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 | BPHFIZBI4 | - - - |
- - |
- - (119,8000) |
- - |
- - |
103 (2)
21 (1) 21 (1) |
117,1000
116,1000 115,1000 |
-
- - |
- (-)
- (-) - (-) |
107,8200 131,7800 |
17:30:00 | BPHFIZBI5 | - - - |
- - |
- - (117,1000) |
- - |
- - |
103 (2)
21 (1) 21 (1) |
117,1000
116,1000 115,1000 |
-
- - |
- (-)
- (-) - (-) |
105,3900 128,8100 |
17:30:00 | BPHFIZDS (BPHFIZDS) |
109,5000 109,5000 109,5000 |
109,5000 91,1000(#) |
-8,75 -24,08 (120,0000) |
2 - |
80 8 760 |
61 (1)
- (-) - (-) |
91,1000
- - |
109,5000
114,9500 115,0000 |
1 (1)
79 (1) 500 (1) |
88,7000 108,4000 |
17:30:00 | BPHFIZMLI (BPHFIZMLI) |
- - - |
- - |
- - (94,9400) |
- - |
- - |
1 (1)
- (-) - (-) |
80,1000
- - |
95,0000
97,9800 - |
971 (2)
500 (1) - (-) |
85,4500 104,4300 |
17:30:00 | BPO0626 (BPO0626) |
105,7900 105,7900 105,7900 |
105,7900 - |
0,51 - (105,2500) |
1 - |
7 741 |
100 (1)
150 (1) 1 (1) |
105,4000
105,2500 104,0000 |
105,8000
105,9000 105,9800 |
240 (1)
281 (1) 34 (2) |
100,2500 110,2500 |
17:30:00 | BPT0620 | - - - |
- - |
- - (100,5000) |
- - |
- - |
11 (1)
- (-) - (-) |
99,0000
- - |
100,5000
- - |
8 (1)
- (-) - (-) |
95,5000 105,5000 |
17:30:00 | BRA (BRASTER) |
0,5600 0,5220 0,5600 |
0,5300 0,5300(#) |
-1,85 -1,85 (0,5400) |
187 - |
351 267 187 723 |
10 926 (4)
704 (1) 5 000 (1) |
0,5300
0,5290 0,5280 |
0,5370
0,5380 0,5400 |
10 400 (2)
600 (1) 2 301 (1) |
0,4860 0,5940 |
17:30:00 | BRB0425 | - - - |
- - |
- - (98,9900) |
- - |
- - |
5 (1)
12 (1) - (-) |
95,0000
90,0000 - |
98,5000
- - |
20 (1)
- (-) - (-) |
93,9900 103,9900 |
17:30:00 | BRD1023 | - - - |
- - |
- - (103,5000) |
- - |
- - |
- (-)
- (-) - (-) |
-
- - |
-
- - |
- (-)
- (-) - (-) |
98,5000 108,5000 |
17:30:00 | MBHPE02 (BREHE02) |
- - - |
- - |
- - (100,0000) |
- - |
- - |
- (-)
- (-) - (-) |
-
- - |
-
- - |
- (-)
- (-) - (-) |
95,0000 105,0000 |
17:30:00 | BRZ1126 | - - - |
- - |
- - (107,5500) |
- - |
- - |
- (-)
- (-) - (-) |
-
- - |
-
- - |
- (-)
- (-) - (-) |
102,5500 112,5500 |
17:30:00 | BRZ1127 (BRZ1127) |
- - - |
- - |
- - (104,0000) |
- - |
- - |
- (-)
- (-) - (-) |
-
- - |
-
- - |
- (-)
- (-) - (-) |
99,0000 109,0000 |
17:30:00 | BSC0620 | - - - |
- - |
- - (98,5000) |
- - |
- - |
3 (1)
12 (1) - (-) |
85,0100
85,0000 - |
98,4500
98,4900 98,5000 |
30 (1)
6 (1) 21 (1) |
93,5000 103,5000 |
17:30:00 | BSC0621 | - - - |
- - |
- - (98,9400) |
- - |
- - |
3 (1)
17 (1) - (-) |
94,9500
60,0000 - |
99,4000
99,4900 99,5000 |
20 (1)
1 (1) 7 (1) |
93,9400 103,9400 |
17:30:00 | BSC0927 | - - - |
- - |
- - (77,0000) |
- - |
- - |
3 (1)
20 (1) - (-) |
69,0100
50,0000 - |
79,0000
83,9800 84,4900 |
4 (1)
3 (1) 4 (1) |
67,0000 87,0000 |
17:30:00 | BSC1124 (BSC1124) |
- - - |
- - |
- - (99,0000) |
- - |
- - |
23 (1)
- (-) - (-) |
45,0000
- - |
100,0000
- - |
10 (1)
- (-) - (-) |
94,0000 104,0000 |
17:30:00 | BSC (BSCDRUK) |
43,0000 42,3000 43,0000 |
43,0000 43,0000(#) |
0,23 0,23 (42,9000) |
21 - |
233 9 954 |
132 (1)
60 (1) 22 (1) |
42,3000
42,0000 41,2000 |
43,0000
43,5000 44,0000 |
305 (1)
28 (1) 50 (1) |
38,7000 47,1000 |
17:30:00 | BSL0521 | - - - |
- - |
- - (98,3000) |
- - |
- - |
3 (1)
3 (1) 12 (1) |
97,0300
93,3000 90,0000 |
98,9000
98,9500 98,9800 |
20 (1)
2 (1) 3 (1) |
93,3000 103,3000 |
17:30:00 | BSL0525 (BSL0525) |
- - - |
- - |
- - (90,0000) |
- - |
- - |
12 (1)
- (-) - (-) |
86,0000
- - |
95,0000
101,0000 - |
5 (1)
10 (1) - (-) |
85,0000 95,0000 |
17:30:00 | BSP0620 | - - - |
- - |
- - (99,5000) |
- - |
- - |
11 (1)
- (-) - (-) |
99,0000
- - |
100,5000
- - |
6 (1)
- (-) - (-) |
94,5000 104,5000 |
17:30:00 | BSP0724 (BSP0724) |
- - - |
- - |
- - (100,0000) |
- - |
- - |
102 (1)
- (-) - (-) |
99,0000
- - |
-
- - |
- (-)
- (-) - (-) |
95,0000 105,0000 |
17:30:00 | BST0121 (BST0121) |
- - - |
- - |
- - (98,5000) |
- - |
- - |
36 (1)
100 (1) - (-) |
98,5000
98,0000 - |
98,8000
99,0000 99,4800 |
20 (1)
30 (1) 61 (1) |
93,5000 103,5000 |
17:30:00 | BST0222 (BST0222) |
- - - |
- - |
- - (92,5000) |
- - |
- - |
10 (1)
31 (1) 50 (1) |
92,8000
92,6300 92,6200 |
94,5000
94,9900 95,3900 |
100 (1)
100 (1) 40 (1) |
87,5000 97,5000 |
17:30:00 | BST0320 (BST0320) |
- - - |
- - |
- - (100,0000) |
- - |
- - |
100 (1)
100 (1) 200 (1) |
99,1000
99,0000 98,0000 |
100,3300
100,4500 100,4800 |
50 (1)
100 (1) 107 (1) |
95,0000 105,0000 |
17:30:00 | BST0321 (BST0321) |
- - - |
- - |
- - (98,0000) |
- - |
- - |
100 (1)
100 (1) - (-) |
98,0000
96,0000 - |
99,5000
99,8900 - |
100 (1)
20 (1) - (-) |
93,0000 103,0000 |
17:30:00 | BST0421 (BST0421) |
96,5500 96,5500 96,5500 |
96,5500 - |
1,09 - (95,5100) |
1 - |
50 4 828 |
17 (1)
100 (1) 30 (1) |
95,8000
95,0600 95,0500 |
96,0000
96,5400 96,5500 |
100 (1)
100 (1) 117 (2) |
90,5100 100,5100 |
17:30:00 | BST0520 (BST0520) |
99,1100 99,1100 99,7000 |
99,1600 - |
-0,54 - (99,7000) |
4 - |
505 50 092 |
100 (1)
200 (1) 300 (2) |
99,1800
99,1700 99,1500 |
99,9400
99,9500 99,9600 |
100 (1)
600 (2) 100 (1) |
94,7000 104,7000 |
17:30:00 | BST0622 (BST0622) |
- - - |
- - |
- - (92,6000) |
- - |
- - |
100 (1)
100 (1) 133 (2) |
91,7100
91,6500 90,0000 |
94,2800
94,3200 94,5000 |
257 (1)
47 (1) 35 (1) |
87,6000 97,6000 |
17:30:00 | BST0720 (BST0720) |
- - - |
- - |
- - (100,3400) |
- - |
- - |
100 (1)
- (-) - (-) |
98,8100
- - |
99,9900
100,1000 100,1500 |
30 (1)
30 (1) 30 (1) |
95,3400 105,3400 |
17:30:00 | BST0820 (BST0820) |
- - - |
- - |
- - (99,9900) |
- - |
- - |
100 (1)
479 (1) 100 (1) |
99,1000
99,0500 99,0000 |
99,9900
100,1000 100,1500 |
200 (2)
100 (1) 30 (1) |
94,9900 104,9900 |
17:30:00 | BST0821 (BST0821) |
- - - |
- - |
- - (95,3500) |
- - |
- - |
5 (1)
100 (1) 50 (1) |
95,3500
94,0000 93,9800 |
95,4800
95,4900 95,5000 |
100 (1)
91 (1) 1 432 (2) |
90,3500 100,3500 |
17:30:00 | BST0921 (BST0921) |
93,2500 93,2500 94,4300 |
93,3000 93,3000(#) |
-1,06 -1,06 (94,3000) |
19 - |
1 157 108 476 |
436 (1)
100 (1) 100 (1) |
93,2100
93,0100 93,0000 |
93,9900
94,0000 94,1800 |
48 (1)
100 (1) 257 (1) |
89,3000 99,3000 |
17:30:00 | BST0922 (BST0922) |
93,4800 93,4800 93,4800 |
93,4800 - |
1,06 - (92,5000) |
1 - |
23 2 150 |
10 (1)
20 (1) 22 (1) |
92,0100
92,0000 91,7200 |
93,4900
94,0000 94,1900 |
100 (1)
43 (1) 100 (1) |
87,5000 97,5000 |
17:30:00 | BSTL320 (BSTL320) |
99,9300 99,9300 99,9300 |
99,9300 - |
0,00 - (99,9300) |
2 - |
25 2 498 |
30 (1)
100 (1) 20 (1) |
99,5900
99,5800 99,5700 |
99,9400
99,9500 100,0800 |
25 (1)
150 (2) 211 (2) |
94,9300 104,9300 |
17:30:00 | BDX (BUDIMEX) |
164,4000 159,0000 165,0000 |
163,0000 163,0000(#) |
-0,85 -0,85 (164,4000) |
202 - |
4 919 803 675 |
59 (2)
510 (3) 111 (2) |
160,2000
160,0000 159,4000 |
163,0000
164,0000 164,6000 |
13 (1)
95 (1) 53 (2) |
148,0000 180,8000 |
17:30:00 | BDL (BUDOPOL) |
- - - |
- - |
- - (0,0600) |
- - |
- - |
- (-)
- (-) - (-) |
-
- - |
-
- - |
- (-)
- (-) - (-) |
- - |
17:30:00 | BMC (BUMECH) |
3,0300 3,0200 3,1250 |
3,1200 3,1000(#) |
-1,42 -2,05 (3,1650) |
14 - |
2 302 7 005 |
500 (1)
100 (1) 400 (1) |
3,0600
3,0500 3,0300 |
3,1000
3,1200 3,1350 |
2 000 (1)
488 (2) 776 (1) |
2,8500 3,4800 |
17:30:00 | BVT0120 (BVT0120) |
- - - |
- - |
- - (100,4000) |
- - |
- - |
5 (1)
- (-) - (-) |
99,0000
- - |
100,1000
100,5000 - |
15 (1)
4 (1) - (-) |
95,4000 105,4000 |
17:30:00 | BVT0620 (BVT0620) |
- - - |
- - |
- - (101,1000) |
- - |
- - |
5 (1)
- (-) - (-) |
99,6000
- - |
100,9000
101,1000 - |
16 (1)
1 (1) - (-) |
96,1000 106,1000 |
17:30:00 | SPL0428 (BZW0428) |
- - - |
- - |
- - (102,3000) |
- - |
- - |
1 (1)
- (-) - (-) |
100,8000
- - |
-
- - |
- (-)
- (-) - (-) |
97,3000 107,3000 |
17:30:00 | CTC (CALATRAVA) |
- - - |
- - |
- - (0,2300) |
- - |
- - |
- (-)
- (-) - (-) |
-
- - |
-
- - |
- (-)
- (-) - (-) |
- - |
17:30:00 | CAP0420 (CAP0420) |
- - - |
- - |
- - (100,0000) |
- - |
- - |
- (-)
- (-) - (-) |
-
- - |
-
- - |
- (-)
- (-) - (-) |
- - |
17:30:00 | CAP0621 (CAP0621) |
- - - |
- - |
- - (99,5000) |
- - |
- - |
- (-)
- (-) - (-) |
-
- - |
-
- - |
- (-)
- (-) - (-) |
- - |
17:30:00 | CAP1220 (CAP1220) |
- - - |
- - |
- - (100,0000) |
- - |
- - |
- (-)
- (-) - (-) |
-
- - |
-
- - |
- (-)
- (-) - (-) |
95,0000 105,0000 |
17:30:00 | CPA (CAPITAL) |
1,2000 1,2000 1,2000 |
1,2000 1,2000(#) |
4,35 4,35 (1,1500) |
10 - |
13 340 16 008 |
879 (2)
300 (1) 7 997 (1) |
1,1300
1,1250 1,1100 |
1,2000
1,2500 1,2600 |
8 490 (2)
50 (1) 5 000 (1) |
1,0350 1,2650 |
17:30:00 | CCC (CCC) |
108,4000 108,4000 111,6000 |
109,2000 109,2000(#) |
1,02 1,02 (108,1000) |
1573 - |
83 096 9 155 651 |
560 (5)
2 407 (2) 593 (8) |
109,2000
109,1000 109,0000 |
109,6000
109,8000 110,0000 |
169 (2)
479 (4) 169 (2) |
97,3000 118,9000 |
17:30:00 | CCC0621 (CCC0621) |
- - - |
- - |
- - (100,1000) |
- - |
- - |
- (-)
- (-) - (-) |
-
- - |
-
- - |
- (-)
- (-) - (-) |
96,1000 104,1000 |
17:30:00 | CCE (CCENERGY) |
- - - |
- - |
- - (0,0600) |
- - |
- - |
- (-)
- (-) - (-) |
-
- - |
-
- - |
- (-)
- (-) - (-) |
- - |
17:30:00 | CDR (CDPROJEKT) |
261,5000 260,0000 262,7000 |
262,0000 262,0000(#) |
0,65 0,65 (260,3000) |
2735 - |
159 737 41 742 408 |
88 (1)
62 (1) 1 515 (1) |
261,4000
261,0000 260,8000 |
262,0000
262,1000 262,2000 |
1 647 (4)
603 (3) 1 534 (3) |
234,3000 286,3000 |
17:30:00 | CDR1221 (CDR1221) |
- - - |
- - |
- - (102,0000) |
- - |
- - |
4 (1)
4 (1) 2 (1) |
101,0500
99,0100 99,0000 |
-
- - |
- (-)
- (-) - (-) |
98,0000 106,0000 |