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 | BNPPBKS0822 (BNPPBKS0822) |
- - - |
- - |
- - (1 019,3000) |
- - |
- - |
213 (1)
- (-) - (-) |
999,1000
- - |
-
- - |
- (-)
- (-) - (-) |
- - |
17:30:00 | BNPPBNK20622 (BNPPBNK20622) |
- - - |
- - |
- - (956,3000) |
- - |
- - |
213 (1)
- (-) - (-) |
940,7000
- - |
-
- - |
- (-)
- (-) - (-) |
- - |
17:30:00 | BNPPBSK0422 (BNPPBSK0422) |
- - - |
- - |
- - (815,5000) |
- - |
- - |
213 (1)
- (-) - (-) |
801,8000
- - |
-
- - |
- (-)
- (-) - (-) |
- - |
17:30:00 | BNPPBSK0622 (BNPPBSK0622) |
- - - |
- - |
- - (1 049,2000) |
- - |
- - |
- (-)
- (-) - (-) |
-
- - |
1 045,5000
- - |
10 (1)
- (-) - (-) |
- - |
17:30:00 | BNPPBSK0722 (BNPPBSK0722) |
- - - |
- - |
- - (960,5000) |
- - |
- - |
213 (1)
- (-) - (-) |
951,0000
- - |
-
- - |
- (-)
- (-) - (-) |
- - |
17:30:00 | BNPPBSK0921 (BNPPBSK0921) |
- - - |
- - |
- - (667,3000) |
- - |
- - |
- (-)
- (-) - (-) |
-
- - |
-
- - |
- (-)
- (-) - (-) |
- - |
17:30:00 | BNPPBSK1022 (BNPPBSK1022) |
957,1000 957,1000 957,1000 |
957,1000 - |
-1,00 - (966,8000) |
1 - |
200 191 420 |
213 (1)
- (-) - (-) |
957,0000
- - |
-
- - |
- (-)
- (-) - (-) |
- - |
17:30:00 | BNPPBSK10521 (BNPPBSK10521) |
- - - |
- - |
- - (982,2000) |
- - |
- - |
213 (1)
- (-) - (-) |
972,2000
- - |
1 006,0000
1 046,7000 - |
10 (1)
100 (1) - (-) |
- - |
17:30:00 | BNPPBSK1122 (BNPPBSK1122) |
- - - |
- - |
- - (967,7000) |
- - |
- - |
213 (1)
- (-) - (-) |
959,0000
- - |
-
- - |
- (-)
- (-) - (-) |
- - |
17:30:00 | BNPPBSK1221 (BNPPBSK1221) |
- - - |
- - |
- - (745,7000) |
- - |
- - |
213 (1)
- (-) - (-) |
742,9000
- - |
-
- - |
- (-)
- (-) - (-) |
- - |
17:30:00 | BNPPBSK20621 (BNPPBSK20621) |
1 013,6000 1 013,6000 1 020,0000 |
1 020,0000 - |
0,16 - (1 018,4000) |
2 - |
26 26 456 |
213 (1)
- (-) - (-) |
1 004,8000
- - |
-
- - |
- (-)
- (-) - (-) |
- - |
17:30:00 | BNPPBSKC0922 (BNPPBSKC0922) |
- - - |
- - |
- - (947,7000) |
- - |
- - |
213 (1)
- (-) - (-) |
938,6000
- - |
-
- - |
- (-)
- (-) - (-) |
- - |
17:30:00 | BNPPENDL0422 (BNPPENDL0422) |
- - - |
- - |
- - (986,1000) |
- - |
- - |
213 (1)
- (-) - (-) |
975,4000
- - |
-
- - |
- (-)
- (-) - (-) |
- - |
17:30:00 | BNPPENDL0522 (BNPPENDL0522) |
- - - |
- - |
- - (975,6000) |
- - |
- - |
213 (1)
- (-) - (-) |
964,8000
- - |
-
- - |
- (-)
- (-) - (-) |
- - |
17:30:00 | BNPPENDL0622 (BNPPENDL0622) |
964,9000 964,9000 964,9000 |
964,9000 - |
-1,08 - (975,4000) |
3 - |
500 482 450 |
- (-)
- (-) - (-) |
-
- - |
-
- - |
- (-)
- (-) - (-) |
- - |
17:30:00 | BNPPENDL0722 (BNPPENDL0722) |
- - - |
- - |
- - (977,4000) |
- - |
- - |
213 (1)
- (-) - (-) |
966,9000
- - |
-
- - |
- (-)
- (-) - (-) |
- - |
17:30:00 | BNPPENDL10522 (BNPPENDL10522) |
- - - |
- - |
- - (986,0000) |
- - |
- - |
213 (1)
- (-) - (-) |
975,2000
- - |
-
- - |
- (-)
- (-) - (-) |
- - |
17:30:00 | BNPPENDL1121 (BNPPENDL1121) |
- - - |
- - |
- - (1 025,2000) |
- - |
- - |
213 (1)
- (-) - (-) |
1 009,5000
- - |
-
- - |
- (-)
- (-) - (-) |
- - |
17:30:00 | BNPPENDL1122 (BNPPENDL1122) |
- - - |
- - |
- - (976,5000) |
- - |
- - |
213 (1)
- (-) - (-) |
965,9000
- - |
-
- - |
- (-)
- (-) - (-) |
- - |
17:30:00 | BNPPENDL1221 (BNPPENDL1221) |
- - - |
- - |
- - (1 040,8000) |
- - |
- - |
213 (1)
- (-) - (-) |
1 025,3000
- - |
-
- - |
- (-)
- (-) - (-) |
- - |
17:30:00 | BNP (BNPPPL) |
63,8000 63,0000 68,8000 |
65,6000 65,6000(#) |
-3,81 -3,81 (68,2000) |
15 - |
862 56 494 |
400 (1)
200 (1) 50 (1) |
64,2000
62,8000 62,2000 |
65,6000
68,4000 68,8000 |
159 (2)
30 (1) 24 (1) |
61,4000 75,0000 |
17:30:00 | BNPPSD3E0724 (BNPPSD3E0724) |
- - - |
- - |
- - (977,3000) |
- - |
- - |
213 (1)
- (-) - (-) |
966,0000
- - |
-
- - |
- (-)
- (-) - (-) |
- - |
17:30:00 | BNPPSOGO1021 (BNPPSOGO1021) |
1 030,9000 1 030,5000 1 030,9000 |
1 030,9000 - |
-1,37 - (1 045,2000) |
3 - |
182 187 604 |
213 (1)
- (-) - (-) |
1 030,4000
- - |
1 033,0000
1 034,0000 - |
100 (1)
100 (1) - (-) |
- - |
17:30:00 | BNPPSOLE0322 (BNPPSOLE0322) |
- - - |
- - |
- - (1 004,4000) |
- - |
- - |
213 (1)
- (-) - (-) |
994,1000
- - |
-
- - |
- (-)
- (-) - (-) |
- - |
17:30:00 | BNPPSOLE0420 (BNPPSOLE0420) |
- - - |
- - |
- - (978,1000) |
- - |
- - |
213 (1)
- (-) - (-) |
968,1000
- - |
-
- - |
- (-)
- (-) - (-) |
- - |
17:30:00 | BNPPSOLE0620 (BNPPSOLE0620) |
- - - |
- - |
- - (1 003,4000) |
- - |
- - |
213 (1)
- (-) - (-) |
993,6000
- - |
-
- - |
- (-)
- (-) - (-) |
- - |
17:30:00 | BNPPSOLE0720 (BNPPSOLE0720) |
- - - |
- - |
- - (1 004,6000) |
- - |
- - |
213 (1)
- (-) - (-) |
994,7000
- - |
1 014,0000
1 017,0000 - |
100 (1)
200 (1) - (-) |
- - |
17:30:00 | BNPPSOLE0822 (BNPPSOLE0822) |
- - - |
- - |
- - (981,5000) |
- - |
- - |
213 (1)
- (-) - (-) |
971,1000
- - |
-
- - |
- (-)
- (-) - (-) |
- - |
17:30:00 | BNPPSOLE0920 (BNPPSOLE0920) |
1 020,5000 1 019,6000 1 020,5000 |
1 019,6000 - |
-1,41 - (1 034,2000) |
2 - |
130 132 575 |
213 (1)
- (-) - (-) |
1 019,7000
- - |
1 040,0000
1 044,0000 - |
80 (1)
200 (1) - (-) |
- - |
17:30:00 | BNPPSOLE1221 (BNPPSOLE1221) |
1 029,6000 1 029,5000 1 030,2000 |
1 029,7000 - |
-1,30 - (1 043,3000) |
6 - |
937 964 914 |
213 (1)
- (-) - (-) |
1 028,5000
- - |
1 030,2000
- - |
132 (1)
- (-) - (-) |
- - |
17:30:00 | BNPPSOLED1221 (BNPPSOLED1221) |
1 046,9000 1 046,4000 1 047,5000 |
1 046,4000 - |
-1,37 - (1 060,9000) |
7 - |
540 565 232 |
- (-)
- (-) - (-) |
-
- - |
-
- - |
- (-)
- (-) - (-) |
- - |
17:30:00 | BNPPSPX0222 (BNPPSPX0222) |
- - - |
- - |
- - (973,8000) |
- - |
- - |
213 (1)
- (-) - (-) |
964,1000
- - |
-
- - |
- (-)
- (-) - (-) |
- - |
17:30:00 | BNPPSPX0422 (BNPPSPX0422) |
- - - |
- - |
- - (973,5000) |
- - |
- - |
213 (1)
- (-) - (-) |
963,7000
- - |
-
- - |
- (-)
- (-) - (-) |
- - |
17:30:00 | BNPPSPX0522 (BNPPSPX0522) |
- - - |
- - |
- - (971,3000) |
- - |
- - |
213 (1)
- (-) - (-) |
961,4000
- - |
-
- - |
- (-)
- (-) - (-) |
- - |
17:30:00 | BNPPSPX1022 (BNPPSPX1022) |
- - - |
- - |
- - (973,4000) |
- - |
- - |
213 (1)
- (-) - (-) |
963,0000
- - |
-
- - |
- (-)
- (-) - (-) |
- - |
17:30:00 | BNPPSX5E0222 (BNPPSX5E0222) |
991,2000 991,2000 991,2000 |
991,2000 - |
-1,09 - (1 002,1000) |
1 - |
205 203 196 |
213 (1)
- (-) - (-) |
991,0000
- - |
-
- - |
- (-)
- (-) - (-) |
- - |
17:30:00 | BNPPSX5E0922 (BNPPSX5E0922) |
- - - |
- - |
- - (972,5000) |
- - |
- - |
213 (1)
- (-) - (-) |
962,3000
- - |
-
- - |
- (-)
- (-) - (-) |
- - |
17:30:00 | BNPPSX7E0321 (BNPPSX7E0321) |
- - - |
- - |
- - (827,3000) |
- - |
- - |
213 (1)
- (-) - (-) |
818,6000
- - |
-
- - |
- (-)
- (-) - (-) |
- - |
17:30:00 | BNPPSX7E0724 (BNPPSX7E0724) |
- - - |
- - |
- - (86,3000) |
- - |
- - |
2 139 (1)
- (-) - (-) |
85,0000
- - |
-
- - |
- (-)
- (-) - (-) |
- - |
17:30:00 | BNPPSXEP1024 (BNPPSXEP1024) |
- - - |
- - |
- - (88,9500) |
- - |
- - |
2 139 (1)
- (-) - (-) |
87,5500
- - |
102,5000
- - |
1 000 (1)
- (-) - (-) |
- - |
17:30:00 | BNPPSXKP0124 (BNPPSXKP0124) |
- - - |
- - |
- - (104,0000) |
- - |
- - |
2 139 (1)
- (-) - (-) |
101,4000
- - |
-
- - |
- (-)
- (-) - (-) |
- - |
17:30:00 | BNPPSXPP0221 (BNPPSXPP0221) |
- - - |
- - |
- - (961,4000) |
- - |
- - |
213 (1)
- (-) - (-) |
939,4000
- - |
-
- - |
- (-)
- (-) - (-) |
- - |
17:30:00 | BNPPSXPP0421 (BNPPSXPP0421) |
- - - |
- - |
- - (974,7000) |
- - |
- - |
213 (1)
- (-) - (-) |
953,5000
- - |
1 020,0000
- - |
100 (1)
- (-) - (-) |
- - |
17:30:00 | BNPPSXPP0624 (BNPPSXPP0624) |
- - - |
- - |
- - (93,9500) |
- - |
- - |
2 139 (1)
- (-) - (-) |
91,4500
- - |
101,0000
102,5000 - |
1 000 (1)
500 (1) - (-) |
- - |
17:30:00 | LWB (BOGDANKA) |
34,8500 34,8000 35,9000 |
35,3500 35,3500(#) |
1,43 1,43 (34,8500) |
97 - |
6 506 230 370 |
1 (1)
1 (1) 2 (1) |
35,3000
35,2000 35,1500 |
35,6000
35,8000 36,0000 |
100 (1)
633 (4) 388 (1) |
31,4000 38,3000 |
17:30:00 | BBT (BOOMBIT) |
5,9000 5,9000 7,4200 |
7,4200 7,4200(#) |
31,33 31,33 (5,6500) |
447 - |
126 606 819 475 |
3 059 (6)
89 (1) 800 (1) |
7,4200
7,4000 7,3500 |
7,4300
7,5000 7,6800 |
500 (1)
1 200 (2) 505 (1) |
5,0850 6,2150 |
17:30:00 | BRS (BORYSZEW) |
4,0650 4,0650 4,1000 |
4,0800 4,0800(#) |
-0,12 -0,12 (4,0850) |
85 - |
62 529 256 027 |
313 (2)
1 000 (1) 666 (1) |
4,0800
4,0750 4,0700 |
4,1200
4,1500 4,1600 |
1 000 (1)
674 (1) 3 250 (1) |
3,6800 4,4900 |
17:30:00 | BOS (BOS) |
6,8000 6,7400 6,8800 |
6,8400 6,8000(#) |
-0,87 -1,45 (6,9000) |
22 - |
4 357 29 662 |
120 (1)
150 (1) 1 755 (5) |
6,7800
6,7600 6,7400 |
6,8200
6,8400 6,8600 |
49 (1)
269 (1) 565 (2) |
6,2200 7,5800 |
17:30:00 | BOW (BOWIM) |
- - - |
- - |
- - (1,6600) |
- - |
- - |
4 800 (1)
50 (1) 680 (1) |
1,5700
1,5600 1,5000 |
1,6700
1,7500 2,3200 |
4 500 (1)
500 (1) 262 (1) |
1,5000 1,8200 |
17:30:00 | BPHFIZBI2 | - - - |
- - |
- - (146,1000) |
- - |
- - |
20 (1)
1 (1) - (-) |
180,0000
100,0000 - |
-
- - |
- (-)
- (-) - (-) |
131,4900 160,7100 |