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 | ERG (ERG) |
30,4000 30,4000 30,4000 |
30,4000 30,4000(#) |
0,00 0,00 (30,4000) |
3 - |
152 4 621 |
250 (1)
35 (1) 100 (1) |
30,0000
28,0000 25,0000 |
30,4000
31,4000 31,8000 |
657 (2)
240 (1) 436 (3) |
27,4000 33,4000 |
17:30:00 | EGS (ERGIS) |
3,8400 3,8400 3,8500 |
3,8500 3,8400(#) |
0,26 0,00 (3,8400) |
9 - |
13 589 52 304 |
5 000 (1)
8 441 (4) 2 400 (2) |
3,8500
3,8400 3,8300 |
3,8600
3,8700 3,8800 |
4 720 (4)
21 815 (6) 7 299 (5) |
3,4600 4,2200 |
17:30:00 | ESB0725 | - - - |
- - |
- - (100,0000) |
- - |
- - |
13 (1)
- (-) - (-) |
80,0000
- - |
105,0000
- - |
10 (1)
- (-) - (-) |
95,0000 105,0000 |
17:30:00 | EAH (ESOTIQ) |
11,8000 11,4500 11,9000 |
11,5000 11,5000(#) |
0,44 0,44 (11,4500) |
70 - |
621 7 270 |
102 (18)
744 (2) 128 (2) |
11,5000
11,4500 11,4000 |
11,7500
11,8000 11,8500 |
48 (1)
89 (1) 200 (1) |
10,3500 12,5500 |
17:30:00 | ESS (ESSYSTEM) |
3,3600 3,3000 3,4800 |
3,4600 3,3600(#) |
2,98 0,00 (3,3600) |
24 - |
26 377 90 952 |
119 000 (5)
28 950 (2) 10 250 (3) |
3,4600
3,4400 3,3200 |
3,4800
3,5000 3,5200 |
4 852 (1)
21 046 (7) 1 000 (1) |
3,0400 3,6800 |
17:30:00 | EST (ESTAR) |
- - - |
- - |
- - (1,5000) |
- - |
- - |
100 (1)
- (-) - (-) |
1,4600
- - |
-
- - |
- (-)
- (-) - (-) |
1,3500 1,6500 |
17:30:00 | ETFDAX (ETFDAX) |
531,9000 528,7000 532,3000 |
529,1000 531,9000(#) |
-0,41 0,11 (531,3000) |
17 - |
90 47 721 |
2 (1)
5 (1) 4 (1) |
526,0000
516,0000 515,2000 |
532,5000
539,0000 543,0000 |
8 (1)
3 (1) 10 (1) |
478,2000 584,4000 |
17:30:00 | ETFSP500 (ETFSP500) |
123,5600 122,6600 123,6800 |
123,1000 123,5600(#) |
-0,29 0,08 (123,4600) |
57 - |
1 517 187 150 |
16 (1)
43 (1) 10 (1) |
122,5600
122,5000 122,3200 |
124,0000
129,0000 129,2000 |
8 (1)
376 (2) 20 (1) |
111,1200 135,8000 |
17:30:00 | ETFW20L | 259,9000 258,0000 260,5000 |
258,3000 259,9000(#) |
0,12 0,74 (258,0000) |
18 - |
163 42 260 |
15 (3)
15 (1) 2 (1) |
258,3500
258,0000 257,6000 |
259,5000
261,0500 261,5000 |
117 (2)
10 (1) 6 (1) |
232,2000 283,8000 |
17:30:00 | EUC0420 (EUC0420) |
55,0100 55,0100 55,0100 |
55,0100 - |
7,86 - (51,0000) |
1 - |
1 55 |
5 (1)
14 (1) 5 (1) |
56,0100
56,0000 55,0000 |
69,0000
70,9900 71,0000 |
20 (1)
10 (1) 30 (1) |
43,0100 67,0100 |
17:30:00 | EUC (EUCO) |
2,5400 2,4500 2,6300 |
2,5300 2,5300(#) |
-0,39 -0,39 (2,5400) |
83 - |
51 746 131 306 |
291 (1)
1 753 (1) 400 (1) |
2,5300
2,5100 2,5000 |
2,5700
2,5800 2,5900 |
2 168 (1)
496 (1) 1 700 (1) |
2,2900 2,7900 |
17:30:00 | EUR0124 (EUR0124) |
- - - |
- - |
- - (100,0000) |
- - |
- - |
10 (1)
- (-) - (-) |
113,0000
- - |
114,8600
- - |
10 (1)
- (-) - (-) |
- - |
17:30:00 | EUR0126 (EUR0126) |
- - - |
- - |
- - (103,0000) |
- - |
- - |
10 (1)
- (-) - (-) |
105,7000
- - |
111,3000
- - |
10 (1)
- (-) - (-) |
98,0000 108,0000 |
17:30:00 | EUR0136 (EUR0136) |
- - - |
- - |
- - (107,5000) |
- - |
- - |
10 (1)
- (-) - (-) |
109,0000
- - |
128,0000
- - |
5 (1)
- (-) - (-) |
102,5000 112,5000 |
17:30:00 | EUR0527 (EUR0527) |
- - - |
- - |
- - (101,8000) |
- - |
- - |
10 (1)
- (-) - (-) |
100,3000
- - |
108,1700
- - |
10 (1)
- (-) - (-) |
- - |
17:30:00 | EUR0925 (EUR0925) |
- - - |
- - |
- - (99,6800) |
- - |
- - |
10 (1)
- (-) - (-) |
104,6600
- - |
110,7700
- - |
10 (1)
- (-) - (-) |
94,6800 104,6800 |
17:30:00 | EUR1021 (EUR1021) |
- - - |
- - |
- - (99,6200) |
- - |
- - |
10 (1)
- (-) - (-) |
102,3000
- - |
102,7000
- - |
10 (1)
- (-) - (-) |
- - |
17:30:00 | EUR1027 (EUR1027) |
- - - |
- - |
- - (99,0700) |
- - |
- - |
10 (1)
- (-) - (-) |
104,0000
- - |
112,7000
- - |
10 (1)
- (-) - (-) |
- - |
17:30:00 | EUR1028 (EUR1028) |
- - - |
- - |
- - (99,7000) |
- - |
- - |
10 (1)
- (-) - (-) |
100,2000
- - |
110,3000
- - |
10 (1)
- (-) - (-) |
94,7000 104,7000 |
17:30:00 | EUR1046 (EUR1046) |
- - - |
- - |
- - (97,3100) |
- - |
- - |
10 (1)
- (-) - (-) |
100,0000
- - |
-
- - |
- (-)
- (-) - (-) |
92,3100 102,3100 |
17:30:00 | EUR (EUROCASH) |
21,9600 21,1200 22,1400 |
21,3200 21,3200(#) |
-2,91 -2,91 (21,9600) |
681 - |
295 161 6 442 549 |
31 (1)
539 (2) 850 (7) |
21,3200
21,3000 21,2800 |
21,4000
21,4600 21,4800 |
81 (1)
81 (1) 4 780 (3) |
19,7700 24,1400 |
17:30:00 | EHG (EUROHOLD) |
5,7000 5,7000 5,7000 |
5,7000 5,7000(#) |
0,00 0,00 (5,7000) |
2 - |
30 171 |
100 (1)
100 (1) - (-) |
4,0000
3,0000 - |
5,2000
5,5500 5,7000 |
500 (1)
1 150 (1) 560 (2) |
5,1500 6,2500 |
17:30:00 | ETL (EUROTEL) |
21,3000 20,5000 21,4000 |
21,2000 21,3000(#) |
-0,47 0,00 (21,3000) |
112 - |
15 039 313 864 |
836 (4)
798 (7) 300 (2) |
20,6000
20,5000 20,4000 |
21,2000
21,3000 21,4000 |
442 (3)
330 (4) 753 (5) |
19,2000 23,4000 |
17:30:00 | EVC0621 (EVC0621) |
- - - |
- - |
- - (100,0000) |
- - |
- - |
- (-)
- (-) - (-) |
-
- - |
-
- - |
- (-)
- (-) - (-) |
96,0000 104,0000 |
17:30:00 | EVC0822 (EVC0822) |
- - - |
- - |
- - (99,0000) |
- - |
- - |
- (-)
- (-) - (-) |
-
- - |
99,0000
- - |
118 (1)
- (-) - (-) |
95,0000 103,0000 |
17:30:00 | EVC0921 (EVC0921) |
- - - |
- - |
- - (100,0000) |
- - |
- - |
- (-)
- (-) - (-) |
-
- - |
100,0000
- - |
10 (1)
- (-) - (-) |
96,0000 104,0000 |
17:30:00 | EVE (EVEREST) |
0,3900 0,3900 0,3900 |
0,3900 0,3900(#) |
8,33 8,33 (0,3600) |
1 - |
1 0 |
200 (1)
200 (1) 200 (1) |
0,3200
0,3000 0,2700 |
0,4300
0,4400 0,4500 |
100 (1)
100 (1) 100 (1) |
0,3240 0,3960 |
17:30:11 | F11BH20 (F11BH20) |
- - - |
- - |
- - (354,5000) |
- 7 |
- - |
1 (1)
- (-) - (-) |
150,6625
- - |
815,3500
- - |
1 (1)
- (-) - (-) |
301,3250 407,6750 |
17:30:11 | F11BM20 (F11BM20) |
- - - |
- - |
- - (360,0000) |
- 12 |
- - |
1 (1)
1 (1) - (-) |
350,0000
153,0000 - |
828,0000
- - |
1 (1)
- (-) - (-) |
306,0000 414,0000 |
17:30:11 | F11BZ19 (F11BZ19) |
367,2000 367,2000 382,2000 |
382,2000 - |
5,96 - (360,7000) |
29 297 |
69 25 980 |
2 (1)
1 (1) 1 (1) |
382,2000
382,1000 379,3000 |
383,9700
387,7900 394,9998 |
1 (1)
5 (1) 1 (1) |
306,5950 414,8050 |
17:30:11 | F1MWF20 (F1MWF20) |
- - - |
- 98,3500(#) |
- 0,00 (98,3500) |
- 0 |
- - |
- (-)
- (-) - (-) |
-
- - |
-
- - |
- (-)
- (-) - (-) |
97,7600 98,9400 |
17:30:11 | F1MWG20 (F1MWG20) |
- - - |
- 98,3600(#) |
- 0,00 (98,3600) |
- 0 |
- - |
- (-)
- (-) - (-) |
-
- - |
-
- - |
- (-)
- (-) - (-) |
97,7700 98,9500 |
17:30:11 | F1MWH20 (F1MWH20) |
- - - |
- 98,3700(#) |
- 0,00 (98,3700) |
- 0 |
- - |
- (-)
- (-) - (-) |
-
- - |
-
- - |
- (-)
- (-) - (-) |
97,7800 98,9600 |
17:30:11 | F1MWJ20 (F1MWJ20) |
- - - |
- 98,3700(#) |
- 0,00 (98,3700) |
- 0 |
- - |
- (-)
- (-) - (-) |
-
- - |
-
- - |
- (-)
- (-) - (-) |
97,7800 98,9600 |
17:30:11 | F1MWZ19 (F1MWZ19) |
- - - |
- 98,3500(#) |
- 0,00 (98,3500) |
- 0 |
- - |
- (-)
- (-) - (-) |
-
- - |
-
- - |
- (-)
- (-) - (-) |
97,7600 98,9400 |
17:30:11 | F3MWF20 (F3MWF20) |
- - - |
- 98,2900(#) |
- 0,00 (98,2900) |
- 0 |
- - |
- (-)
- (-) - (-) |
-
- - |
-
- - |
- (-)
- (-) - (-) |
97,7100 98,8700 |
17:30:11 | F3MWG20 (F3MWG20) |
- - - |
- 98,3000(#) |
- 0,00 (98,3000) |
- 0 |
- - |
- (-)
- (-) - (-) |
-
- - |
-
- - |
- (-)
- (-) - (-) |
97,7200 98,8800 |
17:30:11 | F3MWH20 (F3MWH20) |
- - - |
- - |
- - (98,3100) |
- 0 |
- - |
- (-)
- (-) - (-) |
-
- - |
-
- - |
- (-)
- (-) - (-) |
97,7300 98,8900 |
17:30:11 | F3MWH21 (F3MWH21) |
- - - |
- 98,4400(#) |
- 0,00 (98,4400) |
- 0 |
- - |
- (-)
- (-) - (-) |
-
- - |
-
- - |
- (-)
- (-) - (-) |
97,8500 99,0300 |
17:30:11 | F3MWJ20 (F3MWJ20) |
- - - |
- 98,3200(#) |
- 0,00 (98,3200) |
- 0 |
- - |
- (-)
- (-) - (-) |
-
- - |
-
- - |
- (-)
- (-) - (-) |
97,7400 98,9000 |
17:30:11 | F3MWK20 (F3MWK20) |
- - - |
- 98,3300(#) |
- 0,00 (98,3300) |
- 0 |
- - |
- (-)
- (-) - (-) |
-
- - |
-
- - |
- (-)
- (-) - (-) |
97,7500 98,9100 |
17:30:11 | F3MWM20 (F3MWM20) |
- - - |
- - |
- - (98,3500) |
- 2 |
- - |
- (-)
- (-) - (-) |
-
- - |
-
- - |
- (-)
- (-) - (-) |
97,7600 98,9400 |
17:30:11 | F3MWM21 (F3MWM21) |
- - - |
- 98,4600(#) |
- 0,00 (98,4600) |
- 0 |
- - |
- (-)
- (-) - (-) |
-
- - |
-
- - |
- (-)
- (-) - (-) |
97,8700 99,0500 |
17:30:11 | F3MWN20 (F3MWN20) |
- - - |
- 98,3400(#) |
- 0,00 (98,3400) |
- 0 |
- - |
- (-)
- (-) - (-) |
-
- - |
-
- - |
- (-)
- (-) - (-) |
97,7500 98,9300 |
17:30:11 | F3MWU20 (F3MWU20) |
- - - |
- 98,3800(#) |
- 0,00 (98,3800) |
- 0 |
- - |
- (-)
- (-) - (-) |
-
- - |
-
- - |
- (-)
- (-) - (-) |
97,7900 98,9700 |
17:30:11 | F3MWZ19 (F3MWZ19) |
- - - |
- - |
- - (98,2900) |
- 2 |
- - |
- (-)
- (-) - (-) |
-
- - |
-
- - |
- (-)
- (-) - (-) |
97,7100 98,8700 |
17:30:11 | F3MWZ20 (F3MWZ20) |
- - - |
- 98,4100(#) |
- 0,00 (98,4100) |
- 0 |
- - |
- (-)
- (-) - (-) |
-
- - |
-
- - |
- (-)
- (-) - (-) |
97,8200 99,0000 |
17:30:11 | F6MWF20 (F6MWF20) |
- - - |
- 98,2100(#) |
- 0,00 (98,2100) |
- 0 |
- - |
- (-)
- (-) - (-) |
-
- - |
-
- - |
- (-)
- (-) - (-) |
97,6300 98,7900 |
17:30:11 | F6MWG20 (F6MWG20) |
- - - |
- 98,2200(#) |
- 0,00 (98,2200) |
- 0 |
- - |
- (-)
- (-) - (-) |
-
- - |
-
- - |
- (-)
- (-) - (-) |
97,6400 98,8000 |
17:30:11 | F6MWH20 (F6MWH20) |
- - - |
- 98,2400(#) |
- 0,00 (98,2400) |
- 0 |
- - |
- (-)
- (-) - (-) |
-
- - |
-
- - |
- (-)
- (-) - (-) |
97,6600 98,8200 |