3 202.00 09:55:19 34.00 34.00 32.00 34.00
PYLON 1 000 0.082 0.0967 12 650 0.00 - 0.00 0.0898
QUART 100 1.70 1.78 1 130 0.00 - 0.00 1.72
QUARTICON 5 53.20 55.00 10 0.00 - 0.00 56.80
QUBICGMS 20 2.99 3.00 1 000 2.94 0.00 4 000 12 175.00 09:43:12 2.94 3.09 2.94 3.09
READGENE 2 495 0.84 0.89 2 260 0.00 - 0.00 0.87
REMEDIS 10 000 0.0225 0.0385 7 125 0.00 - 0.00 0.0385
REMORSOL 100 0.70 0.80 1 073 0.80 8.11 1 477 1 181.60 09:18:04 0.74 0.80 0.80 0.80
ROBINSON 5 6.65 7.05 22 0.00 - 0.00 7.05
ROCCA 200 0.42 0.45 100 0.00 - 0.00 0.43
ROVITA 50 0.498 0.498 1 006 0.00 - 0.00 0.50
RSY 140 7.30 7.80 130 0.00 - 0.00 7.80
RUCHCHORZ 5 557 0.09 0.16 7 467 0.00 - 0.00 0.14
S4E 157 6.40 6.70 4 800 0.00 - 0.00 6.45
SAKANA 3 000 0.155 0.21 20 222 0.00 - 0.00 0.22
SCPFL 230 42.60 44.00 151 44.00 3.29 43 1 861.80 10:15:19 42.60 43.60 42.80 44.00
SEVENET 3 000 0.83 0.91 3 000 0.00 - 0.00 0.99
SFD 10 000 0.412 0.46 12 000 0.00 - 0.00 0.464
SFERANET 100 0.92 0.95 4 310 0.00 - 0.00 0.95
SFKPOLKAP 2.00 2 595 0.00 - 0.00 0.84
SLASKIEKA 345 2.69 2.79 1 000 0.00 - 0.00 2.75
SMSKREDYT 5 000 0.40 0.45 4 445 0.00 - 0.00 0.486
SOFTBLUE 6 900 0.212 0.226 198 0.226 7.62 5 920 1 306.012 10:04:39 0.21 0.21 0.21 0.226
SPAC1 999 0.0205 0.04 16 278 0.00 - 0.00 0.04
SPARKVC 2 575 0.40 0.48 2 105 0.00 - 0.00 0.47
STANDREW 1 9.40 9.40 264 0.00 - 0.00 9.40
STEMCELLS 50 0.40 0.44 50 0.00 - 0.00 0.43
STOPKLA 195 5.25 5.60 185 0.00 - 0.00 5.50
STOPPOINT 500 0.165 0.178 500 0.1875 4.75 7 000 1 243.017 09:09:32 0.179 0.175 0.175 0.1875
SUMMALING 5 17.00 17.10 499 17.10 -5.00 1 17.10 09:16:06 18.00 17.10 17.10 17.10
SUNTECH 8 696 0.23 0.278 5 000 0.00 - 0.00 0.28
SURFLAND 100 0.73 0.78 1 295 0.80 -4.76 1 101 808.80 09:16:26 0.84 0.76 0.73 0.80
SYMBIO 100 0.52 0.58 100 0.00 - 0.00 0.57
SYNERGA 507 957 0.03 0.03 499 000 0.00 - 0.00 0.031
SZAR 50 000 0.026 0.026 20 000 0.00 - 0.00 0.026
TAMEX 2 020 0.52 0.59 996 0.59 0.00 2 1.18 09:02:49 0.59 0.59 0.59 0.59
TAXNET 700 0.545 0.55 4 581 0.545 0.00 2 305 1 249.70 09:42:02 0.545 0.54 0.54 0.545
TECHINVGR 550 0.34 0.40 678 0.40 -1.96 22 8.80 09:00:00 0.408 0.40 0.40 0.40
TECHMADEX 288 3.58 3.78 593 3.78 0.00 6 22.68 09:40:48 3.78 3.78 3.78 3.78
TELEHORSE 2 069 1.04 1.15 589 1.175 -0.42 15 040 16 793.16 10:17:11 1.18 1.16 1.09 1.19
TELEMEDPL 100 0.95 1.07 945 0.00 - 0.00 1.10
TELESTO 152 6.60 7.05 142 0.00 - 0.00 6.60
TELESTR 130 15.40 15.80 70 15.80 -1.25 100 1 580.00 09:00:00 16.00 15.80 15.80 15.80
TELGAM 1 000 0.132 0.15 14 900 0.15 -6.25 100 15.00 09:15:30 0.16 0.15 0.15 0.15
TELIANI 1 990 0.55 0.73 1 500 0.00 - 0.00 0.655
TERMO2PWR 3 000 0.375 0.396 419 0.396 0.00 3 255 1 282.98 10:13:57 0.396 0.392 0.392 0.396
TERMOEXP 615 1.65 1.80 765 0.00 - 0.00 1.75
THEDUST 28 7.40 7.64 5 7.64 -0.78 56 428.08 10:18:23 7.70 7.68 7.64 7.68
UHYECA 1 454 0.70 0.73 3 054 0.70 -4.11 1 046 732.20 09:45:25 0.73 0.70 0.70 0.70
ULTGAMES 227 20.10 20.20 99 20.10 -2.43 8 451 169 558.28 10:14:14 20.60 20.20 19.92 20.20
UNIFIED 1 500 0.225 0.25 4 623 0.00 - 0.00 0.235
UNITED 1 972 0.26 0.282 500 0.28 9.38 2 925 819.00 09:00:22 0.256 0.28 0.28 0.28
VABUN 50 1.35 1.37 220 1.37 -3.52 545 741.70 09:58:33 1.42 1.35 1.33 1.38
VAKOMTEK 1 490 0.68 0.76 1 400 0.00 - 0.00 0.86
VARSAV 942 2.50 2.55 6 626 2.50 -0.40 12 633 31 644.06 10:22:23 2.51 2.52 2.50 2.52
VCP 200 0.10 0.13 500 0.00 - 0.00 0.129
VERBICOM 40 1.20 1.46 140 0.00 - 0.00 1.46
VIATRON 250 2.00 2.20 228 0.00 - 0.00 2.88
VIDIS 450 2.46 2.60 387 2.88 0.00 2 5.76 09:02:03 2.88 2.88 2.88 2.88
VOICETEL 5 42.00 61.00 13 0.00 - 0.00 43.00
WDBBU 3 610 1.18 1.27 5 793 1.27 0.00 10 12.70 09:04:39 1.27 1.27 1.27 1.27
WERTHHOLZ 11 112 0.09 0.17 5 900 0.00 - 0.00 0.175
WESTREAL 10 000 0.08 0.17 2 975 0.00 - 0.00 0.12
WIERZYCL 50 0.66 0.68 9 170 0.68 0.00 20 13.60 09:01:13 0.68 0.68 0.68 0.68
WODKAN 364 5.50 5.75 348 5.55 4.72 361 2 003.55 10:05:16 5.30 5.55 5.55 5.55
WOLFSTF 70 0.84 0.85 360 0.84 -1.18 175 143.25 09:30:28 0.85 0.79 0.79 0.84
XPLUS 1 850 0.33 0.34 13 532 0.33 0.00 150 49.50 09:33:30 0.33 0.33 0.33 0.33