Quote board 2020-02-21 17:05

Stock Open Pos. Bid size Bid limit Ask limit Ask size Price % Chg Volume Value Time Ref Open Low High
01CYBATON 2 606 9.50 9.55 553 9.50 -0.52 37 687 366 719.40 17:00:00 9.55 9.60 9.40 10.10
2INTELLECT 626 1.76 1.80 500 0.00 - 0.00 1.81
4MASS 5 000 0.1442 0.159 9 970 0.159 5.65 30 428 4 751.8368 17:00:00 0.1505 0.1505 0.1425 0.1597
4MOBILITY 5 9.15 9.30 137 9.30 2.20 25 234.00 17:00:00 9.10 9.45 9.30 9.45
5THAVENUE 20 1.66 1.80 20 0.00 - 0.00 1.72
7FIT 1 180 1.75 1.84 1 200 1.85 0.00 1 760 3 216.03 16:39:28 1.85 1.80 1.80 1.85
7LEVELS 128 23.80 24.80 50 23.80 -4.80 97 2 320.40 16:48:37 25.00 23.80 23.80 24.00
AALLIANCE 10 30.00 38.60 26 38.60 -6.76 163 6 003.20 14:56:40 41.40 41.40 35.20 41.40
ABAK 1 200 1.69 1.79 1 200 0.00 - 0.00 1.79
ABSINVEST 1 100 0.70 0.77 1 480 0.765 2.00 4 000 3 022.875 15:04:41 0.75 0.74 0.74 0.765
ACARTUS 200 0.25 0.272 200 0.26 -3.70 6 000 1 590.00 14:54:20 0.27 0.27 0.26 0.27
ACKERMAN 242 8.30 8.70 232 0.00 - 0.00 8.70
ACREBIT 88 1.30 1.40 100 1.56 11.43 113 166.16 12:08:50 1.40 1.30 1.30 1.56
ADATEX 1 075 1.15 1.30 2 227 1.15 0.00 1 553 1 868.90 17:00:00 1.15 1.30 1.15 1.30
ADVERTIGO 2 000 0.12 0.16 11 800 0.16 15.11 22 480 3 139.063 15:16:49 0.139 0.139 0.139 0.16
AERFINANC 200 0.147 0.153 6 000 0.153 -2.55 2 330 356.81 12:33:05 0.157 0.157 0.153 0.157
AFHOL 150 14.00 14.60 134 14.60 0.00 1 015 14 819.00 11:02:37 14.60 14.60 14.60 14.60
AGROLIGA 206 18.60 19.20 110 19.00 -0.94 420 7 980.00 09:53:55 19.18 19.00 19.00 19.00
AGROMEP 300 6.80 0.00 - 0.00 6.80
AITON 120 0.22 0.25 200 0.00 - 0.00 0.22
AKCEPTFIN 250 0.72 0.75 1 324 0.75 -6.25 1 060 763.50 16:41:19 0.80 0.72 0.72 0.75
ALDA 700 1.80 2.38 500 0.00 - 0.00 1.98
ALUMAST 237 1.01 1.07 553 0.00 - 0.00 1.10
ANALIZY 21 27.00 28.00 20 27.00 -3.57 54 1 458.00 10:12:23 28.00 27.00 27.00 27.00
APANET 50 1.02 1.30 609 1.28 -12.93 4 090 5 103.20 15:20:56 1.47 1.28 1.22 1.28
APIS 10 000 0.062 0.07 200 000 0.00 - 0.00 0.0745
APOLLO 5 000 0.85 0.88 37 0.88 -7.37 7 200 6 161.07 15:35:46 0.95 0.96 0.77 0.96
APS 544 1.84 2.28 2 342 2.26 -0.88 300 678.00 15:17:02 2.28 2.26 2.26 2.26
AQUABB 5 15.70 15.80 31 15.80 0.00 43 679.40 10:09:54 15.80 15.80 15.80 15.80
AQUAPOZ 150 6.15 8.35 140 8.40 0.00 2 16.80 09:00:00 8.40 8.40 8.40 8.40
AQUATECH 1 9.70 10.00 5 9.80 1.55 10 97.25 16:40:34 9.65 9.65 9.65 9.80
ARENAPL 500 1.69 1.72 986 1.72 104.76 221 247 378 734.29 16:47:32 0.84 1.50 1.50 1.80
ARI 4 900 0.25 0.30 285 0.30 0.00 35 10.50 09:25:20 0.30 0.30 0.30 0.30
ARKROYAL 17 000 0.096 0.11 10 000 0.00 - 0.00 0.101
ARRINERA 16 881 0.11 PKC/PCR 8 460 0.00 - 0.00 0.466
ARTGAMES 2 500 2.29 2.30 146 2.30 0.00 96 127 225 279.7445 17:00:41 2.30 2.30 2.28 2.42
ARTP 1 000 0.212 0.25 49 499 0.25 4.17 801 194.25 12:01:18 0.24 0.25 0.23 0.25
ASTRO 1 000 0.30 0.326 1 000 0.334 1.21 33 069 9 842.684 13:40:18 0.33 0.32 0.272 0.334
ATCCARGO 50 6.55 6.95 50 6.60 -1.49 2 143 14 208.10 13:23:21 6.70 6.60 6.60 6.70
ATONHT 13 482 0.33 0.38 1 000 0.378 -0.53 30 11.34 11:00:00 0.38 0.378 0.378 0.378
AUTOSPA 10 000 0.099 0.099 10 000 0.00 - 0.00 0.101
AUXILIA 500 4.56 4.70 9 4.70 -1.67 5 121 23 496.47 17:00:00 4.78 4.60 4.50 4.85
AZTEC 395 1.92 2.10 90 2.10 5.00 22 753 43 564.82 14:50:49 2.00 2.02 1.90 2.20
BALTICON 215 9.35 9.80 205 0.00 - 0.00 9.80
BBINWEST 100 2.38 2.40 155 2.44 43.53 12 650 25 282.09 14:38:04 1.70 1.70 1.70 2.44
BETOMAX 1 500 2.96 3.06 736 0.00 - 0.00 3.06
BINARY 1 515 0.46 0.52 2 100 0.00 - 0.00 0.58
BIOFACTOR 800 2.52 2.64 760 0.00 - 0.00 2.68
BIOGENED 210 6.00 7.90 135 7.85 -0.63 127 997.05 15:16:38 7.90 7.90 7.85 7.90
BIOMASS 2 700 1.05 1.055 2 700 1.05 8.25 486 574 501 637.886 17:03:42 0.97 0.992 0.97 1.07
BIOMAXIMA 570 3.86 4.12 430 4.14 2.99 803 3 241.32 13:24:48 4.02 4.00 4.00 4.14
BIOPLANET 150 14.00 14.60 140 14.40 -0.69 90 1 296.00 09:00:00 14.50 14.40 14.40 14.40
BITEVIL 937 1.26 1.30 1 894 1.30 -7.80 16 303 21 322.02 17:00:00 1.41 1.41 1.25 1.41
BIZTECH 10 000 0.172 0.178 8 899 0.177 2.91 75 554 12 756.684 16:21:53 0.172 0.167 0.162 0.177
BLACKPOIN 500 1.60 1.65 1 000 1.60 -4.76 2 219 3 524.92 12:28:41 1.68 1.69 1.56 1.69
BLIRT 100 1.57 1.65 1 220 0.00 - 0.00 1.63
BLKCHNLAB 1 100 1.27 1.31 1 553 1.31 -10.88 14 215 18 919.62 17:00:00 1.47 1.42 1.28 1.42
BLOOBER 15 82.60 83.00 198 83.00 -0.84 1 884 156 256.10 17:03:13 83.70 84.00 82.20 84.00
BLUETAX 37 111 0.0135 0.015 27 506 0.015 -6.25 278 494 4 177.41 11:25:37 0.016 0.015 0.015 0.015
BOA 1 549 5.30 5.70 400 5.70 9.62 1 454 8 393.40 15:10:29 5.20 5.80 5.70 5.80
BORUTA 6 020 0.182 0.187 10 570 0.187 -0.80 116 377 21 398.232 17:00:00 0.1885 0.1855 0.182 0.188
BPC 178 5.80 5.90 1 5.80 0.00 2 11.60 11:00:00 5.80 5.80 5.80 5.80
BPX 20 2.40 2.58 480 2.54 -9.29 11 513 29 668.08 16:31:29 2.80 2.80 2.46 2.80
BRAND24 30 19.00 19.55 85 19.50 2.63 2 229 43 082.50 16:25:00 19.00 19.00 18.90 19.60
BRAS 2 500 0.093 0.0945 2 945 0.0945 2.72 328 173 31 092.895 15:10:08 0.092 0.095 0.0945 0.095
BVT 900 0.39 0.42 300 0.40 -6.98 14 623 5 891.73 16:08:09 0.43 0.43 0.39 0.43
CAMBRIDGE 8 956 0.30 0.328 830 0.328 0.00 454 139.84 15:08:35 0.328 0.328 0.30 0.328
CANNABIS 21 076 0.65 0.68 1 258 0.68 1.49 17 926 11 733.54 15:05:31 0.67 0.67 0.65 0.696
CARBONSTU 95 29.66 30.00 55 29.66 -1.63 5 154 154 834.96 17:00:00 30.15 30.00 29.60 30.79
CARLSON 100 4.02 5.00 270 5.10 2.41 250 1 140.00 15:09:53 4.98 4.50 4.50 5.10
CARPATHIA 99 2.60 2.68 115 2.64 -1.49 2 071 5 483.69 12:15:37 2.68 2.72 2.54 2.84
CASPAR 78 25.80 30.00 1 006 0.00 - 0.00 24.80
CCS 263 0.68 0.705 700 0.00 - 0.00 0.70
CCTOOLS 500 0.03 0.07 500 0.00 - 0.00 0.05
CDA 24 14.70 15.10 183 14.70 -0.68 144 2 157.10 17:00:00 14.80 14.80 14.70 15.10
CENTURION 100 0.43 0.45 140 0.45 12.50 6 000 2 401.45 15:51:12 0.40 0.38 0.35 0.45
CEREALPLT 112 10.00 10.20 5 0.00 - 0.00 10.00
CFG 40 18.70 18.96 273 18.96 8.34 17 382 322 465.38 17:00:00 17.50 17.50 16.90 19.20
CFSA 615 PKC/PCR 3.20 1 950 2.80 40.00 5 201 14 204.44 14:51:30 2.00 2.34 2.34 2.80
CHERRY 33 30.40 31.50 351 31.00 2.31 8 700 256 191.60 17:00:00 30.30 29.80 27.80 31.50
CIASTZKRA 818 0.40 0.46 2 852 0.46 0.88 98 45.08 13:35:45 0.456 0.46 0.46 0.46
CLOUD 2 6.56 6.58 2 0.00 - 0.00 6.54
CMI 1 55.50 57.00 1 0.00 - 0.00 57.00
COLUMBUS 104 23.20 23.40 7 864 23.40 0.86 29 260 681 282.60 17:03:19 23.20 23.40 22.80 23.60
COMECO 200 0.183 0.196 5 000 0.00 - 0.00 0.199
COMPRESS 4 000 1.15 1.15 6 548 1.15 8.49 15 122 17 390.30 15:14:48 1.06 1.15 1.15 1.15
COPERNIC 520 2.80 3.00 9 3.00 3.45 1 3.00 13:32:24 2.90 3.00 3.00 3.00
CORELENS 2 154 0.31 0.38 9 890 0.38 -4.52 5 520 1 875.60 15:37:22 0.398 0.36 0.302 0.38
CREEPYJAR 52 225.00 227.00 4 227.00 5.58 1 565 351 259.00 17:00:00 215.00 217.00 217.00 228.50
CSY 288 7.00 7.25 62 7.25 0.69 2 000 14 500.00 14:46:10 7.20 7.25 7.25 7.25
CTE 562 0.89 0.99 506 0.00 - 0.00 0.99
CWA 2 000 0.446 0.478 2 948 0.48 -0.41 36 054 16 870.218 14:59:51 0.482 0.47 0.428 0.486
CZARNKOW 2 760 0.0705 0.085 50 0.0705 -17.06 2 284 161.00 15:00:00 0.085 0.07 0.07 0.0705
DAMFINW 163 2.74 2.81 500 0.00 - 0.00 2.80
DANKS 3 000 0.406 0.50 7 651 0.00 - 0.00 0.50
DBENERGY 105 31.10 31.495 5 31.50 -4.55 2 904 91 080.05 16:35:45 33.00 32.40 30.10 32.40
DCD 10 300 0.03 0.03 8 000 0.00 - 0.00 0.048
DDISTANCE 500 1.62 1.67 1 000 1.69 0.00 12 624 20 859.125 15:39:39 1.69 1.65 1.60 1.695
DEKTRA 967 5.65 6.00 190 5.65 -2.59 1 536 8 588.00 16:46:08 5.80 5.80 5.50 5.80
DENTAMDC 100 0.035 0.0395 80 0.00 - 0.00 0.0335
DIGITAL 280 1.63 1.69 2 795 1.71 1.18 200 304 337 114.13 16:47:53 1.69 1.72 1.62 1.73
DOMLEK 20 4.50 4.58 107 4.60 0.00 3 13.80 09:28:10 4.60 4.60 4.60 4.60
DOOK 10 5.15 5.30 5 5.10 -14.29 2 000 10 533.00 11:57:01 5.95 5.70 5.10 5.70
DRAGEUS 300 6.75 6.899 300 6.75 -3.43 5 714 38 415.77 16:48:49 6.99 6.73 6.51 6.86
DRFINANCE 6 751 0.268 0.296 4 215 0.296 9.63 875 259.00 09:55:16 0.27 0.296 0.296 0.296
EASYCALL 49 2.10 2.28 100 2.30 4.55 1 618 3 613.60 14:12:46 2.20 2.20 2.18 2.30
EC2 1 000 2.15 2.17 1 000 2.19 4.29 14 218 30 586.08 16:40:32 2.10 2.14 2.07 2.24
ECCGAMES 50 3.13 3.15 2 461 3.15 2.57 43 368 134 470.637 17:00:00 3.071 3.065 3.06 3.15
EDISON 511 1.96 2.06 653 0.00 - 0.00 2.06
EFENERGII 626 0.41 0.42 13 463 0.42 0.00 20 131 8 267.012 16:40:21 0.42 0.42 0.392 0.42
EFIXDM 50 1.64 1.80 50 1.74 0.00 1 1.74 15:00:00 1.74 1.74 1.74 1.74
EKIOSK 100 0.53 0.56 14 158 0.56 0.00 20 11.20 09:00:00 0.56 0.56 0.56 0.56
EKOBOX 117 0.40 0.49 200 0.48 2.13 1 503 706.61 13:07:40 0.47 0.47 0.47 0.48
EKOPARK 20 1.36 1.46 740 0.00 - 0.00 1.40
EKOPOL 39 2.22 2.28 880 2.22 0.00 372 825.84 14:20:04 2.22 2.22 2.22 2.22
ELQ 104 2.92 3.00 1 349 2.92 0.00 432 1 279.00 15:23:32 2.92 3.00 2.92 3.00
EMMERSON 4 000 0.03 0.034 9 763 0.00 - 0.00 0.03
EMONT 99 0.59 0.68 200 0.59 -7.81 2 1.23 11:59:21 0.64 0.64 0.59 0.64
EMUZYKA 1 855 2.66 2.78 726 2.68 -0.74 750 2 010.00 10:09:13 2.70 2.68 2.68 2.68
ERS 200 0.045 0.05 6 573 0.045 15.38 6 000 267.50 15:04:44 0.039 0.04 0.04 0.045
ESKIMOS 1 800 0.25 0.288 262 0.266 -7.64 1 000 266.00 17:00:00 0.288 0.266 0.266 0.266
EUROSNACK 700 0.34 0.38 5 700 0.00 - 0.00 0.41
EUROTAX 100 4.04 4.08 500 4.10 1.99 501 2 054.10 14:10:35 4.02 4.10 4.10 4.10
EXAMOBILE 420 2.46 2.48 384 2.48 -4.62 11 546 28 441.58 15:19:00 2.60 2.66 2.40 2.66
EXCELLENC 1 400 0.13 0.145 45 800 0.00 - 0.00 0.145
EXIMIT 2 80.00 89.00 6 0.00 - 0.00 87.00
FABRYKAKD 1 000 0.125 0.1385 31 237 0.1385 0.00 100 13.85 11:00:00 0.1385 0.1385 0.1385 0.1385
FACHOWCY 371 736 0.01 PKC/PCR 2 691 059 0.00 - 0.00 0.01
FALCON 4 600 0.605 0.64 1 970 0.64 3.23 116 845 80 539.69 15:28:06 0.62 0.635 0.56 0.75
FARM51 35 25.02 25.06 500 25.02 2.29 20 785 517 004.28 17:00:00 24.46 24.40 24.02 25.38
FHDOM 309 3.24 3.46 125 3.46 -0.57 400 1 384.00 10:01:35 3.48 3.46 3.46 3.46
FIGENE 12 000 1.14 1.16 737 1.16 -10.77 11 318 12 967.51 17:00:00 1.30 1.25 1.10 1.25
FINTECH 6 267 0.28 0.348 2 000 0.28 0.00 4 218 1 181.04 16:00:59 0.28 0.28 0.28 0.28
FITEN 65 000 0.025 0.04 2 400 0.04 33.33 100 4.00 11:05:16 0.03 0.04 0.04 0.04
FLUID 360 PKC/PCR PKC/PCR 5 000 0.00 - 0.00 0.10
FOREVEREN 221 7.04 7.14 1 500 7.04 2.03 70 674 489 959.14 17:00:00 6.90 6.80 6.70 7.16
FORPOSTA 100 0.41 0.44 50 0.44 2.33 1 100 473.50 16:17:37 0.43 0.43 0.43 0.44
FTIPROFIT 8 000 0.15 0.163 7 998 0.163 8.67 11 978 1 849.267 15:58:22 0.15 0.151 0.15 0.163
GALVO 250 1.32 1.37 651 1.37 14.17 98 629 126 517.50 16:41:15 1.20 1.15 1.12 1.42
GENOMED 10 26.80 27.40 10 27.00 -1.46 10 270.00 09:13:39 27.40 27.00 27.00 27.00
GENRG 4 000 0.74 0.755 2 600 0.755 -3.21 92 410 68 298.04 16:48:47 0.78 0.75 0.72 0.775
GEOTERM 2 11.00 11.40 81 11.40 0.00 23 262.20 09:03:10 11.40 11.40 11.40 11.40
GEOTRANS 1 466 19.80 20.00 310 19.80 -4.81 32 826 660 740.30 17:00:00 20.80 21.00 19.80 21.00
GEOTREKK 40 100 0.02 0.0399 2 500 0.00 - 0.00 0.04
GKSKAT 4 400 0.13 0.14 24 900 0.00 - 0.00 0.14
GOLAB 100 0.16 0.185 9 000 0.00 - 0.00 0.16
GOTFI 30 6.50 8.80 115 0.00 - 0.00 8.00
GOVENA 1 000 PKC/PCR 0.0298 99 990 0.029 2.11 311 158 8 874.3398 15:00:51 0.0284 0.0284 0.0284 0.029
GREMPCO 425 0.22 0.23 490 0.23 4.55 10 2.30 09:32:27 0.22 0.23 0.23 0.23
GRMEDIA 7 136.00 498.00 2 0.00 - 0.00 170.00
GRUPAEMM 10 000 0.0365 0.05 5 000 0.00 - 0.00 0.0455
GRUPAHRC 38 27.00 0.00 - 0.00 26.00
GRUPAREC 10 18.30 19.00 292 18.30 -1.61 95 1 745.00 15:36:16 18.60 19.60 18.30 19.60
GTRINITY 800 1.23 1.82 182 1.70 6.25 407 691.90 15:00:00 1.60 1.70 1.70 1.70
HAMBURGER 50 0.80 0.84 100 0.00 - 0.00 0.80
HEFAL 10 003 0.0105 PKC/PCR 6 880 0.00 - 0.00 0.03
HEMP 5 377 0.1475 0.16 3 980 0.00 - 0.00 0.16
HGAMES 708 1.82 1.95 300 0.00 - 0.00 1.92
HORNIGOLD 1 200 0.287 0.29 13 710 0.29 3.94 40 969 11 416.918 17:00:00 0.279 0.279 0.268 0.29
HORTICO 35 2.12 2.18 459 2.18 6.86 1 576 3 227.78 15:57:12 2.04 2.00 2.00 2.18
HURTIMEX 7 000 0.101 0.137 10 000 0.00 - 0.00 0.144
HYDRAPRES 25 750 0.31 0.342 7 000 0.338 0.00 16 701 5 414.132 16:33:45 0.338 0.31 0.31 0.344
IBCPOLSKA 100 1.05 1.09 100 1.10 0.00 15 16.50 10:11:35 1.10 1.10 1.10 1.10
ICPD 1 250 0.40 0.50 1 050 0.00 - 0.00 0.52
IDH 645 588 0.01 PKC/PCR 50 000 0.01 -16.67 5 447 981 56 498.537 15:16:32 0.012 0.011 0.01 0.011
IFM 1 090 0.314 0.37 932 0.37 0.00 530 191.20 17:00:00 0.37 0.37 0.36 0.37
IGORIA 5 486 0.162 0.176 3 765 0.176 14.29 41 086 6 715.012 17:00:00 0.154 0.154 0.154 0.176
IMAGIS 4 167 0.12 0.20 39 750 0.00 - 0.00 0.20
INBOOK 5 078 0.37 0.438 3 310 0.438 0.00 20 8.76 09:00:00 0.438 0.438 0.438 0.438
INCANA 100 0.68 0.78 100 0.00 - 0.00 0.75
INDOS 46 3.00 3.18 40 3.08 -1.28 655 2 017.40 12:13:14 3.12 3.08 3.08 3.08
INFOSCAN 2 000 1.44 1.476 1 298 1.476 5.43 96 909 141 068.388 17:00:00 1.40 1.43 1.384 1.49
INFRA 468 0.80 0.83 1 078 0.83 -18.63 39 376 31 812.80 17:00:00 1.02 1.00 0.77 1.00
INNOGENE 5 000 2.58 2.66 500 2.84 13.60 9 941 26 584.22 13:04:29 2.50 2.50 2.50 2.84
INTELIWIS 50 1.37 1.39 3 000 0.00 - 0.00 1.42
INTERNITY 918 2.18 2.28 2 386 2.28 0.00 415 943.44 15:19:51 2.28 2.28 2.26 2.28
INVENTION 500 1.71 1.84 2 513 1.84 6.98 7 500 13 325.65 16:26:54 1.72 1.75 1.75 1.84
INVESTEKO 1 437 0.92 0.98 100 0.00 - 0.00 0.925
IPODS 6 600 0.153 0.178 4 283 0.178 -10.10 15 100 2 285.223 17:00:00 0.198 0.151 0.151 0.178
ISIAG 100 1.10 1.12 680 1.17 2.63 3 890 4 531.50 13:44:37 1.14 1.17 1.15 1.18
IU 135 2.00 2.18 10 0.00 - 0.00 2.18
JRHOLDING 1 691 14.40 14.60 1 196 14.60 6.57 79 707 1 151 044.30 17:04:18 13.70 13.90 13.90 14.90
JUJUBEE 150 6.76 6.92 691 6.92 -0.43 56 089 387 330.68 17:00:00 6.95 7.00 6.73 7.10
JWA 4 600 0.272 0.294 4 500 0.294 8.89 31 109 8 799.65 16:44:07 0.27 0.27 0.27 0.294
KANCELWEC 413 2.42 2.54 990 2.54 0.00 10 25.40 16:18:16 2.54 2.54 2.54 2.54
KBJ 270 7.85 8.00 560 8.00 0.63 460 3 620.00 11:51:00 7.95 7.70 7.70 8.00
KKHERBAL 1 200 0.182 0.188 12 923 0.00 - 0.00 0.181
KLABATER 50 6.90 7.08 340 7.08 -1.39 6 497 46 039.429 17:00:00 7.18 7.175 6.90 7.18
KLON 50 0.95 0.98 50 0.97 -6.73 3 440 3 485.70 14:50:12 1.04 1.04 0.97 1.05
KME 260 4.82 5.10 253 5.10 0.00 2 10.20 09:00:00 5.10 5.10 5.10 5.10
KOFAMA 1 400 0.72 0.77 1 400 0.00 - 0.00 0.73
KORBANK 300 4.28 4.50 100 4.38 -1.35 2 070 8 959.00 16:41:36 4.44 4.28 4.28 4.50
KUPIEC 305 0.555 0.63 1 671 0.00 - 0.00 0.555
LAURENPES 134 254 0.038 0.038 34 254 0.035 2.94 14 200 497.00 11:00:00 0.034 0.035 0.035 0.035
LETUS 711 0.47 0.484 2 071 0.00 - 0.00 0.48
LGTRADE 3 572 0.56 0.60 7 000 0.00 - 0.00 0.60
LKDESIGN 0.80 2 000 0.00 - 0.00 0.80
LSTECHHOM 6 500 PKC/PCR 0.10 9 837 0.071 8.40 1 514 107.494 11:00:00 0.0655 0.071 0.071 0.071
LUG 340 3.10 3.28 535 3.28 -0.61 65 213.20 16:06:28 3.30 3.28 3.28 3.28
LUKARDI 2 174 0.46 0.54 1 852 0.00 - 0.00 0.51
MADKOM 1 000 1.34 1.41 100 0.00 - 0.00 1.25
MAKOLAB 37 4.80 5.10 790 4.88 0.41 3 420 16 534.44 16:30:41 4.86 4.86 4.80 4.88
MALKOWSKI 770 0.90 0.98 1 200 0.00 - 0.00 0.95
MARKA 50 0.58 0.60 6 920 0.00 - 0.00 0.60
MAXIMUS 5 850 0.25 0.30 3 500 0.00 - 0.00 0.35
MAXIPIZZA 1 400 0.75 0.79 2 000 0.00 - 0.00 0.76
MBFGROUP 3 000 1.05 1.09 3 442 1.09 -3.54 32 120 33 268.16 16:44:59 1.13 1.06 1.01 1.10
MEDAPP 660 0.76 0.80 6 126 0.80 6.67 79 957 61 532.275 17:00:00 0.75 0.75 0.75 0.80
MEDIANPOL 100 0.45 0.51 6 390 0.47 -4.08 1 239 583.63 16:45:57 0.49 0.49 0.47 0.49
MEDINICE 200 10.20 10.60 250 10.50 0.00 220 2 228.00 13:39:19 10.50 10.20 10.00 10.50
MENNICASK 83 24.60 25.00 460 25.00 -6.02 1 804 46 229.40 16:00:30 26.60 26.00 25.00 27.80
MERA 100 0.78 0.84 140 0.81 1.25 1 350 1 093.50 14:50:31 0.80 0.81 0.81 0.81
MERIT 11 0.81 0.87 1 200 0.888 34.55 11 325 8 189.952 15:21:28 0.66 0.678 0.678 0.888
MERLINGRP 10 092 PKC/PCR 0.211 19 900 0.185 4.52 167 621 31 009.885 15:29:45 0.177 0.185 0.185 0.185
MFOOD 1 136 0.88 0.94 2 150 0.00 - 0.00 0.95
MILESTONE 44 11.40 12.39 95 0.00 - 0.00 12.50
MILKPOL 700 0.72 0.80 3 108 0.00 - 0.00 0.75
MINERAL 1 250 0.40 0.46 2 270 0.00 - 0.00 0.40
MMCPL 300 4.00 5.45 150 5.65 2.73 1 410 7 507.00 15:39:04 5.50 6.35 5.10 6.35
MOBIMEDIA 600 0.695 0.70 5 013 0.70 0.00 12 256 8 627.98 16:46:53 0.70 0.705 0.70 0.71
MODE 500 0.47 0.49 800 0.49 0.00 100 49.00 10:12:53 0.49 0.49 0.49 0.49
MODERNCOM 2 800 0.16 0.19 800 0.00 - 0.00 0.16
MOONLIT 10 4.3005 4.3895 448 4.30 -2.05 746 3 252.15 13:31:50 4.39 4.38 4.30 4.39
MOVIEGAMES 24 36.80 36.90 38 36.90 -1.07 6 351 234 551.70 17:04:33 37.30 37.50 36.50 37.50
MPAY 6 000 0.20 0.268 8 000 0.27 -3.57 16 411 3 663.42 14:35:00 0.28 0.226 0.22 0.27
MPLVERBUM 38 2.50 2.98 440 2.58 53.57 3 509 8 326.07 14:41:19 1.68 2.18 1.94 2.58
MSM 366 3.64 3.90 350 3.64 -25.71 678 2 467.92 15:10:07 4.90 3.64 3.64 3.64
NEPTIS 100 45.20 47.00 16 47.00 0.00 1 47.00 09:28:45 47.00 47.00 47.00 47.00
NESTMEDIC 1 070 1.84 1.85 275 1.84 27.78 103 267 178 918.665 17:00:00 1.44 1.43 1.43 1.98
NETWISE 5 7.40 7.95 41 7.95 40.71 2 575 17 483.75 17:00:00 5.65 5.65 5.65 8.10
NEXTBIKE 50 13.00 14.10 47 14.00 0.00 562 7 868.00 15:15:31 14.00 14.00 14.00 14.00
NFPL 500 0.131 0.1455 11 150 0.1465 -0.34 50 7.325 09:00:00 0.147 0.1465 0.1465 0.1465
NGGAMES 35 005 0.375 0.38 5 091 0.38 -2.56 264 581 103 122.956 17:00:39 0.39 0.398 0.372 0.40
NOTORIA 174 5.80 6.00 660 0.00 - 0.00 6.00
NOVAVIS 250 11.20 11.40 2 072 11.20 -2.61 14 939 168 783.30 17:01:24 11.50 11.60 11.10 11.60
NOVINA 405 0.422 0.50 2 000 0.00 - 0.00 0.50
NWAI 304 3.30 3.54 283 0.00 - 0.00 3.50
ONEMORE 200 2.36 2.38 99 2.38 -1.65 81 218 190 283.74 17:03:50 2.42 2.42 2.24 2.42
OPTIZENLB 6 985 0.28 0.29 100 0.28 0.00 40 11.20 11:00:00 0.28 0.28 0.28 0.28
ORGANIC 20 4.64 5.00 510 0.00 - 0.00 5.00
ORPHEE 505 1.26 1.60 750 1.60 -4.76 16 965 24 604.11 17:00:00 1.68 1.68 1.35 1.68
ORZLOPONY 10 600 1.12 1.25 1 000 1.22 0.83 876 1 068.72 11:00:00 1.21 1.22 1.22 1.22
OUTDOORZY 1 100 0.56 0.595 1 000 0.60 0.00 1 000 582.00 16:24:01 0.60 0.58 0.58 0.60
PARCELTEC 200 0.49 0.54 155 0.54 0.00 20 10.80 14:40:45 0.54 0.54 0.54 0.54
PARTNER 1 000 0.074 0.0795 1 000 0.08 3.90 10 000 800.00 09:08:55 0.077 0.08 0.08 0.08
PASSUS 20 11.00 13.50 5 13.50 -3.57 5 67.50 09:32:09 14.00 13.50 13.50 13.50
PATFUND 500 0.15 0.169 600 0.17 14.09 1 010 160.20 14:19:10 0.149 0.149 0.149 0.17
PBGAMES 4 980 1.00 1.10 50 1.00 -18.03 3 961 4 271.77 16:37:58 1.22 1.22 0.976 1.22
PFMEDICAL 100 1.80 1.98 255 0.00 - 0.00 1.88
PHIWIERZY 10 3.60 5.80 50 0.00 - 0.00 3.80
PHOTON 2 080 6.10 6.15 6 942 6.15 -1.60 13 382 79 815.80 16:49:18 6.25 6.25 5.50 6.25
PLANTWEAR 30 9.50 9.75 187 9.75 -1.52 1 338 12 793.18 17:00:00 9.90 9.90 9.10 9.90
PLASMA 980 0.54 0.64 800 0.00 - 0.00 0.63
PLATIGE 124 23.40 23.90 39 23.90 -0.83 1 965 46 375.20 17:00:00 24.10 24.40 23.20 24.40
PLGROUP 787 0.48 0.51 1 000 0.51 6.25 20 900 10 062.287 16:23:25 0.48 0.50 0.471 0.516
POINTPACK 100 59.00 61.50 50 60.00 0.00 592 35 463.00 14:52:55 60.00 59.50 59.50 60.00
POLMAN 15 000 0.27 0.306 9 900 0.00 - 0.00 0.306
POLMT 46 11.00 11.00 141 0.00 - 0.00 12.50
POLTRONIC 1 000 0.36 0.392 3 269 0.38 8.57 2 750 1 045.00 15:24:10 0.35 0.38 0.38 0.38
PREFABET 619 0.36 0.45 50 0.00 - 0.00 0.37
PREMIUMF 1 915 0.95 0.985 1 312 0.985 1.55 131 088 130 456.385 17:00:00 0.97 0.99 0.945 1.05
PRESENT24 6 764 0.08 0.0875 19 947 0.0875 0.00 1 0.0875 09:07:35 0.0875 0.0875 0.0875 0.0875
PRIME 65 11.00 11.30 5 11.00 -7.56 502 5 498.10 14:06:14 11.90 11.80 10.20 11.80
PROLOG 81 24.60 26.00 158 26.00 8.33 329 8 208.60 14:37:11 24.00 24.00 24.00 26.00
PROMISE 450 4.48 4.50 23 4.50 -10.00 32 061 146 223.22 17:01:55 5.00 4.90 4.32 4.90
PROPERTYF 200 0.112 0.12 3 896 0.12 0.00 200 24.00 15:00:00 0.12 0.12 0.12 0.12
PRYMUS 15 7.40 7.60 83 7.60 0.00 5 38.00 10:18:25 7.60 7.60 7.60 7.60
PTWP 60 15.60 16.00 245 0.00 - 0.00 15.50
PURE 29 61.20 62.20 36 61.80 11.96 8 317 490 894.60 17:04:12 55.20 57.40 54.60 63.80
PYLON 1 600 0.133 0.1423 7 989 0.1425 1.79 37 011 5 050.0775 16:20:30 0.14 0.14 0.133 0.1435
QUART 520 1.08 1.09 100 0.00 - 0.00 1.08
QUARTICON 22 26.60 27.95 15 27.99 -0.71 5 139.95 14:30:30 28.19 27.99 27.99 27.99
QUBICGMS 5 000 4.16 4.20 789 4.20 3.70 71 637 300 885.47 17:02:12 4.05 4.04 3.93 4.32
READGENE 300 1.00 1.10 600 1.09 6.86 1 500 1 545.00 13:32:33 1.02 1.00 1.00 1.09
REDDEV 240 2.00 2.01 1 432 2.01 15.58 289 688 577 365.506 17:00:35 1.739 1.79 1.79 2.10
REMEDIS 23 000 0.0425 0.07 29 521 0.00 - 0.00 0.05
REMORSOL 1 000 3.84 3.98 500 3.98 2.58 16 562 64 625.12 13:39:09 3.88 3.88 3.76 4.02
ROBINSON 20 6.00 6.35 688 6.35 8.55 1 495 8 884.55 17:00:00 5.85 5.60 5.60 6.35
ROCCA 5 196 1.20 1.30 100 1.20 14.29 3 110 3 731.00 15:01:05 1.05 1.10 1.10 1.20
ROVITA 75 0.50 0.51 100 0.50 3.73 125 62.50 15:00:00 0.482 0.50 0.50 0.50
RSY 10 11.00 12.80 70 12.80 -1.54 1 100 14 080.00 14:49:15 13.00 12.80 12.80 12.80
S4E 300 4.52 4.70 1 000 0.00 - 0.00 4.70
SAKANA 7 583 0.252 0.30 276 0.00 - 0.00 0.318
SCPFL 85 173.00 176.00 61 173.00 -3.89 996 173 725.00 17:00:00 180.00 174.00 172.00 179.00
SEVENET 138 1.75 1.84 1 939 0.00 - 0.00 1.84
SFD 4 270 0.334 0.36 4 520 0.334 -0.60 1 500 502.94 10:56:36 0.336 0.336 0.334 0.336
SFERANET 100 1.26 1.35 600 1.395 2.57 12 820 16 554.825 15:53:58 1.36 1.33 1.20 1.395
SFKPOLKAP 100 0.82 0.82 100 0.00 - 0.00 0.84
SLASKIEKA 1 000 3.00 3.10 855 3.10 6.16 58 343 175 375.23 17:00:32 2.92 2.97 2.80 3.10
SMSKREDYT 3 524 0.162 0.232 3 770 0.00 - 0.00 0.161
SOFTBLUE 2 695 0.50 0.52 12 406 0.52 -2.80 44 561 22 665.282 16:35:44 0.535 0.53 0.492 0.53
SONKA 33 9.76 9.80 30 9.76 0.41 4 681 45 711.299 17:00:00 9.72 9.88 9.70 9.88
SPARKVC 400 0.60 0.60 7 400 0.00 - 0.00 0.60
STANDREW 5 9.00 9.20 5 0.00 - 0.00 9.20
STEMCELLS 50 1.00 1.05 50 0.00 - 0.00 1.02
STOPKLA 30 5.80 7.00 19 6.60 -1.49 1 338 8 949.50 14:43:45 6.70 6.70 6.60 6.70
STOPPOINT 1 500 0.17 0.175 19 313 0.175 -2.78 13 209 2 327.985 15:59:56 0.18 0.18 0.168 0.18
SUMMALING 65 17.10 19.00 300 0.00 - 0.00 19.30
SUNTECH 2 500 0.66 0.68 5 339 0.70 -4.76 12 568 8 359.27 16:26:08 0.735 0.735 0.64 0.735
SURFLAND 100 1.54 1.65 8 340 1.65 -2.94 34 520 58 209.96 15:00:15 1.70 1.69 1.65 1.69
SYNERGA 18 171 PKC/PCR PKC/PCR 12 121 0.168 2.44 535 856 90 023.808 15:01:16 0.164 0.168 0.168 0.168
SZAR 16 528 0.035 0.045 9 900 0.035 0.00 100 3.50 11:00:00 0.035 0.035 0.035 0.035
TAMEX 1 000 0.36 0.63 1 477 0.00 - 0.00 0.64
TAXNET 100 0.56 0.69 1 831 0.69 12.20 10 6.90 17:00:00 0.615 0.69 0.69 0.69
TECHINVGR 90 0.362 0.40 1 500 0.416 -0.48 40 539 15 181.768 16:34:08 0.418 0.418 0.35 0.418
TELEMEDPL 200 0.38 0.40 4 909 0.40 0.00 30 12.00 09:29:39 0.40 0.40 0.40 0.40
TELESTO 50 12.00 13.00 10 0.00 - 0.00 18.00
TELESTR 100 12.50 12.60 22 12.60 0.00 1 578 19 882.80 16:43:17 12.60 12.60 12.60 12.60
TELGAM 19 414 0.15 0.151 19 414 0.151 0.00 11 252 1 701.88 17:00:00 0.151 0.165 0.15 0.165
TELIANI 1 657 0.605 0.67 2 990 0.62 -0.80 1 800 1 120.35 11:59:19 0.625 0.625 0.62 0.625
TERMO2PWR 6 000 0.288 0.30 2 194 0.30 0.00 21 609 6 381.086 16:49:54 0.30 0.298 0.287 0.30
TERMOEXP 50 1.75 1.80 362 1.80 0.00 5 9.00 09:33:56 1.80 1.80 1.80 1.80
THEDUST 241 15.35 15.70 404 15.35 5.14 24 099 366 143.75 17:00:00 14.60 14.60 14.10 16.50
UHYECA 1 500 0.665 0.685 1 530 0.685 0.00 150 102.75 12:32:37 0.685 0.685 0.685 0.685
UNIFIED 20 000 PKC/PCR PKC/PCR 17 585 0.00 - 0.00 0.055
VABUN 650 0.93 0.97 89 0.97 -3.96 2 861 2 711.17 16:41:58 1.01 0.97 0.93 0.97
VAKOMTEK 1 000 0.60 0.65 4 137 0.00 - 0.00 0.76
VARSAV 155 2.88 2.89 200 2.88 0.00 39 461 112 627.34 17:00:00 2.88 2.77 2.77 2.99
VCP 2 607 0.25 0.29 3 600 0.29 20.83 19 105 5 172.85 15:09:58 0.24 0.25 0.25 0.29
VERBICOM 850 1.91 1.98 30 0.00 - 0.00 1.96
VIATRON 100 5.15 5.65 221 6.20 24.00 110 682.00 11:00:42 5.00 6.20 6.20 6.20
VIDIS 246 2.84 3.34 600 0.00 - 0.00 3.18
VISION 1 000 0.02 0.0248 25 000 0.0248 7.83 15 000 372.00 15:00:00 0.023 0.0248 0.0248 0.0248
VOICETEL 22 23.00 25.00 40 0.00 - 0.00 23.00
WERTHHOLZ 13 056 0.122 0.16 3 256 0.00 - 0.00 0.16
WIERZYCL 361 0.53 0.60 1 640 0.60 -6.25 35 350 19 335.825 17:00:00 0.64 0.57 0.525 0.60
WODKAN 186 7.50 8.50 50 7.50 -11.76 190 1 510.00 16:44:08 8.50 8.00 7.50 8.00
WOLFSTF 1 500 PKC/PCR 0.29 4 470 0.00 - 0.00 0.28
XPLUS 1 000 0.90 0.945 4 291 0.94 -0.53 2 350 2 118.00 14:08:39 0.945 0.92 0.90 0.94