Quote board 2019-09-20 17:05

Stock Open Pos. Bid size Bid limit Ask limit Ask size Price % Chg Volume Value Time Ref Open Low High
01CYBATON 144 1.91 1.95 2 574 1.95 0.00 29 076 56 261.79 17:01:08 1.95 1.94 1.86 2.00
2CPARTNER 30 000 0.025 0.09 6 779 0.00 - 0.00 0.09
2INTELLECT 4 845 0.212 0.226 450 0.226 6.60 100 21.90 17:00:00 0.212 0.212 0.212 0.226
4MASS 4 078 0.1205 0.1269 7 520 0.127 1.68 6 361 787.9134 13:11:04 0.1249 0.1249 0.1205 0.127
4MOBILITY 10 7.30 8.10 10 8.10 1.25 10 81.00 11:00:00 8.00 8.10 8.10 8.10
5THAVENUE 5 1.40 1.45 20 0.00 - 0.00 1.47
7FIT 2 000 1.11 1.17 2 358 0.00 - 0.00 1.17
7LEVELS 40 26.80 28.20 78 26.80 -0.74 55 1 476.00 15:33:41 27.00 27.20 26.80 27.20
AALLIANCE 1 40.20 43.00 10 0.00 - 0.00 45.00
ABAK 263 1.70 1.72 1 200 0.00 - 0.00 1.68
ABSINVEST 10 000 0.51 0.565 2 970 0.565 0.00 20 11.30 09:18:02 0.565 0.565 0.565 0.565
ACARTUS 500 0.27 0.30 2 089 0.30 0.00 20 6.00 09:17:54 0.30 0.30 0.30 0.30
ACKERMAN 219 9.15 9.60 209 9.45 -4.55 136 1 285.20 09:30:18 9.90 9.45 9.45 9.45
ACREBIT 1 025 0.70 0.82 2 000 0.82 22.39 3 325 2 498.36 11:40:02 0.67 0.70 0.70 0.82
ADVERTIGO 705 0.072 0.08 300 0.072 1.41 400 28.80 12:39:35 0.071 0.072 0.072 0.072
AERFINANC 400 0.11 0.14 34 121 0.00 - 0.00 0.14
AFHOL 50 13.50 14.50 109 14.50 -2.68 10 145.00 09:09:48 14.90 14.50 14.50 14.50
AGROLIGA 200 18.20 18.50 1 18.50 0.27 510 9 396.00 15:58:11 18.45 18.48 18.40 18.50
AGROMEP 475 4.26 4.46 450 4.46 -10.08 1 150 5 241.56 14:16:31 4.96 4.74 4.26 4.74
AITON 850 0.27 0.306 100 0.30 -2.60 650 187.30 16:39:52 0.308 0.308 0.27 0.308
AKCEPTFIN 5 273 0.44 0.515 6 160 0.00 - 0.00 0.515
ALDA 29 2.62 2.72 373 2.62 2.34 15 39.30 09:33:32 2.56 2.62 2.62 2.62
ALEJA 20 000 0.05 0.13 7 700 0.00 - 0.00 0.17
ALUMAST 1 000 0.86 1.28 1 500 0.00 - 0.00 0.96
ANALIZY 653 22.60 24.20 42 0.00 - 0.00 23.20
APANET 50 1.22 1.27 745 1.22 0.00 10 12.20 09:32:08 1.22 1.22 1.22 1.22
APIS 10 000 0.044 0.079 19 999 0.079 -0.63 1 0.079 12:21:10 0.0795 0.079 0.079 0.079
APOLLO 1 909 0.525 0.59 8 305 0.59 -11.28 1 705 1 006.65 15:50:56 0.665 0.66 0.59 0.66
APS 238 0.85 1.00 898 1.00 0.00 2 2.00 16:49:40 1.00 1.00 1.00 1.00
AQUABB 104 16.00 16.10 10 16.00 0.00 11 176.00 17:00:54 16.00 16.00 16.00 16.00
AQUAPOZ 160 7.85 8.40 225 8.40 -1.18 2 16.80 09:00:00 8.50 8.40 8.40 8.40
AQUATECH 10 9.00 9.95 210 9.95 -17.08 265 2 572.50 16:48:06 12.00 10.50 9.60 10.50
ARAMUS 100 1.81 1.95 600 1.90 1.06 535 1 016.50 10:33:39 1.88 1.90 1.90 1.90
ARENAPL 625 0.80 0.90 556 0.00 - 0.00 0.80
ARI 300 0.20 0.248 2 032 0.00 - 0.00 0.248
ARKROYAL 1 681 0.15 0.178 1 000 0.15 0.00 100 15.00 09:17:45 0.15 0.15 0.15 0.15
ARRINERA 550 PKC/PCR PKC/PCR 500 0.00 - 0.00 0.466
ARTGAMES 700 2.405 2.54 126 2.54 -0.78 8 647 21 117.77 17:00:00 2.56 2.53 2.35 2.54
ARTP 300 0.15 0.17 200 0.00 - 0.00 0.16
ASSETUS 1 000 0.10 0.15 4 000 0.00 - 0.00 0.20
ASTRO 1 000 0.232 0.29 3 059 0.29 0.00 5 040 1 299.60 09:11:52 0.29 0.288 0.25 0.29
ATCCARGO 373 5.40 5.60 500 5.45 9.00 14 635 82 178.65 16:37:16 5.00 5.30 5.30 6.00
ATONHT 9 0.67 0.70 2 600 0.67 -8.84 1 0.67 11:00:00 0.735 0.67 0.67 0.67
AUTOSPA 3 983 0.09 0.11 3 826 0.09 0.00 115 10.35 11:00:00 0.09 0.09 0.09 0.09
AUXILIA 5 2.85 2.99 1 000 2.99 14.56 6 678 19 238.71 17:00:00 2.61 2.74 2.52 3.08
AZTEC 165 1.37 1.47 530 1.47 6.52 4 880 6 708.20 17:00:00 1.38 1.38 1.35 1.47
BALTICON 180 11.20 11.70 171 0.00 - 0.00 12.10
BBINWEST 100 1.60 1.78 100 0.00 - 0.00 1.80
BETOMAX 10 2.08 2.10 447 2.10 0.00 610 1 281.00 09:24:47 2.10 2.10 2.10 2.10
BINARY 2 129 0.47 0.54 1 500 0.00 - 0.00 0.55
BIOERG 1 000 0.063 0.0675 1 723 0.0675 0.75 4 955 332.765 11:41:16 0.067 0.067 0.067 0.0675
BIOFACTOR 782 2.56 2.66 663 0.00 - 0.00 2.66
BIOGENED 156 7.20 7.40 1 056 7.40 -13.95 10 74.00 09:00:14 8.60 7.40 7.40 7.40
BIOMASS 3 003 0.333 0.395 3 005 0.40 1.52 30 204 11 255.905 10:59:20 0.394 0.37 0.332 0.40
BIOMAXIMA 900 3.64 3.90 588 3.90 0.00 563 2 084.50 11:18:44 3.90 3.90 3.66 3.90
BIOPLANET 1 700 7.90 8.15 250 0.00 - 0.00 7.90
BITEVIL 50 0.53 0.566 1 815 0.53 0.00 2 000 1 060.00 11:25:36 0.53 0.53 0.53 0.53
BIZTECH 654 0.0875 0.088 51 054 0.088 10.00 163 753 13 774.497 16:32:43 0.08 0.08 0.08 0.088
BLACKPOIN 740 0.635 0.675 1 105 0.675 0.00 20 13.50 09:00:00 0.675 0.675 0.675 0.675
BLIRT 3 988 0.75 0.81 1 250 0.00 - 0.00 0.81
BLKCHNLAB 1 0.50 0.57 100 0.00 - 0.00 0.56
BLOOBER 20 61.10 61.80 74 61.80 2.32 5 199 317 010.30 17:00:00 60.40 60.40 59.90 62.00
BLUETAX PKC/PCR 116 159 0.01 0.00 100 1.00 11:00:00 0.01 0.01 0.01 0.01
BLUMERANG 2 350 0.14 0.19 300 0.20 11.11 36 7.20 09:09:46 0.18 0.20 0.20 0.20
BOA 50 0.56 0.58 50 0.56 7.69 1 995 1 039.40 15:35:03 0.52 0.52 0.52 0.56
BORUTA 2 128 0.187 0.189 11 769 0.187 -1.58 37 500 7 094.878 16:34:21 0.19 0.19 0.187 0.19
BPC 788 2.64 2.76 2 108 2.64 0.00 10 26.40 11:00:00 2.64 2.64 2.64 2.64
BPX 10 1.90 2.12 1 610 0.00 - 0.00 2.06
BRAND24 4 29.00 29.20 89 29.20 2.46 1 177 33 959.40 14:09:21 28.50 29.00 27.70 29.20
BRAS 29 237 0.0275 0.03 30 936 0.0275 -6.78 210 000 5 775.002 15:05:37 0.0295 0.0295 0.0275 0.0295
BROADGATE 800 0.228 0.25 4 490 0.25 -0.79 700 160.634 16:17:58 0.252 0.228 0.228 0.25
BVT 200 0.32 0.40 635 0.40 0.00 20 8.00 09:17:08 0.40 0.40 0.40 0.40
CAMBRIDGE 100 1.16 1.35 257 1.35 12.50 1 229 1 470.25 09:57:06 1.20 1.16 1.16 1.35
CARLSON 657 4.10 4.40 981 4.40 0.00 101 444.40 15:00:00 4.40 4.40 4.40 4.40
CARPATHIA 20 2.94 3.12 325 3.25 -0.61 418 1 290.70 12:18:08 3.27 3.25 3.06 3.25
CASPAR 76 26.60 27.80 72 0.00 - 0.00 27.20
CCS 2 450 0.41 0.57 1 300 0.00 - 0.00 0.58
CCTOOLS 50 0.05 0.07 500 0.00 - 0.00 0.05
CDA 300 10.50 10.95 10 10.50 -4.55 379 4 006.50 14:23:39 11.00 11.00 10.50 11.00
CENTURION 10 200 0.30 0.32 200 0.00 - 0.00 0.31
CEREALPLT 5 10.50 11.50 5 0.00 - 0.00 10.60
CFG 5 12.10 12.40 315 12.40 0.16 3 238 39 735.92 17:00:00 12.38 12.38 12.10 12.44
CFSA 550 1.82 1.95 514 0.00 - 0.00 1.95
CHERRY 59 27.60 27.90 94 27.60 -4.50 1 854 51 445.10 17:00:00 28.90 29.30 27.50 29.30
CIASTZKRA 2 000 0.50 0.56 2 424 0.00 - 0.00 0.56
CLOUD 160 6.52 7.00 1 048 6.80 0.00 309 2 101.20 09:10:02 6.80 6.80 6.80 6.80
CMI 2 57.00 66.00 2 0.00 - 0.00 61.50
COLUMBUS 51 5.60 5.75 2 849 5.75 -9.45 98 876 555 589.60 17:02:47 6.35 6.30 5.35 6.30
COMECO 3 500 0.28 0.33 5 000 0.36 2.86 2 0.72 09:00:00 0.35 0.36 0.36 0.36
COMPRESS 648 0.16 0.316 2 874 0.00 - 0.00 0.31
COPERNIC 100 4.70 5.85 243 0.00 - 0.00 5.20
CORELENS 2 440 0.135 0.166 2 535 0.166 0.00 70 11.62 09:31:13 0.166 0.166 0.166 0.166
CREEPYJAR 6 188.00 189.00 9 189.00 0.00 576 107 397.20 17:00:00 189.00 192.00 183.00 192.00
CSY 157 6.40 9.80 198 9.50 5.56 161 1 529.50 13:43:09 9.00 9.50 9.50 9.50
CTE 380 1.82 1.90 1 260 0.00 - 0.00 1.90
CWA 4 000 0.25 0.32 3 437 0.27 8.00 3 801 1 066.32 16:49:50 0.25 0.32 0.27 0.32
CWPE 8 500 0.12 0.17 2 025 0.00 - 0.00 0.17
CZARNKOW 918 0.103 0.11 250 0.103 -3.74 1 351 139.96 15:00:00 0.107 0.106 0.103 0.106
DAMFINW 1 921 1.88 2.13 486 1.93 -2.53 1 985 3 679.41 14:35:23 1.98 1.88 1.81 1.93
DANKS 1 698 0.422 0.525 2 068 0.00 - 0.00 0.472
DBENERGY 5 20.205 20.59 217 20.59 -0.05 2 41.18 10:30:43 20.60 20.59 20.59 20.59
DCD 5 663 0.04 0.045 1 550 0.00 - 0.00 0.048
DDISTANCE 750 1.54 1.59 3 497 1.59 3.25 56 053 88 474.905 16:47:45 1.54 1.52 1.52 1.65
DEKTRA 644 6.15 6.45 200 0.00 - 0.00 6.15
DENTAMDC 2 719 0.0605 0.0685 25 068 0.00 - 0.00 0.0605
DEVORAN 6 000 0.071 0.0814 9 500 0.0816 9.09 44 280 3 441.0826 10:53:58 0.0748 0.0748 0.0654 0.0816
DIGITAL 20 000 0.087 0.099 9 970 0.00 - 0.00 0.0995
DOMLEK 10 8.10 8.20 15 0.00 - 0.00 8.00
DOOK 10 5.50 6.25 10 5.55 -11.90 381 2 205.80 10:47:39 6.30 6.00 5.55 6.00
DRFINANCE 3 232 0.29 0.32 2 000 0.00 - 0.00 0.32
EASYCALL 681 1.47 1.62 623 1.72 0.00 6 10.32 09:11:37 1.72 1.72 1.72 1.72
EBC 21 761 0.11 0.1295 3 254 0.00 - 0.00 0.128
EC2 2 500 0.39 0.40 300 0.00 - 0.00 0.40
ECCGAMES 2 000 3.96 4.00 6 881 4.00 1.27 64 237 256 603.549 17:00:00 3.95 4.00 3.95 4.03
EDISON 358 2.80 3.00 334 0.00 - 0.00 3.00
EFENERGII 846 0.254 0.27 37 526 0.27 -3.57 15 693 4 088.422 17:00:00 0.28 0.28 0.254 0.28
EFIXDM 20 2.40 2.50 1 755 2.50 0.00 5 12.50 11:00:00 2.50 2.50 2.50 2.50
EKIOSK 50 0.39 0.428 1 790 0.428 0.00 20 8.56 09:16:42 0.428 0.428 0.428 0.428
EKOBOX 150 0.40 0.45 200 0.00 - 0.00 0.41
EKOPARK 400 0.95 1.20 48 1.20 4.35 1 1.20 09:05:11 1.15 1.20 1.20 1.20
EKOPOL 50 1.84 1.91 550 1.90 -4.52 1 408 2 687.48 14:08:10 1.99 1.99 1.90 1.99
ELQ 520 1.31 1.36 740 1.45 -10.49 2 680 3 812.10 13:48:39 1.62 1.47 1.31 1.47
EMMERSON 25 000 0.031 0.0395 4 074 0.00 - 0.00 0.0395
EMONT 100 0.42 0.45 200 0.44 0.00 5 2.20 09:29:48 0.44 0.44 0.44 0.44
EMUZYKA 380 2.26 2.30 870 2.30 1.77 250 575.00 09:31:54 2.26 2.30 2.30 2.30
EONET 366 5.50 5.70 711 5.70 0.00 9 51.30 09:23:46 5.70 5.70 5.70 5.70
ERS 1 800 0.063 0.089 1 000 0.00 - 0.00 0.09
ESKIMOS 1 000 0.27 0.30 1 000 0.00 - 0.00 0.28
EUROSNACK 7 000 0.35 0.40 5 000 0.00 - 0.00 0.39
EUROTAX 9 3.90 4.10 1 774 3.90 -4.88 1 3.90 14:05:31 4.10 3.90 3.90 3.90
EXAMOBILE 455 2.34 2.40 650 0.00 - 0.00 2.40
EXCELLENC 19 976 0.09 0.12 9 280 0.00 - 0.00 0.12
EXIMIT 28 100.00 175.00 4 95.00 137.50 438 38 443.20 15:10:25 40.00 65.00 65.00 95.00
FABRYKAKD 9 000 0.162 0.178 499 0.00 - 0.00 0.178
FACHOWCY PKC/PCR 2 750 193 0.00 - 0.00 0.01
FALCON 1 341 0.64 0.70 7 490 0.64 -6.57 6 659 4 261.76 12:54:55 0.685 0.64 0.64 0.64
FARM51 350 30.18 30.24 35 30.24 1.75 17 662 536 180.78 17:00:00 29.72 29.72 29.70 30.78
FDGAMES 49 000 0.12 0.129 870 0.12 2.13 251 904 31 063.833 17:00:00 0.1175 0.11 0.109 0.1295
FHDOM 541 1.85 2.00 500 0.00 - 0.00 1.89
FIGENE 428 0.322 0.42 2 808 0.42 35.48 50 21.00 17:01:33 0.31 0.42 0.42 0.42
FINTECH 100 0.193 0.23 50 0.00 - 0.00 0.19
FITEN 60 000 0.01 0.014 14 672 0.00 - 0.00 0.014
FLUID 38 0.388 0.396 2 433 0.397 9.97 271 867 100 058.255 16:43:22 0.361 0.363 0.338 0.397
FOREVEREN 745 4.12 4.13 399 4.13 5.90 33 069 134 841.01 17:00:00 3.90 4.00 3.95 4.20
FORPOSTA 900 0.49 0.52 100 0.49 0.00 2 160 1 057.40 13:05:55 0.49 0.48 0.48 0.49
FTIPROFIT 4 466 0.15 0.175 21 166 0.175 -1.96 1 760 308.015 11:02:32 0.1785 0.178 0.175 0.178
GALVO 4 395 0.96 1.00 3 000 1.00 0.00 112 814 112 796.93 16:32:44 1.00 0.96 0.96 1.03
GENOMED 260 25.80 26.20 958 0.00 - 0.00 26.20
GENRG 6 025 0.392 0.416 5 000 0.418 1.95 8 011 3 310.198 16:15:07 0.41 0.41 0.41 0.418
GEOTERM 50 2.90 3.30 20 0.00 - 0.00 3.02
GEOTRANS 10 3.30 3.36 100 3.36 -2.33 1 030 3 406.60 17:00:00 3.44 3.42 3.30 3.42
GEOTREKK 3 888 0.04 0.04 6 000 0.00 - 0.00 0.04
GKSKAT 120 0.12 0.129 155 0.13 0.00 13 436 1 744.605 15:42:58 0.13 0.13 0.129 0.13
GOLAB 1 000 0.052 0.07 500 0.00 - 0.00 0.07
GOTFI 5 14.80 17.00 28 0.00 - 0.00 17.00
GOVENA 10 000 0.0254 0.0254 145 085 0.0254 -3.79 752 378 19 294.1064 15:29:32 0.0264 0.0258 0.0254 0.0258
GREMPCO 300 0.14 0.149 200 0.00 - 0.00 0.149
GRMEDIA 1 200.00 400.00 2 0.00 - 0.00 500.00
GRUPAEMM 399 0.0355 0.0635 29 850 0.064 5.79 50 3.20 09:24:08 0.0605 0.064 0.064 0.064
GRUPAHRC 50 20.00 0.00 - 0.00 25.00
GRUPAREC 200 18.30 18.90 120 18.10 1.12 130 2 359.00 13:49:17 17.90 19.30 18.10 19.30
GTRINITY 500 1.20 1.65 100 0.00 - 0.00 1.50
GWARANT 1 000 2.04 2.14 950 0.00 - 0.00 2.04
HAMBURGER 50 0.86 0.93 1 249 0.93 -11.43 2 737 2 468.22 17:00:00 1.05 0.99 0.88 0.99
HEFAL 220 003 0.01 PKC/PCR 127 190 0.00 - 0.00 0.03
HGAMES 2 000 2.00 2.14 840 0.00 - 0.00 2.02
HORNIGOLD 1 000 0.214 0.22 5 000 0.223 6.19 90 833 19 463.379 16:18:49 0.21 0.215 0.20 0.223
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
HYDRAPRES 6 700 0.30 0.35 5 799 0.00 - 0.00 0.358
IBCPOLSKA 50 0.78 0.81 100 0.00 - 0.00 0.79
ICPD 8 942 0.17 0.26 8 292 0.00 - 0.00 0.26
ICPGROUP 100 0.03 0.03 200 0.02 53.85 8 940 136.80 15:00:29 0.013 0.013 0.013 0.02
IDH PKC/PCR 4 925 768 0.00 - 0.00 0.01
IFM 300 0.125 0.16 100 0.00 - 0.00 0.15
IGORIA 10 000 0.175 0.20 885 0.00 - 0.00 0.171
IMAGIS 6 250 0.08 0.16 3 995 0.00 - 0.00 0.16
INBOOK 5 000 0.294 0.33 2 820 0.33 -1.20 20 6.60 09:16:18 0.334 0.33 0.33 0.33
INCANA 50 0.95 0.96 425 0.96 0.00 11 10.56 09:29:19 0.96 0.96 0.96 0.96
INDOS 50 3.00 3.18 22 3.04 -0.65 3 105 9 859.20 16:14:38 3.06 3.18 3.04 3.18
INFOSCAN 550 2.74 2.80 91 2.80 -1.41 11 404 31 972.15 17:00:00 2.84 2.90 2.73 2.90
INFRA 100 0.33 0.34 171 0.00 - 0.00 0.33
INNOGENE 2 000 2.18 2.22 400 2.20 -2.65 3 729 8 077.18 16:42:14 2.26 2.24 2.14 2.24
INTELIWIS 590 1.30 1.40 729 1.40 0.00 10 14.00 09:24:28 1.40 1.40 1.40 1.40
INTERNITY 940 1.42 1.50 4 080 0.00 - 0.00 1.50
INVENTION 800 1.25 1.40 4 168 0.00 - 0.00 1.40
INVESTEKO 1 163 0.86 0.94 1 064 0.00 - 0.00 0.92
INWESTPL 5 000 0.10 0.119 11 995 0.00 - 0.00 0.119
IPODS 4 700 0.17 0.19 5 500 0.00 - 0.00 0.19
ISIAG 100 1.60 1.81 630 1.81 -1.63 2 016 3 585.49 16:02:51 1.84 1.83 1.68 1.83
IU 100 1.50 1.80 20 0.00 - 0.00 1.75
JRHOLDING 819 1.12 1.20 131 1.11 -3.48 27 356 31 475.27 15:54:33 1.15 1.11 1.11 1.21
JUJUBEE 269 2.54 2.60 395 2.62 0.00 3 051 7 857.02 14:42:59 2.62 2.60 2.54 2.62
JWA 410 0.26 0.266 1 700 0.264 7.32 3 880 1 024.32 15:43:20 0.246 0.264 0.264 0.264
KANCELWEC 100 2.00 2.34 814 0.00 - 0.00 2.34
KBJ 300 8.20 8.50 500 8.55 0.00 10 87.35 10:32:26 8.55 9.00 8.15 9.00
KKHERBAL 5 758 0.12 0.146 4 199 0.146 0.00 80 11.68 09:24:47 0.146 0.146 0.146 0.146
KLON 50 0.89 0.92 100 0.00 - 0.00 0.90
KME 200 6.35 6.80 199 7.00 0.00 2 14.00 09:00:00 7.00 7.00 7.00 7.00
KOFAMA 1 700 0.61 0.65 1 600 0.64 -5.88 1 760 1 128.00 14:18:27 0.68 0.65 0.64 0.65
KORBANK 50 2.52 2.60 50 0.00 - 0.00 2.52
KUPIEC 1 866 0.52 0.65 19 935 0.65 20.37 1 900 1 140.75 10:39:08 0.54 0.60 0.60 0.65
LAURENPES 10 000 0.028 0.03 22 000 0.00 - 0.00 0.03
LETUS 5 192 0.44 0.488 1 596 0.00 - 0.00 0.49
LGTRADE 3 000 0.36 0.40 5 000 0.00 - 0.00 0.40
LKDESIGN 850 0.70 0.77 950 0.77 -3.75 850 654.50 15:00:00 0.80 0.77 0.77 0.77
LSTECHHOM 10 159 0.091 0.14 19 388 0.00 - 0.00 0.142
LUG 900 3.82 3.96 400 3.96 4.76 4 342 16 494.40 17:00:00 3.78 3.70 3.70 3.96
LUKARDI 5 000 0.42 0.60 1 233 0.60 1.69 20 12.00 10:01:26 0.59 0.60 0.60 0.60
M4B 27 38.20 43.00 24 43.00 0.47 735 29 947.80 16:49:12 42.80 39.80 39.00 45.00
MADKOM 100 1.41 1.46 810 0.00 - 0.00 1.46
MAKOLAB 840 2.50 2.62 790 2.50 -2.34 4 400 11 016.40 17:00:00 2.56 2.52 2.48 2.54
MALKOWSKI 10 000 0.59 0.75 975 0.00 - 0.00 0.59
MARKA 100 0.45 0.62 8 850 0.59 0.00 80 47.20 11:00:00 0.59 0.59 0.59 0.59
MARSOFT 1 000 0.07 0.08 7 261 0.00 - 0.00 0.10
MAXIMUS 6 045 0.30 0.35 1 500 0.00 - 0.00 0.35
MAXIPIZZA 28 0.90 0.92 400 0.00 - 0.00 0.90
MBFGROUP 3 226 0.62 0.67 2 986 0.00 - 0.00 0.67
MEDAPP 1 517 1.04 1.12 6 470 1.12 0.00 31 903 34 244.54 17:00:00 1.12 1.12 1.03 1.12
MEDARD 2 910 0.30 0.36 200 0.30 -14.29 4 819 1 469.864 13:23:17 0.35 0.316 0.30 0.32
MEDCAMP 3 364 0.30 0.376 689 0.376 -0.53 25 9.40 09:17:07 0.378 0.376 0.376 0.376
MEDGALIC 50 000 0.011 0.024 20 000 0.00 - 0.00 0.024
MEDIANPOL 100 0.30 0.33 20 0.00 - 0.00 0.33
MEDINICE 10 11.60 12.10 111 12.10 0.00 2 24.20 10:27:57 12.10 12.10 12.10 12.10
MEGASONIC 21 600 0.01 PKC/PCR 47 836 0.00 - 0.00 0.55
MENNICASK 191 5.25 6.20 51 6.20 19.23 44 272.80 15:00:00 5.20 6.20 6.20 6.20
MERA 3 400 0.73 1.00 100 0.00 - 0.00 0.78
MERIT 55 1.05 1.14 2 758 1.14 9.62 2 845 2 991.65 12:58:29 1.04 1.01 1.01 1.14
MERLINGRP 5 600 PKC/PCR 0.18 10 279 0.168 46.09 244 689 35 574.0655 16:17:47 0.115 0.117 0.117 0.168
METROPOLIS 100 2.90 3.18 20 0.00 - 0.00 3.18
MFOOD 378 591 0.01 PKC/PCR 212 959 0.00 - 0.00 1.54
MILESTONE 10 2.92 3.00 447 3.00 -13.03 53 159.00 15:00:00 3.4495 3.00 3.00 3.00
MILKPOL 3 185 0.82 0.92 850 0.00 - 0.00 0.92
MINERAL 2 273 0.22 0.32 14 568 0.00 - 0.00 0.32
MMCPL 646 1.55 1.70 589 0.00 - 0.00 1.55
MOBIMEDIA 3 333 0.54 0.55 2 685 0.55 5.77 295 284 167 674.105 17:00:00 0.52 0.53 0.53 0.595
MODE 3 000 0.18 0.218 4 876 0.00 - 0.00 0.224
MODERNCOM 10 000 0.10 0.15 8 968 0.00 - 0.00 0.15
MOONLIT 139 5.80 5.89 415 5.89 -0.84 1 198 6 939.20 15:45:43 5.94 5.94 5.75 5.94
MOVIEGAMES 10 38.30 38.70 152 38.70 -0.51 1 848 71 469.20 17:00:00 38.90 38.90 37.60 39.60
MPAY 6 667 0.15 0.23 4 357 0.00 - 0.00 0.23
MPLVERBUM 2 000 1.13 1.23 2 000 1.42 0.00 1 1.42 09:00:00 1.42 1.42 1.42 1.42
MSM 178 3.57 5.28 171 0.00 - 0.00 5.28
NEPTIS 13 52.00 53.50 5 54.00 0.00 1 54.00 09:11:12 54.00 54.00 54.00 54.00
NESTMEDIC 175 1.25 1.325 375 1.25 -6.02 920 1 153.95 15:52:02 1.33 1.27 1.25 1.27
NETWISE 100 4.38 4.60 13 4.38 0.00 5 21.90 09:15:57 4.38 4.38 4.38 4.38
NEXTBIKE 1 33.60 33.80 36 0.00 - 0.00 33.60
NFPL 10 000 0.113 0.151 32 000 0.151 14.39 105 529 14 555.977 14:57:56 0.132 0.132 0.1112 0.152
NOTORIA 192 5.25 5.35 380 0.00 - 0.00 5.60
NOVAVIS 219 2.14 2.16 463 2.14 0.00 18 236 38 920.64 16:25:51 2.14 2.12 2.10 2.20
NOVINA 2 000 0.255 0.32 3 130 0.00 - 0.00 0.32
NWAI 3 056 1.80 2.10 480 0.00 - 0.00 2.00
ONEMORE 1 300 1.06 1.10 2 495 1.10 -3.51 12 045 12 941.50 17:00:00 1.14 1.05 1.05 1.10
ONICO 480 5.25 5.50 511 5.20 -26.76 3 199 17 202.00 15:09:35 7.10 6.00 5.20 6.00
OPTIZENLB 100 0.155 0.168 238 0.00 - 0.00 0.167
ORGANIC 100 4.40 5.20 10 0.00 - 0.00 5.15
ORPHEE 1 430 066 1.95 1.9798 1 100 1.95 0.00 40 650 79 267.50 17:00:00 1.95 1.95 1.95 1.95
ORZLOPONY 1 958 0.75 0.80 15 000 0.00 - 0.00 0.75
OUTDOORZY 500 0.42 0.448 1 000 0.00 - 0.00 0.462
PARCELTEC 2 999 0.19 0.212 13 669 0.212 -3.64 15 503 2 820.133 17:00:00 0.22 0.181 0.17 0.212
PARTNER 5 000 0.08 0.095 2 000 0.00 - 0.00 0.09
PASSUS 5 8.50 10.70 31 0.00 - 0.00 10.00
PATFUND 90 0.14 0.149 100 0.00 - 0.00 0.14
PBGAMES 100 0.83 0.88 80 0.89 1.14 12 10.68 09:26:17 0.88 0.89 0.89 0.89
PFMEDICAL 380 1.32 1.49 338 1.30 8.33 2 080 2 704.00 15:28:30 1.20 1.30 1.30 1.30
PHIWIERZY 49 4.00 5.00 50 4.00 -20.00 6 24.00 17:00:00 5.00 4.00 4.00 4.00
PHOTON 1 200 2.80 3.18 980 3.18 3.25 20 63.60 16:45:38 3.08 3.18 3.18 3.18
PIK 869 0.90 0.93 21 0.93 2.20 24 543 22 272.79 17:04:26 0.91 0.92 0.90 0.94
PLANETINN 1 0.048 0.048 1 000 0.00 - 0.00 0.06
PLASMA 1 000 0.51 0.61 900 0.61 0.00 100 61.00 15:00:00 0.61 0.61 0.61 0.61
PLATIGE 26 30.90 31.60 100 30.90 -3.74 1 236 39 015.90 17:00:00 32.10 30.70 30.70 33.10
PLGROUP 19 970 0.31 0.34 3 953 0.31 -10.92 24 520 7 573.80 17:00:00 0.348 0.34 0.302 0.34
POINTPACK 17 44.00 46.60 22 0.00 - 0.00 46.20
POLMAN 2 855 0.24 0.268 2 987 0.00 - 0.00 0.268
POLMT 50 11.20 PKC/PCR 15 0.00 - 0.00 12.50
POLTRONIC 2 000 0.25 0.284 2 497 0.00 - 0.00 0.284
PREFABET 200 0.23 0.26 100 0.24 0.00 10 2.40 11:00:00 0.24 0.24 0.24 0.24
PREMIUMF 100 0.39 0.48 500 0.00 - 0.00 0.49
PRESENT24 6 000 0.103 0.119 4 797 0.119 0.00 15 202 1 550.33 17:00:00 0.119 0.119 0.101 0.119
PRIME 50 2.96 3.10 44 0.00 - 0.00 3.08
PROLOG 62 16.30 16.90 349 0.00 - 0.00 17.00
PROMISE 1 276 1.82 1.88 3 000 1.85 0.00 400 740.00 12:58:43 1.85 1.85 1.85 1.85
PROPERTYF 100 0.13 0.14 200 0.14 -6.67 100 14.00 15:00:00 0.15 0.14 0.14 0.14
PRYMUS 20 6.80 7.00 475 7.00 -2.78 150 1 051.00 12:20:40 7.20 7.20 7.00 7.20
PTWP 181 17.70 18.40 130 17.80 -3.26 50 890.00 09:00:00 18.40 17.80 17.80 17.80
PURE 2 34.10 34.50 175 34.50 1.47 2 131 73 534.50 17:00:00 34.00 34.40 33.50 34.80
PYLON 16 298 0.077 0.0899 15 988 0.0899 0.00 20 1.798 09:15:36 0.0899 0.0899 0.0899 0.0899
QUART 670 1.50 1.65 610 0.00 - 0.00 1.59
QUARTICON 9 37.60 38.10 43 37.60 -1.31 11 417.60 14:02:20 38.10 38.00 37.60 38.00
QUBICGMS 1 000 2.58 2.64 390 2.63 -1.13 28 666 74 593.01 14:55:55 2.66 2.65 2.54 2.66
READGENE 100 0.76 0.84 100 0.00 - 0.00 0.84
REMEDIS 999 0.0225 0.036 19 924 0.00 - 0.00 0.037
REMORSOL 3 000 0.33 1.06 645 0.00 - 0.00 1.07
ROBINSON 40 4.64 5.25 149 5.25 0.96 23 119.40 09:10:14 5.20 5.15 5.15 5.25
ROCCA 200 0.42 0.45 100 0.00 - 0.00 0.43
ROVITA 60 681 0.64 0.79 100 0.00 - 0.00 0.68
RSY 10 8.00 10.90 168 10.00 0.00 279 2 790.00 17:00:00 10.00 10.00 10.00 10.00
S4E 250 4.60 6.90 250 0.00 - 0.00 5.45
SAKANA 5 500 0.089 0.097 3 195 0.097 14.12 16 000 1 529.61 14:03:49 0.085 0.095 0.095 0.097
SCPFL 104 49.00 49.80 96 49.80 0.40 578 28 653.60 16:17:32 49.60 49.60 49.00 49.80
SEVENET 1 800 0.82 0.895 1 120 0.00 - 0.00 0.88
SFD 400 0.47 0.50 2 900 0.50 -6.54 3 100 1 460.00 13:15:51 0.535 0.47 0.47 0.50
SFERANET 5 780 0.824 0.948 4 960 0.948 0.00 20 18.96 09:27:02 0.948 0.948 0.948 0.948
SLASKIEKA 2 000 1.30 1.32 400 1.30 12.07 51 168 65 328.235 17:00:00 1.16 1.16 1.16 1.325
SMSKREDYT 986 0.35 0.555 9 223 0.00 - 0.00 0.41
SOFTBLUE 2 400 0.23 0.24 8 980 0.23 -4.17 10 000 2 300.00 10:09:33 0.24 0.23 0.23 0.23
SPAC1 45 292 0.0235 0.046 8 655 0.046 0.00 1 000 46.00 11:04:57 0.046 0.046 0.046 0.046
SPARKVC 500 0.464 0.50 100 0.00 - 0.00 0.50
STANDREW 10 8.80 9.20 575 9.20 0.00 1 9.20 10:21:51 9.20 9.20 9.20 9.20
STEMCELLS 50 1.31 1.33 50 0.00 - 0.00 1.33
STOPKLA 20 5.30 6.10 100 0.00 - 0.00 5.80
STOPPOINT 6 900 0.127 0.14 500 0.133 2.31 500 66.50 10:24:22 0.13 0.133 0.133 0.133
SUMMALING 5 15.70 16.10 492 16.10 0.00 1 16.10 09:23:12 16.10 16.10 16.10 16.10
SUNTECH 7 000 0.24 0.31 1 095 0.00 - 0.00 0.31
SURFLAND 1 300 0.78 0.95 890 0.95 -1.04 1 360 1 206.50 10:44:53 0.96 0.95 0.88 0.95
SYMBIO 11 111 1.50 1.50 7 501 0.00 - 0.00 0.65
SYNERGA 500 0.025 0.025 171 745 0.025 0.00 23 200 580.00 15:00:00 0.025 0.025 0.025 0.025
SZAR 48 000 0.0225 0.027 29 250 0.027 0.00 100 2.70 11:00:00 0.027 0.027 0.027 0.027
TAMEX 20 000 0.46 0.55 5 700 0.00 - 0.00 0.59
TAXNET 100 0.50 0.63 80 0.63 1.61 50 31.50 17:00:00 0.62 0.63 0.63 0.63
TECHINVGR 3 000 0.36 0.404 2 575 0.404 0.00 1 0.404 09:00:00 0.404 0.404 0.404 0.404
TELEHORSE 2 580 1.00 1.04 917 1.00 14.42 78 572 74 065.458 17:01:44 0.874 0.81 0.80 1.00
TELEMEDPL 200 0.44 0.47 5 544 0.47 0.00 25 11.75 09:21:27 0.47 0.47 0.47 0.47
TELESTO 40 7.00 7.95 66 0.00 - 0.00 7.00
TELESTR 150 13.10 13.50 250 0.00 - 0.00 13.30
TELGAM 200 0.12 0.158 1 160 0.158 0.00 70 11.06 09:22:58 0.158 0.158 0.158 0.158
TELIANI 2 000 0.50 0.58 1 749 0.58 3.57 1 0.58 12:24:31 0.56 0.58 0.58 0.58
TERMO2PWR 5 100 0.229 0.247 1 546 0.247 3.35 16 912 3 867.339 16:24:54 0.239 0.24 0.224 0.249
TERMOEXP 50 1.80 1.90 100 0.00 - 0.00 1.78
THEDUST 70 13.85 14.05 54 13.85 -0.72 6 339 89 272.45 16:35:46 13.95 14.00 13.85 14.40
UHYECA 1 642 0.58 0.59 1 899 0.58 1.75 4 768 2 781.84 13:12:52 0.57 0.62 0.58 0.62
UNIFIED 7 043 0.0388 PKC/PCR 90 0.00 - 0.00 0.055
UNITED 40 0.191 0.23 1 000 0.191 0.53 60 11.46 09:11:49 0.19 0.191 0.191 0.191
VABUN 100 0.92 0.96 950 0.96 1.05 4 405 4 123.30 10:20:54 0.95 0.912 0.912 0.96
VAKOMTEK 1 490 0.68 0.76 1 400 0.00 - 0.00 0.86
VARSAV 1 000 4.27 4.31 549 4.32 -3.36 105 690 458 788.98 16:49:04 4.47 4.53 4.23 4.54
VCP 100 0.08 0.11 400 0.10 25.00 200 20.00 11:00:00 0.08 0.10 0.10 0.10
VERBICOM 220 0.91 1.00 782 1.00 0.00 20 20.00 09:11:33 1.00 1.00 1.00 1.00
VIATRON 239 2.10 2.30 227 0.00 - 0.00 2.10
VIDIS 2.50 726 2.50 0.00 2 5.00 09:02:45 2.50 2.50 2.50 2.50
VISION 7 100 0.018 0.0218 311 893 0.0218 28.24 145 556 2 909.0493 15:00:00 0.017 0.0183 0.0183 0.0218
VOICETEL 36 56.00 56.00 91 0.00 - 0.00 65.00
WERTHHOLZ 50 000 0.04 0.09 22 992 0.00 - 0.00 0.08
WIERZYCL 200 0.60 0.68 2 880 0.68 0.00 20 13.60 09:11:29 0.68 0.68 0.68 0.68
WODKAN 450 6.20 6.65 104 0.00 - 0.00 6.25
WOLFSTF 100 0.44 0.70 50 0.44 2.33 100 44.00 09:00:00 0.43 0.44 0.44 0.44
XPLUS 7 968 0.33 0.338 1 008 0.338 0.00 10 229 3 460.336 15:09:04 0.338 0.338 0.338 0.34