Wersja pełna notowań
ostatnie notowanie: 05.12.2019
czas | nazwa (stara nazwa) |
otw. min. max. |
kurs, TKO(#) |
zm[%] zm TKO (kurs odn.) |
nr. trans otw. poz. |
suma. wol suma obr. |
wol. kupna (liczba zlec.) |
limit cen kupna |
limit cen sprzed. |
wol sprzed (liczba zlec.) |
wid. D wid. G |
---|---|---|---|---|---|---|---|---|---|---|---|
17:30:00 | KCH (KRAKCHEM) |
0,4350 0,4350 0,4350 |
0,4350 0,4350(#) |
0,00 0,00 (0,4350) |
1 - |
10 4 |
1 000 (1)
19 400 (1) 2 223 (1) |
0,3900
0,3870 0,3850 |
0,4300
0,4350 0,4370 |
301 (1)
1 380 (2) 17 180 (1) |
0,3920 0,4780 |
17:30:00 | KRC (KREC) |
5,1300 5,1300 5,1400 |
5,1400 5,1300(#) |
0,19 0,00 (5,1300) |
100 - |
656 3 368 |
120 (20)
120 (20) 886 (2) |
4,9300
4,9250 4,9200 |
5,1400
5,1500 5,2000 |
20 (4)
161 (1) 480 (1) |
4,6200 5,6400 |
17:30:00 | KRI (KREDYTIN) |
10,3000 10,3000 11,0000 |
11,0000 10,3000(#) |
11,11 4,04 (9,9000) |
4 - |
424 4 621 |
280 (1)
695 (1) 132 (1) |
11,1000
10,9000 9,7000 |
12,8000
21,8000 22,0000 |
6 (1)
170 (1) 63 (1) |
8,9500 10,8000 |
17:30:00 | KZS (KREZUS) |
- - - |
- 0,1000(#) |
- -82,14 (0,5600) |
- - |
- - |
8 092 (1)
27 (1) 400 (1) |
-1,0000
0,5500 0,2500 |
-1,0000
0,0100 0,0500 |
93 774 (174)
95 (2) 7 (1) |
0,5040 0,6160 |
17:30:00 | KRI0320 (KRI0320) |
97,5000 97,5000 97,5000 |
97,5000 - |
0,00 - (97,5000) |
1 - |
3 293 |
1 (1)
8 (1) - (-) |
97,0000
87,0000 - |
97,5000
98,5000 99,0000 |
39 (1)
24 (2) 17 (2) |
92,5000 102,5000 |
17:30:00 | KRI0322 (KRI0322) |
83,0000 83,0000 83,0000 |
83,0000 - |
1,22 - (82,0000) |
1 - |
47 3 901 |
10 (1)
18 (1) 10 (1) |
81,0000
80,0000 79,0000 |
84,0000
86,9500 87,0000 |
10 (1)
247 (1) 10 (1) |
72,0000 92,0000 |
17:30:00 | KRI0423 (KRI0423) |
- - - |
- - |
- - (95,0000) |
- - |
- - |
10 (1)
- (-) - (-) |
93,5000
- - |
95,0000
- - |
20 (2)
- (-) - (-) |
91,0000 99,0000 |
17:30:00 | KRI0822 (KRI0822) |
- - - |
- - |
- - (101,0000) |
- - |
- - |
10 (1)
8 (1) - (-) |
100,0000
70,0000 - |
101,5000
- - |
1 (1)
- (-) - (-) |
96,0000 106,0000 |
17:30:00 | KRI1020 (KRI1020) |
90,0000 90,0000 90,0000 |
90,0000 - |
-2,06 - (91,8900) |
3 - |
12 1 080 |
1 (1)
8 (1) 1 (1) |
89,0000
87,0500 87,0000 |
90,0000
91,4500 91,9400 |
3 (1)
16 (2) 5 (1) |
86,8900 96,8900 |
17:30:00 | KRI1221 (KRI1221) |
85,0000 85,0000 85,0000 |
85,0000 - |
-1,16 - (86,0000) |
1 - |
200 17 000 |
10 (1)
78 (2) 130 (1) |
84,0000
81,0000 80,5000 |
85,0000
87,0000 89,0000 |
11 (1)
20 (2) 103 (1) |
76,0000 96,0000 |
17:30:00 | KRK (KRKA) |
300,0000 300,0000 300,0000 |
300,0000 300,0000(#) |
-1,32 -1,32 (304,0000) |
1 - |
1 300 |
4 (1)
4 (1) 11 (1) |
304,0000
300,0000 270,0000 |
320,0000
325,0000 - |
190 (1)
5 (1) - (-) |
274,0000 334,0000 |
17:30:00 | KRU0224 (KRU0224) |
- - - |
- - |
- - (100,7900) |
- - |
- - |
163 (1)
20 (1) 73 (1) |
100,3000
100,0300 100,0100 |
101,5000
101,9000 - |
100 (1)
63 (1) - (-) |
95,7900 105,7900 |
17:30:00 | KRU0321 (KRU0321) |
100,4500 100,4300 100,4500 |
100,4500 - |
0,24 - (100,2100) |
3 - |
190 19 083 |
80 (1)
20 (1) 43 (2) |
100,2500
100,2200 100,2000 |
100,6500
100,7500 100,7700 |
42 (1)
326 (2) 112 (1) |
95,2100 105,2100 |
17:30:00 | KRU0322 (KRU0322) |
- - - |
- - |
- - (100,6000) |
- - |
- - |
10 (1)
- (-) - (-) |
99,5000
- - |
100,5900
100,6000 - |
14 (1)
10 (1) - (-) |
95,6000 105,6000 |
17:30:00 | KRU0325 (KRU0325) |
- - - |
- - |
- - (100,9000) |
- - |
- - |
12 (1)
10 (1) 100 (1) |
101,0000
100,1500 100,1000 |
101,4800
101,4900 101,5000 |
6 (1)
29 (1) 91 (1) |
95,9000 105,9000 |
17:30:00 | KRU0521 (KRU0521) |
100,0100 100,0000 100,4700 |
100,4700 99,9400(#) |
0,09 -0,44 (100,3800) |
7 - |
413 41 413 |
100 (1)
100 (1) 50 (1) |
100,0200
100,0100 100,0000 |
100,4500
100,4700 100,4900 |
161 (2)
48 (1) 197 (2) |
95,3800 105,3800 |
17:30:00 | KRU0522 (KRU0522) |
- - - |
- - |
- - (100,0000) |
- - |
- - |
1 (1)
7 (1) 10 (1) |
100,0000
99,9000 99,7000 |
100,2000
101,1600 101,1700 |
24 (1)
4 (1) 10 (1) |
95,0000 105,0000 |
17:30:00 | KRU0620 (KRU0620) |
- - - |
- - |
- - (100,4000) |
- - |
- - |
100 (1)
100 (1) 100 (1) |
100,0000
99,0000 96,0000 |
100,6700
100,7900 100,8700 |
223 (1)
171 (1) 100 (1) |
95,4000 105,4000 |
17:30:00 | KRU0621 (KRU0621) |
- - - |
- - |
- - (100,9400) |
- - |
- - |
5 (1)
5 (1) 10 (1) |
100,0000
99,8100 99,8000 |
100,9900
101,3000 101,8000 |
5 (1)
10 (1) 25 (1) |
95,9400 105,9400 |
17:30:00 | KRU0622 (KRU0622) |
- - - |
- - |
- - (100,6500) |
- - |
- - |
10 (1)
- (-) - (-) |
100,0000
- - |
-
- - |
- (-)
- (-) - (-) |
95,6500 105,6500 |
17:30:00 | KRU0625 (KRU0625) |
- - - |
- - |
- - (101,4900) |
- - |
- - |
19 (1)
12 (1) 10 (1) |
101,3000
101,1000 100,5000 |
101,4900
101,5000 102,0000 |
4 (1)
26 (1) 10 (1) |
96,4900 106,4900 |
17:30:00 | KRU0921 (KRU0921) |
- - - |
- - |
- - (100,1000) |
- - |
- - |
100 (1)
100 (1) 100 (1) |
100,0200
100,0100 100,0000 |
100,5300
100,5400 100,5500 |
103 (1)
100 (1) 135 (1) |
95,1000 105,1000 |
17:30:00 | KRU0924 (KRU0924) |
100,3400 100,3400 100,3400 |
100,3400 100,3400(#) |
0,00 0,00 (100,3400) |
3 - |
80 8 027 |
107 (1)
30 (1) 100 (1) |
99,8000
99,7800 99,0000 |
100,3400
100,4400 100,4900 |
10 (1)
100 (1) 56 (1) |
95,3400 105,3400 |
17:30:00 | KRU1022 (KRU1022) |
- - - |
- - |
- - (100,8000) |
- - |
- - |
5 (1)
10 (1) 10 (1) |
99,6500
99,6000 99,3000 |
101,0000
- - |
10 (1)
- (-) - (-) |
95,8000 105,8000 |
17:30:00 | KRU1023 (KRU1023) |
- - - |
- - |
- - (100,6000) |
- - |
- - |
10 (1)
- (-) - (-) |
100,0000
- - |
100,6000
101,5000 - |
5 (1)
10 (1) - (-) |
95,6000 105,6000 |
17:30:00 | KRU1120 (KRU1120) |
100,2000 100,2000 100,2000 |
100,2000 - |
-0,75 - (100,9600) |
1 - |
27 2 705 |
45 (1)
173 (1) 100 (1) |
100,2500
100,2000 100,0100 |
101,4600
101,4700 101,4900 |
25 (1)
183 (3) 100 (1) |
95,9600 105,9600 |
17:30:00 | KRU1121 (KRU1121) |
- - - |
- - |
- - (100,0000) |
- - |
- - |
5 (1)
10 (1) - (-) |
100,0100
100,0000 - |
101,3000
101,4900 101,5000 |
10 (1)
3 (1) 10 (1) |
95,0000 105,0000 |
17:30:00 | KRU1123 (KRU1123) |
- - - |
- - |
- - (100,4800) |
- - |
- - |
20 (1)
100 (1) 143 (2) |
100,3000
100,2500 100,1000 |
100,4500
100,4900 100,5000 |
40 (1)
1 (1) 169 (2) |
95,4800 105,4800 |
17:30:00 | KRU1220 (KRU1220) |
- - - |
- - |
- - (100,9800) |
- - |
- - |
104 (1)
2 (1) 5 (1) |
100,1300
100,1200 100,0600 |
100,8800
100,8900 100,9600 |
10 (1)
18 (1) 43 (1) |
95,9800 105,9800 |
17:30:00 | KRU1221 (KRU1221) |
- - - |
- - |
- - (100,0700) |
- - |
- - |
100 (1)
50 (1) 25 (1) |
100,0900
100,0800 100,0700 |
100,4200
100,4300 100,4400 |
100 (1)
40 (1) 40 (1) |
95,0700 105,0700 |
17:30:00 | KRU (KRUK) |
151,0000 150,3000 153,9000 |
153,2000 153,2000(#) |
1,52 1,52 (150,9000) |
440 - |
15 369 2 348 771 |
418 (1)
59 (3) 9 (2) |
153,0000
152,2000 151,9000 |
153,3000
153,4000 153,5000 |
50 (1)
58 (3) 1 757 (2) |
135,9000 165,9000 |
17:30:00 | KSW (KRUSZWICA) |
45,8000 45,8000 46,0000 |
45,9000 45,8000(#) |
0,22 0,00 (45,8000) |
15 - |
730 33 521 |
2 (1)
150 (1) 100 (1) |
45,9000
45,5000 45,3000 |
46,0000
46,1000 46,2000 |
2 618 (9)
1 000 (1) 1 022 (2) |
41,3000 50,2000 |
17:30:00 | KVT (KRVITAMIN) |
4,4800 4,3000 4,4800 |
4,3000 4,4800(#) |
-4,87 -0,89 (4,5200) |
22 - |
2 610 11 266 |
500 (1)
1 830 (1) 60 (1) |
4,1600
4,1400 4,1000 |
4,3400
4,4800 4,5200 |
1 730 (1)
1 066 (1) 20 610 (1) |
4,0700 4,9700 |
17:30:00 | KSG (KSGAGRO) |
1,2700 1,2700 1,2700 |
1,2700 - |
0,00 - (1,2700) |
1 - |
2 150 2 731 |
820 (1)
1 600 (1) 1 000 (1) |
1,2100
1,1800 1,0000 |
1,2700
1,2900 1,3000 |
6 475 (4)
1 500 (1) 48 800 (2) |
1,1500 1,3900 |
17:30:00 | LAB (LABOPRINT) |
10,1000 10,0500 10,1000 |
10,0500 10,1000(#) |
0,00 0,50 (10,0500) |
11 - |
70 704 |
170 (2)
850 (1) 284 (1) |
9,6600
9,6400 9,5000 |
10,0500
10,3500 10,4500 |
780 (1)
100 (1) 56 (1) |
9,0600 11,0500 |
17:30:00 | LRK (LARK) |
- - - |
- - |
- - (0,1500) |
- - |
- - |
- (-)
- (-) - (-) |
-
- - |
-
- - |
- (-)
- (-) - (-) |
- - |
17:30:00 | LRQ (LARQ) |
2,3000 2,3000 2,3000 |
2,3000 2,3000(#) |
0,00 0,00 (2,3000) |
1 - |
5 12 |
1 000 (1)
500 (1) 13 399 (2) |
2,2600
2,2400 2,2200 |
2,3000
2,3200 2,3400 |
4 569 (2)
13 299 (2) 1 000 (1) |
2,0800 2,5200 |
17:30:00 | LCC0222 (LCC0222) |
- - - |
- - |
- - (100,7000) |
- - |
- - |
25 (2)
- (-) - (-) |
99,0000
- - |
100,7200
100,7400 - |
6 (1)
4 (1) - (-) |
96,7000 104,7000 |
17:30:00 | LCC0521 (LCC0521) |
- - - |
- - |
- - (101,0000) |
- - |
- - |
6 (1)
1 (1) - (-) |
100,3000
0,0100 - |
100,9900
101,0000 101,1900 |
3 (1)
15 (1) 5 (2) |
96,0000 106,0000 |
17:30:00 | LCC0622 (LCC0622) |
100,6700 100,6700 100,6700 |
100,6700 - |
0,00 - (100,6700) |
1 - |
2 201 |
2 (1)
- (-) - (-) |
100,4100
- - |
100,6700
100,6900 100,7400 |
7 (2)
6 (1) 5 (1) |
96,6700 104,6700 |
17:30:00 | LCC1020 (LCC1020) |
- - - |
- - |
- - (100,1000) |
- - |
- - |
12 (2)
- (-) - (-) |
99,8600
- - |
102,0000
- - |
5 (1)
- (-) - (-) |
95,1000 105,1000 |
17:30:00 | LCC1021 (LCC1021) |
- - - |
- - |
- - (100,0000) |
- - |
- - |
- (-)
- (-) - (-) |
-
- - |
-
- - |
- (-)
- (-) - (-) |
95,0000 105,0000 |
17:30:00 | LCC1022 (LCC1022) |
- - - |
- - |
- - (100,8000) |
- - |
- - |
- (-)
- (-) - (-) |
-
- - |
-
- - |
- (-)
- (-) - (-) |
96,8000 104,8000 |
17:30:00 | LEN (LENA) |
3,3000 3,2400 3,5900 |
3,2400 3,2400(#) |
-1,82 -1,82 (3,3000) |
82 - |
31 566 106 439 |
7 547 (3)
453 (1) 400 (2) |
3,2400
3,2300 3,2200 |
3,4800
3,5000 3,5500 |
1 500 (1)
189 (1) 120 (1) |
2,9700 3,6300 |
17:30:00 | LTX (LENTEX) |
7,5800 7,3600 7,5800 |
7,3600 7,3600(#) |
-3,66 -3,66 (7,6400) |
35 - |
56 364 415 622 |
120 (1)
1 700 (2) 892 (2) |
7,3400
7,3200 7,2400 |
7,4800
7,5000 7,5600 |
750 (1)
300 (1) 430 (2) |
6,8800 8,4000 |
17:30:00 | LBT (LIBET) |
0,5680 0,5560 0,6020 |
0,5700 0,5700(#) |
1,06 1,06 (0,5640) |
52 - |
134 229 77 575 |
5 867 (3)
3 500 (2) 1 920 (1) |
0,5700
0,5680 0,5660 |
0,5920
0,5940 0,5980 |
1 000 (1)
3 501 (1) 4 222 (2) |
0,5080 0,6200 |
17:30:00 | LVC (LIVECHAT) |
40,8500 40,3000 40,9000 |
40,8500 40,8500(#) |
0,37 0,37 (40,7000) |
58 - |
13 431 544 335 |
100 (1)
79 (1) 294 (2) |
40,5500
40,2500 40,2000 |
40,8500
40,9000 40,9500 |
344 (3)
956 (2) 1 000 (2) |
36,6500 44,7500 |
17:30:00 | LKD0621 (LKD0621) |
- - - |
- - |
- - (100,9900) |
- - |
- - |
7 (1)
10 (1) 10 (1) |
100,3100
100,0500 98,5000 |
101,4500
101,6100 101,9500 |
10 (1)
2 (1) 10 (1) |
96,9900 104,9900 |
17:30:00 | LMASFIZ (LMASFIZ) |
- - - |
- - |
- - (1 145,0000) |
- - |
- - |
6 (1)
- (-) - (-) |
1 005,1000
- - |
1 145,0000
- - |
70 (1)
- (-) - (-) |
1 030,5000 1 259,5000 |
17:30:00 | LMBSFIZ (LMBSFIZ) |
- - - |
- - |
- - (1 019,2000) |
- - |
- - |
31 (3)
2 (1) 2 (1) |
1 022,1000
1 001,1000 991,1000 |
1 079,9000
1 250,0000 - |
2 (1)
2 (1) - (-) |
917,2800 1 121,1200 |