Kontakt

Wersja pełna notowań

Walory Indeksy		Wersja skrócona
	pakiety komunikaty odśwież
Poprzednia \| Następna	Przejdz do strony: 06N ACP BNPPBSK0920 BSC1124 CMP EIB0524 F11BZ19 FCHFM20 FJSWU19 FPKNH20 GBK0921 GNB0823 IFR INTLBCO13243 INTLDOW00380 INTLKGH14720 INTLPGN17004 INTLSPX17830 INTSBCO06700 INTSHSC20537 INTSSLV15925 IZS KRU0325 MXC MIL0129 OPM OW20I192000 OW20J192550 OW20R202100 OW20U192750 OW20X192500 PEOH213 PKO0827 PS0420 RCESX5E06232 RCFL2HNR1 RCFL3ALV RCFL3LHA1 RCFL3WHT RCFL5MWIG40 RCFS2CBK1 RCFS2SUGA2 RCFS3HOT RCFS4GASO RCFS6OIL RCGSX5E1221 RCRKETY1220 RCTLGOLD09 RCTLWIG001 RCTSSBO1 RON SNT ULM WOP1225

ostatnie notowanie: 19.08.2019

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	BSC1124 (BSC1124)	- - -	- -	- - (99,0000)	- -	- -	- (-) - (-) - (-)	- - -	100,0000 - -	10 (1) - (-) - (-)	94,0000 104,0000
17:30:00	BSC (BSCDRUK)	33,9000 33,5000 33,9000	33,5000 33,9000(#)	-1,47 -0,29 (34,0000)	2 -	52 1 743	74 (1) 7 950 (1) 353 (2)	33,6000 33,5000 33,0000	34,0000 34,2000 35,0000	317 (2) 207 (1) 151 (2)	30,6000 37,4000
17:30:00	BSL0525 (BSL0525)	- - -	- -	- - (92,5000)	- -	- -	16 (1) - (-) - (-)	65,0000 - -	92,5000 95,0000 -	2 (1) 12 (1) - (-)	87,5000 97,5000
17:30:00	BSP0724 (BSP0724)	- - -	- -	- - (102,0000)	- -	- -	- (-) - (-) - (-)	- - -	- - -	- (-) - (-) - (-)	97,0000 107,0000
17:30:00	BST0121 (BST0121)	- - -	- -	- - (96,0000)	- -	- -	300 (1) 100 (1) 50 (1)	95,5000 95,0000 93,0000	96,4900 96,5000 98,2000	64 (1) 100 (1) 120 (1)	91,0000 101,0000
17:30:00	BST0222 (BST0222)	- - -	- -	- - (91,0000)	- -	- -	100 (1) 100 (1) 100 (1)	91,0100 91,0000 90,0000	92,0000 92,9900 93,0000	32 (1) 200 (1) 192 (2)	86,0000 96,0000
17:30:00	BST0320 (BST0320)	- - -	- -	- - (99,8000)	- -	- -	100 (1) 45 (1) 150 (1)	99,4000 99,1200 99,1100	100,0000 100,3000 100,5000	50 (1) 49 (1) 100 (1)	94,8000 104,8000
17:30:00	BST0321 (BST0321)	95,0000 95,0000 95,6400	95,6400 -	0,67 - (95,0000)	6 -	361 34 353	10 (1) 729 (1) 100 (1)	95,6400 95,0000 93,0000	96,0000 99,4900 100,2500	100 (1) 18 (1) 20 (1)	90,0000 100,0000
17:30:00	BST0421 (BST0421)	- - -	- -	- - (93,2000)	- -	- -	50 (1) 140 (2) 18 (1)	93,2500 93,2000 93,0000	93,9000 94,0000 94,4900	423 (1) 163 (1) 100 (1)	88,2000 98,2000
17:30:00	BST0520 (BST0520)	99,2300 99,0000 99,2300	99,0000 -	-0,21 - (99,2100)	11 -	2 478 245 356	9 (1) 100 (1) 200 (2)	99,0000 98,5100 98,5000	99,5400 99,5500 99,6000	100 (1) 20 (1) 28 (1)	94,2100 104,2100
17:30:00	BST0622 (BST0622)	89,0000 89,0000 90,4500	90,4500 89,0000(#)	0,50 -1,11 (90,0000)	7 -	261 23 557	100 (1) 200 (1) 25 (1)	89,0200 89,0100 88,5500	91,4000 91,4400 92,0000	27 (1) 100 (1) 50 (1)	85,0000 95,0000
17:30:00	BST0720 (BST0720)	- - -	- -	- - (99,8000)	- -	- -	100 (1) - (-) - (-)	98,5000 - -	99,8000 100,0000 100,3900	25 (1) 100 (1) 50 (1)	94,8000 104,8000
17:30:00	BST0820 (BST0820)	99,2000 99,2000 99,2000	99,2000 -	-0,20 - (99,4000)	1 -	100 9 920	50 (1) 100 (1) 100 (1)	99,2000 99,0000 98,0000	99,4900 99,5000 99,7900	40 (1) 100 (1) 50 (1)	94,4000 104,4000
17:30:00	BST0821 (BST0821)	- - -	- -	- - (93,9900)	- -	- -	50 (1) 100 (1) - (-)	92,0000 91,5000 -	94,0000 94,5000 95,5000	37 (1) 100 (1) 2 549 (2)	88,9900 98,9900
17:30:00	BST0921 (BST0921)	91,5000 91,5000 91,8000	91,8000 -	0,00 - (91,8000)	2 -	71 6 503	40 (1) 80 (1) 30 (1)	91,2600 91,2500 90,5000	91,8000 91,8500 91,8800	326 (2) 50 (1) 72 (1)	86,8000 96,8000
17:30:00	BST0922 (BST0922)	88,0000 88,0000 90,9300	90,9300 -	1,17 - (89,8800)	6 -	255 22 774	31 (1) 100 (1) 30 (1)	88,0500 88,0400 88,0000	90,9300 90,9400 90,9500	1 (1) 28 (1) 100 (1)	79,8800 99,8800
17:30:00	BSTL320 (BSTL320)	- - -	- -	- - (99,9400)	- -	- -	100 (1) 100 (1) 45 (1)	99,5000 99,1300 99,1200	99,8000 99,8400 99,8800	18 (1) 100 (1) 55 (1)	94,9400 104,9400
17:30:00	BDX (BUDIMEX)	126,4000 124,2000 129,2000	129,2000 129,2000(#)	2,22 2,22 (126,4000)	131 -	2 393 304 130	16 (1) 100 (1) 68 (1)	127,2000 127,0000 126,8000	129,2000 129,4000 129,6000	47 (1) 237 (1) 26 (1)	113,8000 139,0000
17:30:00	BDL (BUDOPOL)	- - -	- -	- - (0,0600)	- -	- -	- (-) - (-) - (-)	- - -	- - -	- (-) - (-) - (-)	0,0492 0,0708
17:30:00	BMC (BUMECH)	3,4000 3,3500 3,5500	3,5000 3,5000(#)	-1,96 -1,96 (3,5700)	42 -	9 899 33 677	200 (1) 149 (1) 649 (2)	3,3300 3,3100 3,3000	3,5000 3,5100 3,5200	139 (2) 286 (1) 200 (1)	3,2150 3,9250
17:30:00	BVT0120 (BVT0120)	- - -	- -	- - (101,0000)	- -	- -	1 (1) 5 (1) - (-)	101,0000 99,5000 -	- - -	- (-) - (-) - (-)	96,0000 106,0000
17:30:00	BVT0620 (BVT0620)	- - -	- -	- - (101,0000)	- -	- -	1 (1) 5 (1) - (-)	101,1000 99,5000 -	- - -	- (-) - (-) - (-)	96,0000 106,0000
17:30:00	SPL0428 (BZW0428)	- - -	- -	- - (101,5000)	- -	- -	4 (1) 1 (1) 1 (1)	101,2000 100,7600 100,7500	101,4400 101,4500 101,4900	1 (1) 3 (1) 1 (1)	97,5000 105,5000
17:30:00	CTC (CALATRAVA)	- - -	- -	- - (0,2300)	- -	- -	- (-) - (-) - (-)	- - -	- - -	- (-) - (-) - (-)	0,2040 0,2560
17:30:00	CAP0420 (CAP0420)	- - -	- -	- - (100,0000)	- -	- -	- (-) - (-) - (-)	- - -	- - -	- (-) - (-) - (-)	95,0000 105,0000
17:30:00	CAP0621 (CAP0621)	- - -	- -	- - (99,5000)	- -	- -	- (-) - (-) - (-)	- - -	- - -	- (-) - (-) - (-)	94,5000 104,5000
17:30:00	CAP1220 (CAP1220)	- - -	- -	- - (100,0000)	- -	- -	- (-) - (-) - (-)	- - -	- - -	- (-) - (-) - (-)	96,0000 104,0000
17:30:00	CPA (CAPITAL)	- - -	- -	- - (1,3850)	- -	- -	200 (1) 2 078 (2) 6 000 (1)	1,2050 1,2000 1,1200	1,3700 1,3800 1,3900	1 000 (1) 3 500 (1) 437 (2)	1,2500 1,5200
17:30:00	CCC (CCC)	125,7000 124,7000 128,6000	127,9000 127,9000(#)	2,65 2,65 (124,6000)	1570 -	71 338 9 043 699	1 709 (6) 870 (2) 1 662 (4)	127,9000 127,8000 127,7000	128,2000 128,3000 128,4000	109 (2) 1 805 (1) 187 (1)	112,2000 137,0000
17:30:00	CCC0621 (CCC0621)	- - -	- -	- - (101,2000)	- -	- -	- (-) - (-) - (-)	- - -	- - -	- (-) - (-) - (-)	97,2000 105,2000
17:30:00	CCE (CCENERGY)	- - -	- -	- - (0,0600)	- -	- -	- (-) - (-) - (-)	- - -	- - -	- (-) - (-) - (-)	0,0495 0,0705
17:30:00	CDR (CDPROJEKT)	231,3000 231,2000 238,8000	236,0000 236,0000(#)	2,03 2,03 (231,3000)	5713 -	375 830 88 369 091	840 (1) 200 (1) 1 310 (2)	235,8000 235,6000 235,5000	236,0000 236,1000 236,2000	5 055 (2) 1 507 (1) 1 999 (3)	208,2000 254,4000
17:30:00	CDR1221 (CDR1221)	- - -	- -	- - (102,9700)	- -	- -	10 (1) 40 (2) 10 (1)	101,0000 100,5000 100,1500	102,9700 - -	7 (1) - (-) - (-)	98,9700 106,9700
17:30:00	CDL (CDRL)	22,0000 22,0000 22,0000	22,0000 22,0000(#)	0,00 0,00 (22,0000)	3 -	22 484	50 (1) 70 (1) 70 (1)	21,5000 21,3000 21,2000	22,0000 22,1000 22,7000	279 (1) 360 (1) 30 (1)	19,8000 24,2000
17:30:00	CPD (CELTIC)	5,9000 5,9000 5,9000	5,9000 -	0,00 - (5,9000)	1 -	35 207	2 365 (2) 100 (1) 1 (1)	5,8000 4,0000 2,5200	5,9000 6,2500 6,3000	100 (1) 1 082 (2) 10 (1)	5,3500 6,4500
17:30:00	CEZ (CEZ)	88,0000 88,0000 88,0000	88,0000 -	0,00 - (88,0000)	1 -	1 88	9 (1) 12 (1) 11 (1)	86,0000 83,1000 77,5000	88,5000 89,0000 89,8000	40 (1) 597 (1) 20 (1)	79,2000 96,8000
17:30:00	CFI (CFI)	0,3270 0,3270 0,3270	0,3270 0,3500(#)	-2,39 4,48 (0,3350)	7 -	11 268 3 685	1 000 (1) 3 000 (1) 2 937 (1)	0,3270 0,3260 0,3250	0,3340 0,3380 0,3390	5 334 (3) 1 497 (1) 3 766 (1)	0,3020 0,3680
17:30:00	CHS (CHEMOS)	- - -	- 0,0300(#)	- -90,91 (0,3300)	- -	- -	250 000 (2) - (-) - (-)	0,0300 - -	-1,0000 0,0100 0,0300	66 151 (20) 5 407 (3) 299 (1)	0,2970 0,3630
17:30:00	CIE (CIECH)	34,3000 34,3000 35,5000	34,8000 34,8000(#)	1,90 1,90 (34,1500)	354 -	53 869 1 882 577	85 (1) 97 (2) 1 008 (2)	34,8000 34,7500 34,7000	34,9500 35,1000 35,1500	30 (1) 395 (1) 643 (2)	30,7500 37,5500
17:30:00	CIG (CIGAMES)	1,0600 1,0580 1,1180	1,0880 1,0880(#)	3,62 3,62 (1,0500)	744 -	1 960 128 2 128 919	17 616 (3) 1 000 (1) 12 666 (6)	1,0800 1,0740 1,0700	1,0880 1,0900 1,0920	2 938 (1) 42 847 (3) 5 000 (1)	0,9450 1,1540
17:30:00	CTS (CITYSERV)	- - -	- -	- - (10,0000)	- -	- -	104 (1) 1 374 (2) 1 418 (1)	9,7010 9,7000 9,6000	10,0000 10,1500 10,2000	585 (1) 739 (1) 150 (1)	9,0000 11,0000
17:30:00	CLC1019 (CLC1019)	- - -	- -	- - (100,4000)	- -	- -	1 (1) 10 (1) 10 (1)	99,0100 99,0000 50,0000	100,4000 101,0000 -	8 (1) 1 (1) - (-)	95,4000 105,4000
17:30:00	CLN (CLNPHARMA)	41,7000 41,0000 41,9000	41,5000 41,7000(#)	1,22 1,71 (41,0000)	87 -	5 299 218 733	25 (1) 36 (1) 20 (1)	41,3000 41,2500 41,1500	41,5000 41,9500 42,0000	437 (2) 39 (1) 200 (1)	36,9000 45,1000
17:30:00	CMP0620 (CMP0620)	98,3000 98,3000 98,3900	98,3900 98,3000(#)	0,60 0,51 (97,8000)	4 -	19 1 868	40 (2) 10 (1) 10 (1)	97,8000 97,4000 97,2000	98,3900 98,4800 98,4900	8 (1) 3 (1) 4 (1)	94,3900 102,3900
17:30:00	CMP0720 (CMP0720)	100,0000 100,0000 100,0000	100,0000 100,0000(#)	0,00 0,00 (100,0000)	1 -	15 1 500	- (-) - (-) - (-)	- - -	100,0000 - -	485 (1) - (-) - (-)	95,0000 105,0000
17:30:00	CNT (CNT)	14,4000 14,2000 14,4000	14,2000 14,4000(#)	-1,39 0,00 (14,4000)	7 -	225 3 209	1 266 (1) 75 (1) 213 (2)	14,2000 14,1000 14,0000	14,4000 14,5000 14,8000	116 (2) 400 (2) 42 (2)	13,0000 15,8000
17:30:00	CLE (COALENERG)	0,4580 0,4500 0,4580	0,4500 0,4580(#)	-2,17 -0,43 (0,4600)	3 -	2 227 1 012	109 (2) 2 770 (3) 500 (1)	0,3920 0,3900 0,3840	0,4500 0,4580 0,4600	1 109 (1) 2 368 (1) 1 000 (1)	0,4140 0,5050
17:30:00	CIGA (COGAMES-PDA)	0,9600 0,9600 1,0300	1,0180 1,0180(#)	6,26 6,26 (0,9580)	148 -	591 548 586 291	6 696 (1) 8 000 (1) 1 500 (1)	0,9960 0,9950 0,9920	1,0180 1,0200 1,0220	24 130 (1) 28 431 (3) 5 000 (1)	0,8630 1,0520
17:30:00	COG (COGNOR)	1,6700 1,6500 1,6950	1,6700 1,6700(#)	1,21 1,21 (1,6500)	60 -	45 987 77 072	1 572 (2) 1 696 (3) 10 281 (6)	1,6500 1,6450 1,6400	1,6700 1,6750 1,6800	3 398 (1) 6 000 (2) 38 952 (3)	1,4850 1,8150
17:30:00	CMR (COMARCH)	172,5000 171,5000 173,0000	172,0000 172,0000(#)	-1,71 -1,71 (175,0000)	33 -	453 77 909	40 (3) 10 (1) 31 (3)	171,0000 170,5000 170,0000	172,0000 172,5000 174,5000	145 (1) 23 (1) 36 (2)	157,5000 192,5000

Bank Polska Kasa Opieki Spółka Akcyjna z siedzibą w Warszawie, ul. Grzybowska 53/57, 00-950 Warszawa, wpisany do rejestru przedsiębiorców w Sądzie Rejonowym dla m.st. Warszawy w Warszawie, XII Wydział Gospodarczy Krajowego Rejestru Sądowego, KRS: 0000014843, NIP: 526-00-06-841, REGON: 000010205, wysokość kapitału zakładowego i kapitału wpłaconego: 262 470 034 zł.