Quote board 2019-03-20 17:05

Stock Open Pos. Bid size Bid limit Ask limit Ask size Price % Chg Volume Value Time Ref Open Low High
01CYBATON 15 0.93 1.00 8 019 0.94 1.08 60 59.40 15:00:00 0.93 1.00 0.94 1.00
2CPARTNER 1 500 0.15 0.19 5 593 0.00 - 0.00 0.19
2INTELLECT 500 0.24 0.25 6 300 0.24 0.00 2 000 480.00 14:45:31 0.24 0.24 0.24 0.24
4MASS 5 000 0.25 0.257 3 878 0.257 10.16 1 144 894 292 255.0952 17:03:38 0.2333 0.23 0.23 0.268
4MOBILITY 10 7.60 8.00 1 697 8.00 1.27 973 6 685.25 13:38:42 7.90 7.50 6.05 8.00
5THAVENUE 5 2.44 2.54 20 0.00 - 0.00 2.46
7FIT 2 858 0.70 0.74 10 000 0.00 - 0.00 0.75
7LEVELS 30 34.40 36.00 58 36.20 -7.42 25 908.20 12:18:50 39.10 37.00 36.20 37.00
ABAK 125 1.60 2.88 2 000 0.00 - 0.00 2.10
ABSINVEST 10 0.74 0.78 270 0.00 - 0.00 0.79
ACARTUS 85 0.21 0.23 200 0.21 5.00 100 21.00 09:00:00 0.20 0.21 0.21 0.21
ACKERMAN 108 9.25 9.90 85 9.90 4.21 500 4 906.00 16:46:54 9.50 9.75 9.75 9.90
ACREBIT 500 0.96 1.14 1 200 1.05 0.96 1 550 1 487.50 12:05:18 1.04 0.97 0.95 1.05
ADVERTIGO 3 000 0.10 0.12 100 0.12 20.00 29 610 3 409.00 15:46:51 0.10 0.10 0.10 0.12
AERFINANC 3 000 0.092 0.115 6 194 0.10 0.00 822 82.20 09:47:16 0.10 0.10 0.10 0.10
AFHOL 293 11.50 12.10 115 12.10 -1.22 1 054 11 282.75 15:01:51 12.25 12.20 10.50 12.20
AGROLIGA 20 16.20 16.70 226 16.70 0.00 20 334.00 11:27:17 16.70 16.70 16.70 16.70
AGROMEP 443 3.98 4.16 481 0.00 - 0.00 3.98
AITON 100 0.50 0.51 100 0.00 - 0.00 0.50
AKCEPTFIN 5 715 0.35 0.388 2 122 0.00 - 0.00 0.388
ALDA 363 2.78 2.98 340 0.00 - 0.00 2.96
ALEJA 10 0.194 0.21 7 000 0.00 - 0.00 0.21
ALUMAST 648 0.74 0.80 20 000 0.00 - 0.00 0.74
ANALIZY 200 49.40 50.00 295 50.00 0.00 5 250.00 10:06:46 50.00 50.00 50.00 50.00
APANET 100 1.78 2.00 190 0.00 - 0.00 2.00
APIS 37 740 0.0505 0.0595 3 300 0.00 - 0.00 0.07
APOLLO 706 1.43 1.54 5 667 1.57 -7.65 1 141 1 856.37 16:35:36 1.70 1.70 1.57 1.70
APS 500 0.40 1.30 1 500 0.00 - 0.00 1.44
AQUABB 5 15.70 15.80 5 15.70 0.00 195 3 061.50 11:41:39 15.70 15.70 15.70 15.70
AQUAPOZ 160 6.55 6.95 93 6.95 0.00 2 13.90 09:00:00 6.95 6.95 6.95 6.95
AQUATECH 9 106.00 113.00 5 107.00 0.00 20 2 140.00 12:07:15 107.00 107.00 107.00 107.00
ARAMUS 1 000 1.99 2.14 50 2.08 -3.70 3 182 6 437.70 11:40:07 2.16 2.10 2.02 2.10
ARENAPL 100 1.45 1.46 685 1.45 -6.45 320 464.00 13:58:29 1.55 1.45 1.45 1.45
ARI 3 000 0.18 0.24 3 600 0.24 0.00 50 12.00 09:20:30 0.24 0.24 0.24 0.24
ARKROYAL 5 500 0.071 0.079 10 000 0.071 -11.25 2 600 187.52 14:01:08 0.08 0.08 0.071 0.08
ARRINERA 1 724 0.58 0.62 102 0.62 -1.59 400 250.00 14:09:54 0.63 0.63 0.62 0.63
ARTP 5 000 0.34 0.38 15 873 0.38 19.50 144 623 49 566.838 16:42:53 0.318 0.318 0.318 0.38
ASSETUS 3 500 0.15 0.23 4 100 0.00 - 0.00 0.20
ASTRO 550 0.55 0.58 3 200 0.57 -5.00 1 875 1 071.25 10:29:23 0.60 0.595 0.57 0.595
ATCCARGO 217 3.78 3.80 57 3.78 1.07 533 2 014.74 16:27:54 3.74 3.78 3.78 3.78
ATONHT 1 305 0.60 0.63 950 0.63 1.61 50 31.50 11:00:00 0.62 0.63 0.63 0.63
AUTOSPA 2 500 0.09 0.10 37 148 0.09 -25.00 13 852 1 381.635 12:55:47 0.12 0.105 0.09 0.105
AUXILIA 20 3.42 3.55 307 3.58 -1.65 11 069 37 148.54 15:10:26 3.64 3.62 3.02 3.62
AZTEC 5 859 1.56 1.60 810 1.60 -1.23 649 1 014.70 17:00:00 1.62 1.59 1.56 1.60
BALTICON 92 12.00 13.30 126 13.30 0.00 15 195.60 12:51:06 13.30 12.00 12.00 13.30
BBINWEST 20 2.40 2.50 99 2.50 -2.34 411 996.10 16:49:29 2.56 2.56 2.38 2.56
BETOMAX 777 1.63 1.72 1 500 1.70 -2.86 1 500 2 550.00 09:49:01 1.75 1.70 1.70 1.70
BINARY 3 260 0.31 0.37 9 000 0.00 - 0.00 0.37
BIOERG 1 812 0.083 0.09 300 0.083 0.00 100 8.30 09:49:20 0.083 0.083 0.083 0.083
BIOFACTOR 200 2.50 2.68 345 2.68 0.00 10 26.80 09:00:00 2.68 2.68 2.68 2.68
BIOGENED 167 6.60 7.60 2 000 7.85 0.00 2 15.70 09:00:02 7.85 7.85 7.85 7.85
BIOMASS 5 000 0.42 0.58 5 048 0.00 - 0.00 0.54
BIOMAXIMA 584 4.56 4.62 50 4.56 -0.87 13 292 60 610.90 17:03:16 4.60 4.64 4.46 4.64
BIOPLANET 1 000 5.20 5.30 300 0.00 - 0.00 5.20
BITEVIL 110 0.963 0.98 1 000 0.00 - 0.00 0.963
BIZTECH 13 900 0.078 0.0871 5 000 0.0873 0.00 4 250 333.825 11:04:53 0.0873 0.0873 0.078 0.0873
BLACKPOIN 6 900 0.50 0.53 2 895 0.53 6.00 100 53.00 09:00:00 0.50 0.53 0.53 0.53
BLIRT 1 160 0.87 0.95 1 055 0.00 - 0.00 0.94
BLOOBER 50 46.90 47.00 12 47.00 -4.57 7 462 358 833.50 17:01:30 49.25 50.40 46.60 51.00
BLUETAX PKC/PCR 640 645 0.00 - 0.00 0.01
BLUMERANG 1 000 0.21 0.24 4 210 0.21 -25.00 8 000 1 680.00 12:49:23 0.28 0.21 0.21 0.21
BOA 200 1.00 1.38 10 0.00 - 0.00 1.38
BORUTA 20 532 0.248 0.25 1 194 0.248 0.00 19 438 4 862.135 16:37:23 0.248 0.25 0.248 0.258
BPC 80 4.78 5.04 271 4.78 0.00 2 9.56 09:27:09 4.78 4.78 4.78 4.78
BPX 41 0.95 0.96 2 0.00 - 0.00 0.95
BRAND24 50 36.80 37.50 100 37.00 0.00 200 7 400.00 16:45:48 37.00 37.00 37.00 37.00
BRAS 100 0.0304 0.036 16 243 0.036 2.86 55 100 1 983.60 15:00:00 0.035 0.036 0.036 0.036
BROADGATE 1 000 0.52 0.57 9 382 0.00 - 0.00 0.57
BVT 1 200 0.23 0.35 6 934 0.30 -14.29 520 161.00 16:34:38 0.35 0.35 0.30 0.35
CALESCO 100 0.87 1.03 20 0.00 - 0.00 1.03
CAMBRIDGE 20 2.15 2.45 46 0.00 - 0.00 2.36
CASPAR 10 21.60 22.00 91 0.00 - 0.00 23.00
CCS 275 0.58 0.715 2 500 0.65 -8.45 4 715 2 821.41 12:57:09 0.71 0.64 0.57 0.65
CCTOOLS 500 0.05 0.07 500 0.00 - 0.00 0.05
CENTURION 100 0.22 0.26 558 0.26 4.00 100 26.00 15:52:53 0.25 0.26 0.26 0.26
CEREALPLT 5 14.00 14.40 300 14.60 18.70 565 6 889.90 13:31:09 12.30 12.20 11.70 14.60
CFG 1 044 13.13 13.55 2 095 13.13 -4.86 31 306 411 652.468 17:04:25 13.80 13.794 12.90 13.794
CFSA 200 2.30 3.50 2 102 3.50 0.00 2 7.00 12:44:48 3.50 3.50 3.50 3.50
CHERRY 30 67.00 69.00 76 68.80 1.18 25 1 721.00 13:17:28 68.00 69.00 68.80 69.00
CIASTZKRA 484 0.72 0.865 2 446 0.865 -3.35 11 411 9 553.77 11:03:21 0.895 0.72 0.71 0.875
CLOUD 300 7.62 8.16 358 8.16 0.74 316 2 504.38 17:00:00 8.10 8.00 7.80 8.16
COLUMBUS 50 1.83 1.875 50 1.88 4.44 7 321 13 585.54 12:59:41 1.80 1.85 1.80 1.88
COMECO 9 870 0.11 0.13 200 0.13 8.33 11 121 1 248.28 14:30:22 0.12 0.12 0.10 0.13
COMPRESS 17 126 0.15 0.228 5 196 0.228 -2.56 35 7.98 15:00:00 0.234 0.228 0.228 0.228
COPERNIC 100 4.70 6.55 180 0.00 - 0.00 5.50
CORELENS 100 0.31 0.328 5 835 0.328 -2.38 40 13.12 09:22:54 0.336 0.328 0.328 0.328
CREEPYJAR 1 171.60 177.00 67 177.90 3.91 80 13 763.40 15:34:19 171.20 171.50 171.50 177.90
CSY 167 6.00 6.40 135 6.40 4.92 181 1 126.40 16:49:25 6.10 6.20 6.20 6.40
CTE 220 2.32 2.54 198 2.34 9.35 300 702.00 11:01:14 2.14 2.34 2.34 2.34
CWA 1 000 0.504 0.536 1 595 0.536 -0.37 4 981 2 563.524 17:00:00 0.538 0.534 0.50 0.536
CWPE 0.16 8 000 0.00 - 0.00 0.17
CZARNKOW 189 0.29 0.38 499 0.38 5.56 1 0.38 17:00:00 0.36 0.38 0.38 0.38
DAMFINW 8 2.15 2.35 250 2.19 0.00 563 1 232.97 14:10:18 2.19 2.19 2.19 2.19
DANKS 1 500 0.60 0.625 2 460 0.00 - 0.00 0.595
DCD 16 000 0.05 0.058 4 332 0.00 - 0.00 0.05
DEKTRA 18 9.55 9.75 99 9.75 2.63 82 799.10 15:56:53 9.50 9.55 9.55 9.75
DENTAMDC 4 023 0.055 0.0795 200 0.00 - 0.00 0.055
DEVORAN 30 439 0.062 0.0695 9 897 0.069 6.15 82 514 5 474.389 15:16:52 0.065 0.065 0.062 0.07
DIGITAL 9 170 0.14 0.159 1 959 0.00 - 0.00 0.159
DOMLEK 5 7.50 7.90 3 7.90 0.00 2 15.80 09:29:11 7.90 7.90 7.90 7.90
DOOK 10 4.06 4.20 159 4.20 0.00 20 84.00 09:35:50 4.20 4.20 4.20 4.20
DRFINANCE 3 000 0.33 0.38 6 453 0.39 0.00 1 146 446.94 09:00:44 0.39 0.39 0.39 0.39
EASTSIDE 6 600 0.70 0.965 2 000 0.80 5.26 5 572 4 397.38 16:09:34 0.76 0.725 0.65 0.87
EASYCALL 771 1.32 1.47 687 0.00 - 0.00 1.37
EBC 5 909 0.063 0.07 28 772 0.07 -22.22 169 000 11 830.00 15:27:15 0.09 0.07 0.07 0.07
EC2 4 367 0.34 0.368 1 300 0.368 -0.54 6 359 2 184.24 17:00:00 0.37 0.34 0.34 0.368
ECCGAMES 1 410 2.418 2.42 2 858 2.418 2.03 20 598 49 258.765 17:03:42 2.37 2.37 2.35 2.44
ECERAMICS 50 505 0.01 PKC/PCR 26 272 321 0.00 - 0.00 0.01
EDISON 2 166 2.40 2.56 1 609 2.40 -6.98 2 483 5 970.40 17:04:29 2.58 2.56 2.40 2.56
EFENERGII 27 717 0.1305 0.139 497 0.1305 0.38 286 37.3485 15:00:00 0.13 0.139 0.1305 0.139
EFIXDM 50 3.10 3.18 29 0.00 - 0.00 3.12
EKIOSK 100 0.46 0.498 6 810 0.498 0.00 290 144.42 15:02:06 0.498 0.498 0.498 0.498
EKOBOX 100 0.44 0.51 100 0.53 3.92 4 240 2 037.70 10:42:33 0.51 0.48 0.48 0.53
EKOPARK 100 1.40 1.78 900 1.67 -1.18 1 1.67 13:30:11 1.69 1.67 1.67 1.67
EKOPOL 1 100 1.92 1.96 50 0.00 - 0.00 1.90
ELQ 400 1.21 1.53 1 1.54 -3.75 5 7.70 09:20:58 1.60 1.54 1.54 1.54
EMMERSON 150 0.034 0.038 117 724 0.00 - 0.00 0.03
EMONT 1 142 0.45 0.52 100 0.45 -2.17 14 000 6 304.25 15:46:18 0.46 0.46 0.45 0.46
EMUZYKA 877 2.30 2.40 2 000 2.40 -4.00 837 2 008.80 10:21:05 2.50 2.40 2.40 2.40
EONET 160 6.40 6.80 128 6.80 0.00 15 102.00 09:07:43 6.80 6.80 6.80 6.80
ERNE 500 PKC/PCR 0.08 17 955 0.06 20.00 1 097 65.82 11:08:22 0.05 0.06 0.06 0.06
ERS 26 100 0.08 0.14 4 400 0.14 0.00 100 14.00 09:30:17 0.14 0.14 0.14 0.14
ESKIMOS 200 0.29 0.32 10 150 0.00 - 0.00 0.32
EUROSNACK 1 000 0.33 0.51 950 0.00 - 0.00 0.47
EUROTAX 500 3.94 4.02 5 820 4.02 0.50 200 804.00 16:00:46 4.00 4.02 4.02 4.02
EXAMOBILE 530 3.82 4.08 750 4.08 0.00 3 12.24 09:21:59 4.08 4.08 4.08 4.08
EXCELLENC 2 590 0.08 0.09 7 750 0.09 -10.00 1 110 95.80 10:26:48 0.10 0.08 0.08 0.09
FABRYKAKD 16 485 0.17 0.1855 4 943 0.1855 0.54 94 064 17 096.775 17:00:00 0.1845 0.1845 0.175 0.19
FACHOWCY PKC/PCR 1 757 454 0.00 - 0.00 0.01
FARM51 780 17.50 17.80 500 17.50 -2.02 73 944 1 323 721.78 17:00:00 17.86 17.86 17.50 18.44
FDGAMES 3 354 0.137 0.14 9 999 0.14 -0.71 10 001 1 360.14 17:00:00 0.141 0.136 0.136 0.14
FHDOM 455 2.20 2.36 424 0.00 - 0.00 2.20
FINTECH 100 0.29 0.34 350 0.00 - 0.00 0.296
FITEN 9 0.12 0.15 5 000 0.12 20.00 1 0.12 15:00:00 0.10 0.12 0.12 0.12
FLUID 824 0.57 0.58 5 000 0.59 2.43 48 014 27 321.348 14:22:14 0.576 0.564 0.55 0.59
FOREVEREN 500 4.71 4.73 634 4.73 0.64 30 312 142 612.14 17:00:00 4.70 4.60 4.60 4.785
FORPOSTA 100 0.23 0.25 4 200 0.25 0.00 50 12.50 09:37:12 0.25 0.25 0.25 0.25
FTIPROFIT 1 741 0.18 0.182 2 555 0.1835 4.86 198 152 35 723.1382 16:49:56 0.175 0.1749 0.171 0.1845
GALVO 400 0.70 0.84 100 0.00 - 0.00 0.72
GENOMED 17 22.20 22.40 10 22.40 -0.89 100 2 258.00 11:12:01 22.60 22.60 22.40 22.60
GENRG 11 300 0.246 0.26 11 800 0.24 -4.00 29 848 7 324.82 10:05:06 0.25 0.25 0.24 0.27
GEOTERM 350 3.64 3.70 20 0.00 - 0.00 3.70
GEOTRANS 1 150 1.60 1.61 13 1.61 0.63 8 525 13 584.51 16:08:19 1.60 1.60 1.55 1.61
GEOTREKK 4 374 0.04 0.059 5 700 0.00 - 0.00 0.04
GKSKAT 150 0.13 0.147 9 755 0.147 0.00 10 1.47 11:24:52 0.147 0.147 0.147 0.147
GLGPHARMA 3 000 0.60 0.67 3 053 0.67 9.84 3 047 1 861.49 17:00:00 0.61 0.67 0.61 0.67
GOLAB 500 0.12 0.16 1 000 0.00 - 0.00 0.13
GOTFI 19 9.70 10.30 5 0.00 - 0.00 9.70
GOVENA 100 000 0.05 PKC/PCR 55 532 0.045 -14.77 633 212 28 966.6526 15:00:38 0.0528 0.0524 0.045 0.0524
GPPI 16 0.21 0.21 3 214 0.00 - 0.00 0.15
GREENENER 190 0.15 0.24 380 0.00 - 0.00 0.111
GREMPCO 200 0.15 0.166 2 359 0.166 18.57 6 231 1 016.082 15:14:09 0.14 0.15 0.15 0.166
GRMEDIA 10 1.00 1 950.00 2 0.00 - 0.00 935.00
GRUPAEMM 500 0.04 0.06 5 948 0.00 - 0.00 0.06
GRUPAHRC 42 25.00 25.00 0.00 1 25.00 09:00:00 25.00 25.00 25.00 25.00
GRUPAREC 105 19.90 20.60 134 20.60 3.52 5 103.00 09:00:00 19.90 20.60 20.60 20.60
GTRINITY 170 1.45 3.76 685 0.00 - 0.00 2.08
GWARANT 998 1.56 1.65 1 000 0.00 - 0.00 1.56
HAMBURGER 500 0.99 1.23 1 476 0.00 - 0.00 1.23
HEFAL 33 207 0.03 0.03 7 728 0.00 - 0.00 0.03
HGAMES 292 2.59 2.79 157 2.79 0.00 1 2.79 14:59:17 2.79 2.79 2.79 2.79
HMINWEST 5 23.60 24.00 540 24.00 0.00 1 24.00 09:01:12 24.00 24.00 24.00 24.00
HORNIGOLD 2 000 0.151 0.158 4 576 0.158 -2.47 49 796 7 626.132 17:03:05 0.162 0.162 0.14 0.162
HORTICO 1 099 1.82 1.92 1 042 1.92 -1.54 260 499.20 09:01:25 1.95 1.92 1.92 1.92
HOTBLOK 26 000 0.035 0.04 591 707 0.04 0.00 50 000 2 000.00 15:00:00 0.04 0.04 0.04 0.04
HURTIMEX 5 036 0.202 0.248 12 920 0.00 - 0.00 0.202
HYDRAPRES 1 000 0.34 0.35 3 000 0.00 - 0.00 0.36
IBCPOLSKA 18 0.65 0.70 100 0.00 - 0.00 0.65
ICPD 1 000 0.24 0.39 2 024 0.39 -12.16 6 458 2 265.98 16:48:29 0.444 0.35 0.35 0.39
ICPGROUP 500 0.20 0.24 12 630 0.24 0.00 50 12.00 09:20:56 0.24 0.24 0.24 0.24
IDH PKC/PCR 2 207 902 0.00 - 0.00 0.01
IFM 1 083 0.23 0.25 100 0.23 27.78 6 150 1 297.00 17:00:40 0.18 0.18 0.18 0.23
IFUN4ALL 348 1.655 1.69 1 090 1.655 -2.65 7 022 11 733.46 16:43:03 1.70 1.73 1.655 1.73
IGORIA 10 0.51 0.56 3 572 0.56 0.00 1 066 596.96 09:00:00 0.56 0.56 0.56 0.56
IMAGIS 3 000 0.10 0.13 3 847 0.13 0.00 1 001 130.13 15:00:00 0.13 0.13 0.13 0.13
INBOOK 200 0.41 0.468 3 900 0.468 1.30 12 520 5 809.722 17:00:00 0.462 0.462 0.462 0.468
INCANA 100 0.68 1.17 100 0.00 - 0.00 1.10
INDOS 5 005 1.55 1.85 995 1.77 -6.35 2 941 5 067.92 14:15:37 1.89 1.80 1.50 1.80
INFOSCAN 100 5.14 5.24 4 150 5.24 11.02 59 438 299 138.76 17:04:20 4.72 4.72 4.59 5.48
INFRA 50 0.35 0.38 3 500 0.38 0.00 50 19.00 09:24:49 0.38 0.38 0.38 0.38
INNOGENE 2 000 1.25 1.30 101 1.33 -1.48 7 055 9 369.20 13:09:24 1.35 1.34 1.32 1.34
INTELIWIS 95 1.85 2.00 490 2.00 6.67 3 565 6 632.05 17:00:00 1.875 2.01 1.85 2.01
INTERNITY 1 429 1.40 1.50 1 334 0.00 - 0.00 1.50
INVENTION 240 0.48 0.50 9 069 0.50 2.04 28 796 14 026.42 15:56:42 0.49 0.49 0.48 0.50
INVESTEKO 300 1.50 2.70 400 1.46 0.00 390 569.40 14:59:30 1.46 1.46 1.46 1.46
INWESTPL 500 0.11 0.119 18 000 0.00 - 0.00 0.0905
IPODS 4 000 0.26 0.30 4 232 0.30 0.00 3 811 995.30 12:18:02 0.30 0.26 0.26 0.30
ISIAG 100 1.30 1.74 200 0.00 - 0.00 1.80
IU 20 2.28 2.34 12 2.34 9.35 813 1 831.32 15:53:24 2.14 2.22 2.22 2.34
JRHOLDING 200 0.56 0.62 4 910 0.56 -8.20 3 425 1 959.00 11:45:41 0.61 0.61 0.56 0.61
JUJUBEE 951 3.68 3.79 1 439 3.79 -2.82 29 081 109 127.88 17:00:00 3.90 3.90 3.60 3.95
JWA 2 625 0.463 0.488 1 215 0.463 -10.62 51 532 24 225.643 17:00:00 0.518 0.526 0.463 0.526
KANCELWEC 5 000 2.10 2.24 1 343 0.00 - 0.00 2.24
KBJ 290 7.95 8.30 495 8.30 -1.19 10 83.50 17:00:00 8.40 8.40 8.30 8.40
KKHERBAL 1 337 0.132 0.147 933 0.1475 0.00 100 14.75 09:32:57 0.1475 0.1475 0.1475 0.1475
KLEBAINV 3 610 0.28 0.29 7 827 0.00 - 0.00 0.39
KLON 20 0.94 1.09 20 0.00 - 0.00 1.00
KME 165 8.56 9.10 175 9.10 -1.09 1 165 10 428.70 13:19:08 9.20 9.10 8.70 9.10
KOFAMA 820 1.18 1.26 875 1.26 -10.64 55 66.90 16:11:08 1.41 1.18 1.18 1.26
KORBANK 10 2.28 2.30 15 0.00 - 0.00 2.28
KUPIEC 200 0.68 0.80 200 0.00 - 0.00 0.75
LANGLOO 2 699 0.05 0.075 500 0.05 -1.96 7 800 390.00 15:00:00 0.051 0.05 0.05 0.05
LAURENPES 1 536 0.0332 0.04 60 978 0.00 - 0.00 0.0388
LETUS 854 0.49 0.51 1 186 0.00 - 0.00 0.49
LGTRADE 6 900 0.29 0.32 3 000 0.00 - 0.00 0.29
LKDESIGN 1 000 1.00 1.40 60 0.00 - 0.00 1.45
LOKATYBUD 50 0.10 0.13 3 405 0.13 0.00 1 0.13 11:00:00 0.13 0.13 0.13 0.13
LSTECHHOM 200 0.25 0.30 13 064 0.30 -1.64 100 30.00 11:00:00 0.305 0.30 0.30 0.30
LUG 145 7.60 7.96 93 0.00 - 0.00 7.96
LUKARDI 221 0.67 0.76 284 0.69 -9.21 2 100 1 423.71 17:00:00 0.76 0.68 0.67 0.69
M4B 172 14.60 15.50 65 15.50 -2.52 401 6 173.70 16:27:58 15.90 15.90 15.00 18.20
MADKOM 2 000 1.49 1.68 100 1.50 -1.96 100 150.00 16:32:39 1.53 1.50 1.50 1.50
MAKOLAB 1 000 2.12 2.18 950 0.00 - 0.00 2.12
MALKOWSKI 1 438 0.39 0.43 4 000 0.00 - 0.00 0.39
MARKA 190 0.35 0.41 200 0.00 - 0.00 0.35
MARSOFT 333 0.10 0.11 4 005 0.00 - 0.00 0.10
MAXIMUS 600 0.33 0.36 100 0.33 0.00 100 33.00 09:46:33 0.33 0.33 0.33 0.33
MAXIPIZZA 300 0.91 1.05 5 000 0.00 - 0.00 0.90
MBFGROUP 991 1.01 1.05 1 500 1.05 1.94 31 691 30 807.59 16:29:54 1.03 0.95 0.914 1.07
MEDAPP 844 0.48 0.52 3 858 0.52 0.00 47 24.44 09:00:00 0.52 0.52 0.52 0.52
MEDARD 250 0.40 0.512 3 208 0.512 -0.39 50 25.60 09:33:34 0.514 0.512 0.512 0.512
MEDCAMP 3 000 0.16 0.22 4 067 0.22 -11.29 5 002 1 000.44 15:14:36 0.248 0.20 0.20 0.22
MEDGALIC 152 115 0.02 0.03 286 0.03 -21.05 454 13.62 11:00:00 0.038 0.03 0.03 0.03
MEDIANPOL 100 0.33 0.392 100 0.00 - 0.00 0.39
MEDINICE 10 7.10 7.30 10 7.30 -1.35 1 575 11 166.00 16:47:19 7.40 7.40 6.70 7.40
MEGASONIC 27 500 0.05 PKC/PCR 19 668 0.00 - 0.00 0.55
MENNICASK 202 4.60 4.94 215 0.00 - 0.00 4.60
MERA 748 1.00 1.20 100 1.00 4.17 252 252.00 09:54:34 0.96 1.00 1.00 1.00
MERIT 1 000 0.64 0.83 217 0.83 -7.26 2 204 1 702.57 09:02:26 0.895 0.80 0.75 0.83
MERLINGRP 100 0.264 0.279 100 0.264 -7.37 4 650 1 270.75 15:54:19 0.285 0.285 0.264 0.285
METROPOLIS 3 000 2.90 3.08 100 0.00 - 0.00 3.06
MFOOD 1 250 1.60 1.70 1 177 0.00 - 0.00 1.64
MIDVEN 25 40.00 50.00 20 52.00 0.00 93 4 055.40 09:59:37 52.00 49.40 42.00 52.00
MILESTONE 103 5.90 5.90 140 5.85 21.88 3 256 18 369.90 15:18:09 4.80 5.40 5.40 5.85
MILKPOL 2 000 0.86 0.97 1 795 0.00 - 0.00 0.91
MINERAL 4 294 0.42 0.48 1 030 0.00 - 0.00 0.48
MINOX 25 999 0.05 PKC/PCR 16 000 0.00 - 0.00 0.07
MMCPL 417 2.40 2.58 389 2.84 17.36 880 2 021.44 14:06:33 2.42 2.40 2.20 2.84
MOBIMEDIA 4 500 0.09 0.10 13 964 0.10 1.01 9 100 852.05 13:40:39 0.099 0.099 0.085 0.10
MODE 8 999 0.21 0.22 4 275 0.22 -0.90 3 148 682.56 16:00:19 0.222 0.22 0.21 0.22
MODERNCOM 6 800 0.18 0.23 4 500 0.00 - 0.00 0.22
MOTORICUS 100 0.12 0.13 200 0.00 - 0.00 0.15
MOVIEGAMES 18 30.42 30.96 49 30.96 -4.44 2 488 76 821.315 17:00:00 32.40 32.00 30.24 32.00
MPAY 6 250 0.16 0.238 400 0.17 0.00 1 200 204.00 14:08:43 0.17 0.17 0.17 0.17
MPLVERBUM 1 805 1.17 1.27 2 000 0.00 - 0.00 1.60
MTRANS 243 000 0.04 0.04 350 0.00 - 0.00 0.05
NEPTIS 19 49.40 50.50 3 50.50 0.00 1 50.50 09:09:56 50.50 50.50 50.50 50.50
NESTMEDIC 2 800 2.16 2.33 585 2.33 0.00 3 028 6 523.03 16:34:48 2.33 2.15 2.15 2.33
NETWISE 20 4.50 4.60 20 0.00 - 0.00 4.52
NEXTBIKE 27 76.20 80.00 36 80.00 0.00 2 160.00 09:00:00 80.00 80.00 80.00 80.00
NFPL 2 500 0.202 0.22 3 000 0.20 -14.53 25 021 5 082.88 15:04:51 0.234 0.234 0.20 0.234
NOTORIA 865 4.72 4.94 855 0.00 - 0.00 4.94
NOVAVIS 15 1.18 1.23 1 926 1.22 0.83 80 97.33 15:49:40 1.21 1.21 1.21 1.22
NOVINA 3 280 0.36 0.44 3 648 0.44 0.00 2 0.88 15:31:03 0.44 0.44 0.44 0.44
NWAI 935 2.14 2.24 893 0.00 - 0.00 2.24
ONEMORE 138 1.47 1.50 4 008 1.47 -2.65 33 301 49 457.44 17:00:00 1.51 1.50 1.44 1.53
ONICO 6 75.20 85.00 107 85.00 -5.56 184 15 367.40 14:06:51 90.00 85.00 79.00 85.00
OPTIZENLB 1 000 0.152 0.19 55 721 0.19 0.00 60 11.40 11:00:00 0.19 0.19 0.19 0.19
ORGANIC 20 3.00 3.22 20 3.10 -4.32 175 544.50 13:02:44 3.24 3.20 3.10 3.20
ORPHEE 973 1.53 1.62 1 145 1.53 -5.56 172 279.56 15:35:26 1.62 1.775 1.53 1.775
ORZLOPONY 3 155 0.77 0.90 697 0.90 -18.92 1 727 1 554.30 15:02:59 1.11 0.90 0.90 0.90
OUTDOORZY 100 0.51 0.554 1 291 0.00 - 0.00 0.558
PARCELTEC 1 000 0.47 0.515 4 095 0.515 0.00 776 399.645 15:37:44 0.515 0.52 0.515 0.52
PARTNER 7 999 0.0676 0.07 10 000 0.0676 -7.65 2 100 142.54 10:39:51 0.0732 0.0734 0.0676 0.0734
PASSUS 14 9.83 11.498 100 9.83 0.00 13 141.56 17:00:00 9.83 10.40 9.83 11.15
PATFUND 200 0.19 0.24 200 0.21 16.67 200 42.00 11:21:51 0.18 0.21 0.21 0.21
PBGAMES 25 1.16 1.28 1 075 1.16 -10.77 1 945 2 274.80 16:49:25 1.30 1.30 1.16 1.30
PFMEDICAL 15 PKC/PCR PKC/PCR 1 520 0.00 - 0.00 1.99
PHARMENA 6 6.30 6.45 825 6.45 -5.84 277 1 757.45 13:12:59 6.85 6.85 6.30 6.85
PHIWIERZY 20 3.50 3.54 290 0.00 - 0.00 3.54
PHOTON 47 1.90 2.15 996 1.95 -13.33 12 441 24 738.20 17:00:00 2.25 2.06 1.88 2.25
PIK 1 099 0.91 0.98 1 651 0.00 - 0.00 0.98
PLANETINN 50 0.09 0.10 100 0.00 - 0.00 0.09
PLASMA 50 0.98 1.08 10 1.12 -6.67 19 486 19 434.16 15:36:56 1.20 1.15 0.92 1.15
PLATIGE 100 16.80 17.40 79 17.40 1.16 567 9 637.00 17:00:00 17.20 17.50 16.75 17.50
PLGROUP 200 0.51 0.535 2 344 0.535 7.00 18 011 9 638.47 12:21:13 0.50 0.51 0.51 0.55
POINTPACK 49 20.75 22.30 45 0.00 - 0.00 23.00
POLMAN 5 000 0.206 0.23 9 996 0.00 - 0.00 0.23
POLMT 90 11.40 12.20 85 0.00 - 0.00 12.50
POLTRONIC 10 000 0.242 0.26 7 511 0.00 - 0.00 0.232
PREFABET 100 0.50 0.56 100 0.00 - 0.00 0.52
PREMIUMF 610 0.45 0.45 1 500 0.43 38.71 3 970 1 623.10 15:16:59 0.31 0.38 0.38 0.43
PRESENT24 11 000 0.077 0.0826 5 000 0.0826 0.49 22 755 1 846.543 16:17:09 0.0822 0.08 0.08 0.0826
PRESTO 10 000 0.0295 PKC/PCR 2 524 0.00 - 0.00 0.04
PRIME 10 4.20 4.38 10 4.49 -1.97 1 778 7 153.52 16:38:53 4.58 4.58 3.70 4.58
PROLOG 150 13.40 14.00 540 0.00 - 0.00 14.00
PROMISE 681 2.94 3.08 650 0.00 - 0.00 3.00
PROPERTYF 1 166 0.11 0.13 220 0.13 8.33 280 36.40 11:00:00 0.12 0.13 0.13 0.13
PRYMUS 10 7.10 7.35 50 0.00 - 0.00 7.45
PTWP 100 20.20 21.00 100 21.40 0.94 5 107.00 09:00:00 21.20 21.40 21.40 21.40
PURE 94 21.50 22.02 46 21.50 -2.27 3 112 68 566.25 17:00:00 22.00 22.40 21.50 23.00
PYLON 10 589 0.081 0.09 5 100 0.09 0.00 100 9.00 09:00:00 0.09 0.09 0.09 0.09
QUART 100 1.70 1.90 100 0.00 - 0.00 1.72
QUARTICON 5 37.50 38.00 150 38.00 -1.81 206 7 828.00 09:13:57 38.70 38.00 38.00 38.00
QUBICGMS 238 1.755 1.78 1 150 1.755 -1.96 1 044 1 855.985 12:30:05 1.79 1.79 1.755 1.79
READGENE 100 0.80 0.92 100 0.90 18.42 1 303 1 144.28 15:00:00 0.76 0.76 0.76 0.90
REMEDIS 7 574 0.031 0.039 2 325 0.00 - 0.00 0.031
REMORSOL 2 000 0.50 0.90 2 679 0.00 - 0.00 1.05
ROBINSON 20 6.60 7.15 300 0.00 - 0.00 7.50
ROCCA 250 0.38 0.53 40 0.00 - 0.00 0.43
ROVITA 100 0.20 0.234 100 0.23 0.00 175 40.25 11:01:20 0.23 0.23 0.23 0.23
RSY 10 7.00 7.90 10 7.80 2.63 20 155.00 16:47:11 7.60 7.70 7.70 7.80
RUCHCHORZ 5 500 0.12 0.17 1 273 0.17 0.00 10 1.70 11:24:23 0.17 0.17 0.17 0.17
S4E 400 6.05 8.20 300 8.20 5.81 150 1 230.00 10:13:09 7.75 8.20 8.20 8.20
SAKANA 800 0.21 0.23 4 348 0.21 -16.00 6 000 1 278.00 09:52:35 0.25 0.216 0.21 0.216
SCPFL 116 29.00 30.00 312 30.00 13.64 18 247 536 289.60 16:47:33 26.40 27.20 27.20 31.20
SEVENET 3 043 0.95 1.00 2 000 0.00 - 0.00 0.95
SFD 3 000 0.262 0.29 88 902 0.00 - 0.00 0.296
SFERANET 50 0.78 0.87 2 008 0.87 -0.23 20 17.40 09:00:00 0.872 0.87 0.87 0.87
SFKPOLKAP 3.00 3 000 0.00 - 0.00 0.84
SLASKIEKA 500 3.19 3.29 396 3.29 1.86 14 063 45 417.62 15:46:06 3.23 3.19 3.13 3.33
SMSKREDYT 4 000 0.468 0.50 11 463 0.00 - 0.00 0.49
SOFTBLUE 3 000 0.23 0.254 8 261 0.254 1.60 8 224 2 031.513 17:00:00 0.25 0.25 0.223 0.255
SPAC1 18 341 0.055 0.077 21 579 0.055 0.00 1 737 95.535 15:00:00 0.055 0.055 0.055 0.055
SPARKVC 300 0.60 0.69 1 990 0.69 1.47 150 103.50 09:43:43 0.68 0.69 0.69 0.69
STANDREW 2 9.20 9.45 81 9.45 0.00 1 9.45 11:00:00 9.45 9.45 9.45 9.45
STEMCELLS 50 0.53 0.55 500 0.00 - 0.00 0.53
STOPKLA 125 5.00 6.30 130 0.00 - 0.00 6.00
STOPPOINT 19 020 0.18 0.195 1 000 0.20 5.26 20 891 3 640.00 13:51:27 0.19 0.185 0.16 0.20
SUMMALING 150 10.00 10.60 21 10.60 0.95 120 1 279.00 15:46:02 10.50 11.00 10.60 11.00
SUNTECH 9 000 0.14 0.16 800 0.14 -12.50 7 000 995.00 15:39:22 0.16 0.15 0.14 0.15
SURFLAND 18 587 0.56 0.56 50 000 0.91 -16.51 5 213 4 700.61 16:40:01 1.09 1.07 0.86 1.07
SYMBIO 175 0.62 0.70 100 0.00 - 0.00 0.63
SYNERGA 20 000 0.048 0.0495 25 826 0.0495 -1.00 42 386 1 959.859 15:00:00 0.05 0.0455 0.0455 0.0495
SZAR 8 900 0.032 0.035 800 0.032 3.23 100 3.20 11:00:00 0.031 0.032 0.032 0.032
TAMEX 1 000 0.36 0.55 1 640 0.00 - 0.00 0.55
TAXNET 782 0.46 0.53 5 000 0.53 0.00 4 386 2 259.42 12:24:16 0.53 0.53 0.47 0.53
TECHINVGR 10 740 0.138 0.145 2 009 0.145 5.07 3 001 435.145 11:58:53 0.138 0.145 0.145 0.145
TECHMADEX 175 5.75 6.15 165 5.75 -6.50 60 345.00 11:44:14 6.15 5.75 5.75 5.75
TELEHORSE 2 506 0.381 0.414 6 000 0.381 -1.04 294 112.014 10:08:28 0.385 0.381 0.381 0.381
TELEMEDPL 200 1.10 1.32 2 480 1.42 4.41 4 609 5 996.34 16:09:37 1.36 1.20 1.20 1.44
TELESTO 200 6.00 0.00 - 0.00 6.85
TELESTR 100 13.80 14.70 600 13.80 -4.83 3 576 50 010.60 14:47:06 14.50 14.50 13.80 14.50
TELGAM 500 0.122 0.129 738 0.129 -1.53 5 001 610.822 13:54:25 0.131 0.122 0.122 0.129
TELIANI 595 0.44 0.565 1 295 0.00 - 0.00 0.525
TERMO2PWR 1 500 0.4925 0.515 2 788 0.515 0.19 20 357 10 292.069 17:00:08 0.514 0.49 0.49 0.516
TERMOEXP 4 1.80 1.90 300 1.80 0.00 690 1 242.00 11:07:24 1.80 1.80 1.80 1.80
THEDUST 160 6.34 6.70 800 6.75 4.49 8 749 55 774.84 11:48:08 6.46 6.50 6.15 6.75
UHYECA 4 788 0.62 0.64 26 311 0.00 - 0.00 0.65
ULTGAMES 14 20.60 20.80 122 20.60 -1.67 28 109 586 406.00 17:04:41 20.95 21.00 20.30 21.45
UNIFIED 700 0.75 0.77 1 302 0.77 0.00 100 77.00 11:00:00 0.77 0.77 0.77 0.77
UNITED 2 834 0.25 0.308 415 0.30 11.11 15 056 3 510.80 16:28:08 0.27 0.27 0.22 0.30
VABUN 50 1.70 1.738 50 1.7386 2.90 565 950.3286 15:47:32 1.6896 1.6896 1.63 1.7386
VAKOMTEK 2 671 0.60 0.68 1 511 0.00 - 0.00 0.76
VARSAV 800 2.78 2.89 999 2.85 4.01 44 332 122 895.95 16:49:52 2.74 2.74 2.64 2.93
VCP 11 299 0.07 0.13 2 610 0.00 - 0.00 0.14
VERBICOM 84 0.94 0.98 183 0.00 - 0.00 0.94
VERTE 5 000 0.01 PKC/PCR 14 925 0.00 - 0.00 0.30
VIATRON 180 2.88 3.16 159 0.00 - 0.00 2.88
VIDIS 281 3.00 3.10 1 047 3.00 -18.48 2 343 6 983.40 16:39:58 3.68 3.00 2.90 3.02
VISION PKC/PCR 2 517 500 0.00 - 0.00 0.01
VOICETEL 1 78.50 81.50 3 0.00 - 0.00 78.50
WDBBU 1 780 1.13 1.23 1 640 0.00 - 0.00 1.18
WERTHHOLZ 5 500 0.19 0.22 4 800 0.00 - 0.00 0.19
WESTREAL 3 721 0.135 0.17 18 783 0.00 - 0.00 0.17
WIERZYCL 100 0.70 0.76 7 445 0.76 0.00 20 15.20 13:43:07 0.76 0.76 0.76 0.76
WODKAN 500 5.00 6.65 333 0.00 - 0.00 5.65
WOLFSTF 100 0.85 1.06 360 1.06 2.91 1 866 1 879.05 14:49:22 1.03 1.03 0.95 1.06
XPLUS 970 0.286 0.294 350 0.00 - 0.00 0.29