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 | DS1029 (DS1029) |
- - - |
- - |
- - (107,0100) |
- - |
- - |
265 (2)
3 (1) - (-) |
106,5500
103,9000 - |
107,6900
109,0000 - |
23 (1)
25 (1) - (-) |
103,0100 111,0100 |
17:30:00 | DVL0523 (DVL0523) |
- - - |
- - |
- - (100,0000) |
- - |
- - |
- (-)
- (-) - (-) |
-
- - |
-
- - |
- (-)
- (-) - (-) |
95,0000 105,0000 |
17:30:00 | E151129 (E151129) |
- - - |
- - |
- - (99,4000) |
- - |
- - |
- (-)
- (-) - (-) |
-
- - |
-
- - |
- (-)
- (-) - (-) |
94,4000 104,4000 |
17:30:00 | ECH0321 (ECH0321) |
- - - |
- - |
- - (100,1100) |
- - |
- - |
- (-)
- (-) - (-) |
-
- - |
-
- - |
- (-)
- (-) - (-) |
96,1100 104,1100 |
17:30:00 | ECH0422 (ECH0422) |
- - - |
- - |
- - (100,0000) |
- - |
- - |
- (-)
- (-) - (-) |
-
- - |
-
- - |
- (-)
- (-) - (-) |
96,0000 104,0000 |
17:30:00 | ECH0423 (ECH0423) |
- - - |
- - |
- - (101,4000) |
- - |
- - |
5 (1)
1 (1) 1 (1) |
101,4000
101,1200 101,1100 |
106,4000
- - |
1 (1)
- (-) - (-) |
96,4000 106,4000 |
17:30:00 | ECH0522 (ECH0522) |
99,7400 99,6200 100,0000 |
100,0000 - |
0,03 - (99,9700) |
7 - |
1 553 155 232 |
100 (1)
44 (1) 100 (1) |
99,0200
99,0100 98,0000 |
99,9900
100,0000 100,4900 |
100 (1)
330 (1) 100 (1) |
94,9700 104,9700 |
17:30:00 | ECH0721 (ECH0721) |
100,1000 100,0700 100,1000 |
100,0700 - |
0,07 - (100,0000) |
5 - |
1 606 160 736 |
100 (1)
100 (1) 100 (1) |
100,0000
99,7500 99,7200 |
100,3500
100,3600 100,3800 |
100 (1)
30 (1) 76 (1) |
95,0000 105,0000 |
17:30:00 | ECH0923 (ECH0923) |
100,1000 100,0000 100,1000 |
100,0000 - |
-0,66 - (100,6600) |
8 - |
2 043 204 305 |
34 (1)
300 (1) 50 (1) |
99,1500
99,1400 99,1200 |
100,0000
100,5000 100,6900 |
2 468 (1)
275 (1) 40 (1) |
95,6600 105,6600 |
17:30:00 | ECH1022 (ECH1022) |
99,9300 99,7000 99,9300 |
99,9300 - |
0,53 - (99,4000) |
2 - |
217 21 662 |
10 (1)
5 (1) 100 (1) |
99,1100
99,1000 99,0200 |
99,9100
99,9200 100,0000 |
100 (1)
250 (1) 300 (1) |
94,4000 104,4000 |
17:30:00 | ECH1120 (ECH1120) |
- - - |
- - |
- - (100,0000) |
- - |
- - |
- (-)
- (-) - (-) |
-
- - |
-
- - |
- (-)
- (-) - (-) |
95,0000 105,0000 |
17:30:00 | ECH1121 (ECH1121) |
- - - |
- - |
- - (100,0000) |
- - |
- - |
- (-)
- (-) - (-) |
-
- - |
-
- - |
- (-)
- (-) - (-) |
96,0000 104,0000 |
17:30:00 | ECH1123 (ECH1123) |
- - - |
- - |
- - (101,5000) |
- - |
- - |
592 (2)
100 (1) 100 (1) |
101,0000
100,0000 99,5000 |
101,5000
- - |
37 (1)
- (-) - (-) |
96,5000 106,5000 |
17:30:00 | ECH (ECHO) |
4,6400 4,5500 4,6600 |
4,6600 4,6600(#) |
1,97 1,97 (4,5700) |
41 - |
728 756 3 363 058 |
314 (1)
1 550 (2) 175 (1) |
4,6200
4,5800 4,5750 |
4,6600
4,6700 4,6900 |
87 (2)
273 (1) 2 037 (1) |
4,1150 5,0200 |
17:30:00 | ECN1022 (ECN1022) |
99,4200 98,8900 99,4200 |
99,3700 - |
0,37 - (99,0000) |
6 - |
1 018 101 031 |
92 (1)
200 (1) 23 (1) |
98,9100
98,8800 98,8600 |
99,3700
99,3800 99,4000 |
90 (1)
150 (1) 172 (2) |
94,0000 104,0000 |
17:30:00 | EDI (EDINVEST) |
- - - |
- - |
- - (2,4800) |
- - |
- - |
6 425 (2)
1 250 (1) 100 (1) |
2,4000
2,2000 1,9100 |
2,4800
2,5200 2,6800 |
2 953 (1)
5 977 (2) 1 000 (1) |
2,2400 2,7200 |
17:30:00 | EFK (EFEKT) |
12,7000 11,7000 12,7000 |
12,0000 12,7000(#) |
-5,51 0,00 (12,7000) |
33 - |
7 742 94 414 |
680 (1)
16 (1) 120 (1) |
11,6000
11,0000 10,2000 |
12,0000
12,1000 12,2000 |
980 (1)
643 (1) 395 (1) |
11,5000 13,9000 |
17:30:00 | EIB0225 (EIB0225) |
- - - |
- - |
- - (100,0000) |
- - |
- - |
- (-)
- (-) - (-) |
-
- - |
-
- - |
- (-)
- (-) - (-) |
95,0000 105,0000 |
17:30:00 | EIB0521 (EIB0521) |
- - - |
- - |
- - (101,2500) |
- - |
- - |
- (-)
- (-) - (-) |
-
- - |
-
- - |
- (-)
- (-) - (-) |
96,2500 106,2500 |
17:30:00 | EIB0524 (EIB0524) |
- - - |
- - |
- - (99,7600) |
- - |
- - |
- (-)
- (-) - (-) |
-
- - |
-
- - |
- (-)
- (-) - (-) |
94,7600 104,7600 |
17:30:00 | EIB0722 (EIB0722) |
- - - |
- - |
- - (100,0000) |
- - |
- - |
- (-)
- (-) - (-) |
-
- - |
-
- - |
- (-)
- (-) - (-) |
95,0000 105,0000 |
17:30:00 | EIB0826 (EIB0826) |
- - - |
- - |
- - (105,0000) |
- - |
- - |
- (-)
- (-) - (-) |
-
- - |
-
- - |
- (-)
- (-) - (-) |
100,0000 110,0000 |
17:30:00 | EIB0921 (EIB0921) |
- - - |
- - |
- - (100,0000) |
- - |
- - |
- (-)
- (-) - (-) |
-
- - |
-
- - |
- (-)
- (-) - (-) |
95,0000 105,0000 |
17:30:00 | EIB1129 (EIB1129) |
- - - |
- - |
- - (99,7700) |
- - |
- - |
- (-)
- (-) - (-) |
-
- - |
-
- - |
- (-)
- (-) - (-) |
94,7700 104,7700 |
17:30:00 | EEX (EKOEXPORT) |
5,6000 5,3000 5,8300 |
5,3300 5,3300(#) |
-3,96 -3,96 (5,5500) |
152 - |
48 180 265 947 |
50 (1)
145 (1) 200 (1) |
5,3100
5,3000 5,2800 |
5,4400
5,4500 5,4900 |
100 (1)
200 (1) 200 (1) |
4,9950 6,1000 |
17:30:00 | ELB (ELBUDOWA) |
7,1600 6,6200 7,8000 |
7,5800 7,5800(#) |
5,87 5,87 (7,1600) |
225 - |
43 072 311 091 |
239 (1)
200 (1) 480 (2) |
7,4200
7,4000 7,3600 |
7,5800
7,6200 7,6800 |
188 (2)
210 (1) 200 (1) |
6,4600 7,8600 |
17:30:00 | ELT (ELEKTROTI) |
4,3500 4,0500 4,3500 |
4,2200 4,2200(#) |
-2,09 -2,09 (4,3100) |
31 - |
9 414 39 263 |
44 (1)
100 (1) 400 (1) |
4,0800
4,0500 4,0400 |
4,2200
4,2300 4,2800 |
4 (1)
100 (1) 100 (1) |
3,8800 4,7400 |
17:30:00 | EMT (ELEMENTAL) |
1,9000 1,8700 1,9020 |
1,8700 1,8700(#) |
-2,09 -2,09 (1,9100) |
43 - |
73 247 137 463 |
3 910 (1)
2 000 (1) 50 (1) |
1,8700
1,8620 1,8600 |
1,8800
1,8900 1,8920 |
20 000 (1)
249 (1) 5 200 (2) |
1,7200 2,1000 |
17:30:00 | ELG0126 | - - - |
- - |
- - (100,0000) |
- - |
- - |
- (-)
- (-) - (-) |
-
- - |
-
- - |
- (-)
- (-) - (-) |
95,0000 105,0000 |
17:30:00 | ELG0330 | - - - |
- - |
- - (100,0000) |
- - |
- - |
- (-)
- (-) - (-) |
-
- - |
-
- - |
- (-)
- (-) - (-) |
96,0000 104,0000 |
17:30:00 | ELG0331 | - - - |
- - |
- - (100,0000) |
- - |
- - |
- (-)
- (-) - (-) |
-
- - |
-
- - |
- (-)
- (-) - (-) |
96,0000 104,0000 |
17:30:00 | ELG0332 | - - - |
- - |
- - (100,0000) |
- - |
- - |
- (-)
- (-) - (-) |
-
- - |
-
- - |
- (-)
- (-) - (-) |
95,0000 105,0000 |
17:30:00 | ELG0524 | - - - |
- - |
- - (100,0000) |
- - |
- - |
- (-)
- (-) - (-) |
-
- - |
-
- - |
- (-)
- (-) - (-) |
95,0000 105,0000 |
17:30:00 | ELG0533 | - - - |
- - |
- - (100,0000) |
- - |
- - |
- (-)
- (-) - (-) |
-
- - |
-
- - |
- (-)
- (-) - (-) |
96,0000 104,0000 |
17:30:00 | ELG0625 | - - - |
- - |
- - (100,0000) |
- - |
- - |
- (-)
- (-) - (-) |
-
- - |
-
- - |
- (-)
- (-) - (-) |
96,0000 104,0000 |
17:30:00 | ELG1027 (ELG1027) |
- - - |
- - |
- - (100,0000) |
- - |
- - |
- (-)
- (-) - (-) |
-
- - |
-
- - |
- (-)
- (-) - (-) |
96,0000 104,0000 |
17:30:00 | ELG1228 (ELG1228) |
- - - |
- - |
- - (100,0000) |
- - |
- - |
- (-)
- (-) - (-) |
-
- - |
-
- - |
- (-)
- (-) - (-) |
95,0000 105,0000 |
17:30:00 | EKP (ELKOP) |
0,7200 0,7200 0,8300 |
0,8100 0,8100(#) |
4,65 4,65 (0,7740) |
80 - |
53 140 42 432 |
10 (1)
1 000 (1) 2 500 (1) |
0,7800
0,7400 0,7300 |
0,8000
0,8100 0,8200 |
186 (1)
1 304 (1) 1 300 (2) |
0,6980 0,8500 |
17:30:00 | ELZ (ELZAB) |
3,1800 3,0000 3,3400 |
3,1400 3,1800(#) |
-1,88 -0,63 (3,2000) |
15 - |
10 300 31 981 |
500 (1)
200 (1) 2 650 (1) |
2,9000
2,8800 2,8600 |
3,1400
3,2000 3,2600 |
4 849 (2)
2 350 (1) 1 250 (1) |
2,8800 3,5200 |
17:30:00 | EMC (EMCINSMED) |
6,3000 5,4000 6,5500 |
5,7500 5,7500(#) |
-11,54 -11,54 (6,5000) |
10 - |
3 322 19 273 |
400 (1)
500 (1) 300 (1) |
5,1500
4,5400 4,5200 |
5,7500
5,9500 6,0000 |
380 (1)
150 (1) 200 (1) |
5,8500 7,1500 |
17:30:00 | EMT1021 (EMT1021) |
- - - |
- - |
- - (100,0000) |
- - |
- - |
- (-)
- (-) - (-) |
-
- - |
-
- - |
- (-)
- (-) - (-) |
96,0000 104,0000 |
17:30:00 | ENA0624 (ENA0624) |
- - - |
- - |
- - (100,6000) |
- - |
- - |
- (-)
- (-) - (-) |
-
- - |
100,5000
100,6000 - |
5 (1)
9 (1) - (-) |
95,6000 105,6000 |
17:30:00 | ENP (ENAP) |
1,1400 1,1400 1,1400 |
1,1400 1,1400(#) |
0,00 0,00 (1,1400) |
1 - |
2 2 |
4 448 (3)
2 002 (1) - (-) |
1,0800
1,0700 - |
1,1400
1,1500 1,2000 |
2 974 (2)
37 485 (3) 42 000 (2) |
1,0300 1,2500 |
17:30:00 | ENA (ENEA) |
8,6000 8,5100 8,7100 |
8,5300 8,5300(#) |
-1,39 -1,39 (8,6500) |
395 - |
179 862 1 545 007 |
3 735 (3)
4 180 (3) 868 (2) |
8,5300
8,5200 8,5150 |
8,5500
8,5600 8,5800 |
1 800 (1)
154 (1) 238 (1) |
7,7850 9,5150 |
17:30:00 | ENE (ENELMED) |
13,8000 13,0000 14,0000 |
13,1000 - |
-5,07 - (13,8000) |
188 - |
32 850 433 868 |
595 (1)
500 (1) - (-) |
12,9000
11,0000 - |
13,4000
13,5000 13,6000 |
913 (2)
1 115 (2) 500 (1) |
12,5000 15,1000 |
17:30:00 | ENG (ENERGA) |
6,9000 6,6600 6,9500 |
6,7750 6,7750(#) |
-1,81 -1,81 (6,9000) |
752 - |
552 440 3 765 456 |
28 645 (2)
110 (2) 1 603 (1) |
6,7750
6,7600 6,7500 |
6,7800
6,8000 6,8050 |
155 767 (2)
1 977 (2) 10 292 (1) |
6,2100 7,5900 |
17:30:00 | ENI (ENERGOINS) |
0,9200 0,9000 0,9200 |
0,9000 - |
-2,17 - (0,9200) |
5 - |
2 468 2 222 |
70 (1)
8 490 (1) 1 500 (1) |
0,9000
0,8840 0,8820 |
0,9380
0,9400 0,9500 |
640 (1)
985 (1) 1 500 (1) |
0,8280 1,0100 |
17:30:00 | ENT (ENTER) |
41,9000 41,9000 42,3000 |
42,1000 42,1000(#) |
0,48 0,48 (41,9000) |
41 - |
27 315 1 149 567 |
33 (1)
229 (2) 110 (2) |
42,1000
42,0000 41,9000 |
42,2000
42,3000 42,5000 |
19 (1)
71 (1) 205 (3) |
37,8000 46,0000 |
17:30:00 | ERB0921 (ERB0921) |
- - - |
- - |
- - (102,4500) |
- - |
- - |
10 (1)
15 (1) - (-) |
101,5000
97,2100 - |
102,4500
103,0000 - |
15 (1)
10 (1) - (-) |
97,4500 107,4500 |
17:30:00 | ERB (ERBUD) |
19,4000 18,4000 19,4000 |
18,7000 18,7000(#) |
-3,61 -3,61 (19,4000) |
15 - |
5 258 101 438 |
92 (1)
90 (1) 40 (1) |
18,0500
18,0000 17,8000 |
18,7000
18,7500 18,8000 |
262 (1)
700 (2) 81 (1) |
17,5000 21,3000 |