|
 Akcje
Interaktywne wykresy historyczne indeksów kontraktów terminowych oraz spółek giełdowych
| Wszystkie Akcje i PDA - Notowania Ciągłe | 2008-10-10 |
 |
Nazwa | Skrót |
Czas ost. trans. |
Kurs odn. |
TKO |
Kurs otw |
Kurs min | Kurs maks | Kurs ost | Zm.do odn
(w %) | Najlepsza oferta kupna |
Najlepsza oferta sprzedaży |
Wol. ost. tr. |
Wol. obr. - skumul. | Wart. obr.-skumul.
(tys zł) |
| Liczba zleceń |
Wolumen |
Limit |
Limit |
Wolumen |
Liczba Zleceń |
 |
01NFI |
01N |
16:26:13 | 1,36 | - | 1,30 | 1,15 | 1,30 | 1,20 | -11,76 | 1 | 500 | 1,15 | 1,20 | 1 133 | 1 | 500 | 35 772 | 87,06 |
|
04PRO |
04N |
16:20:05 | 4,08 | - | 3,75 | 3,42 | 3,98 | 3,86 | -5,39 | 1 | 300 | 3,75 | 3,86 | 3 799 | 3 | 65 | 7 793 | 59,18 |
|
05VICT |
05N |
16:20:08 | 1,15 | - | 1,08 | 0,99 | 1,10 | 1,05 | -8,70 | 1 | 14 | 1,03 | 1,05 | 2 452 | 2 | 18 | 29 117 | 60,41 |
|
06MAGNA |
06N |
16:28:55 | 1,98 | - | 1,84 | 1,60 | 1,86 | 1,74 | -12,12 | 1 | 10 000 | 1,74 | 1,74 | 21 435 | 4 | 1 317 | 1 194 847 | 4 194,98 |
|
08OCTAVA |
08N |
16:23:36 | 2,06 | - | 2,00 | 1,76 | 2,00 | 1,80 | -12,62 | 1 | 2 000 | 1,75 | 1,80 | 4 932 | 1 | 553 | 208 068 | 747,93 |
|
13FORTUNA |
13N |
16:22:48 | 1,46 | - | 1,18 | 1,18 | 1,35 | 1,35 | -7,53 | 1 | 50 | 1,26 | 1,35 | 1 247 | 1 | 753 | 9 042 | 24,04 |
|
14ZACH |
14N |
16:27:43 | 1,43 | - | 1,35 | 1,25 | 1,39 | 1,30 | -9,09 | 1 | 500 | 1,28 | 1,32 | 870 | 1 | 200 | 116 475 | 304,81 |
|
ABG |
ABG |
| 5,71 | - | - | - | - | - | - | - | - | - | - | - | - | - | - | - |
|
ABMSOLID |
ABM |
15:54:15 | 12,90 | - | 13,30 | 11,00 | 13,30 | 11,00 | -14,73 | 1 | 200 | 5,60 | 11,00 | 420 | 1 | 50 | 180 | 4,42 |
|
ABPL |
ABE |
16:20:08 | 9,45 | - | 9,40 | 8,45 | 9,40 | 9,21 | -2,54 | 1 | 130 | 8,45 | 9,21 | 278 | 1 | 10 | 443 | 7,90 |
|
ACE |
ACE |
16:20:09 | 4,89 | - | 4,41 | 4,40 | 4,90 | 4,62 | -5,52 | 2 | 693 | 4,62 | 4,70 | 200 | 1 | 120 | 5 297 | 48,64 |
|
ACTION |
ACT |
16:20:05 | 18,20 | - | 18,50 | 17,15 | 18,50 | 17,40 | -4,40 | 1 | 32 | 17,40 | 18,38 | 102 | 1 | 100 | 4 669 | 170,06 |
|
ADVADIS |
ADS |
16:28:27 | 0,35 | - | 0,32 | 0,31 | 0,35 | 0,34 | -2,86 | 4 | 35 049 | 0,33 | 0,34 | 61 750 | 7 | 2 000 | 2 220 459 | 1 456,71 |
|
AGORA |
AGO |
16:28:19 | 27,24 | - | 26,00 | 23,00 | 26,50 | 23,00 | -15,57 | PKC | PKC | PKC | 24,30 | 410 | 2 | 131 | 398 060 | 19 161,81 |
|
ALCHEMIA |
ALC |
16:20:09 | 7,45 | - | 7,00 | 6,86 | 7,05 | 7,01 | -5,91 | 1 | 105 | 7,01 | 7,01 | 1 265 | 1 | 465 | 148 762 | 2 067,52 |
|
ALMA |
ALM |
16:20:11 | 24,80 | - | 23,31 | 23,30 | 25,00 | 23,61 | -4,80 | 5 | 825 | 23,61 | 24,46 | 100 | 1 | 5 | 45 063 | 2 142,84 |
|
AMBRA |
AMB |
16:29:50 | 2,17 | - | 2,10 | 1,98 | 2,20 | 1,98 | -8,76 | 2 | 650 | 1,98 | 2,00 | 46 | 1 | 50 | 49 630 | 202,07 |
|
AMICA |
AMC |
16:20:07 | 8,96 | - | 8,60 | 8,10 | 8,60 | 8,45 | -5,69 | 1 | 199 | 8,16 | 8,45 | 64 | 2 | 21 | 20 866 | 345,14 |
|
AMPLI |
APL |
16:20:07 | 2,95 | - | 2,76 | 2,56 | 2,88 | 2,79 | -5,42 | 1 | 100 | 2,64 | 2,79 | 880 | 2 | 1 886 | 19 635 | 105,51 |
|
AMREST |
EAT |
16:20:05 | 54,10 | - | 52,10 | 48,00 | 52,10 | 49,00 | -9,43 | 6 | 6 303 | 49,00 | 51,75 | 130 | 2 | 300 | 73 421 | 7 101,87 |
|
Nazwa | Skrót |
Czas ost. trans. |
Kurs odn. |
TKO |
Kurs otw |
Kurs min | Kurs maks | Kurs ost | Zm.do odn
(w %) | Najlepsza oferta kupna |
Najlepsza oferta sprzedaży |
Wol. ost. tr. |
Wol. obr. - skumul. | Wart. obr.-skumul.
(tys zł) |
| Liczba zleceń |
Wolumen |
Limit |
Limit |
Wolumen |
Liczba Zleceń |
|
APATOR |
APT |
16:20:10 | 12,80 | - | 11,70 | 10,81 | 11,70 | 10,81 | -15,55 | 1 | 100 | 10,81 | 11,00 | 116 | 1 | 150 | 11 078 | 248,35 |
|
ARCUS |
ARC |
16:08:36 | 8,02 | - | 8,03 | 7,52 | 8,57 | 7,99 | -0,37 | 1 | 20 | 7,52 | 8,00 | 508 | 1 | 22 | 1 271 | 20,14 |
|
ARMATURA |
ARM |
16:20:13 | 1,69 | - | 1,68 | 1,52 | 1,68 | 1,64 | -2,96 | 1 | 8 000 | 1,59 | 1,64 | 1 194 | 1 | 200 | 59 806 | 190,81 |
|
ARTERIA |
ARR |
16:20:10 | 9,07 | - | 9,15 | 7,51 | 9,15 | 7,93 | -12,57 | 1 | 300 | 7,40 | 7,93 | 289 | 1 | 50 | 4 658 | 72,46 |
|
ARTMAN |
ART |
16:20:05 | 91,65 | - | 91,55 | 89,75 | 91,55 | 91,50 | -0,16 | 1 | 475 | 90,05 | 91,50 | 952 | 1 | 50 | 9 219 | 1 685,40 |
|
ASBIS |
ASB |
16:20:06 | 5,98 | - | 5,49 | 5,40 | 5,99 | 5,99 | 0,17 | 1 | 250 | 5,05 | 5,99 | 2 480 | 1 | 20 | 1 117 | 12,89 |
|
ASSECOBS |
ABS |
13:40:41 | 10,30 | - | 9,80 | 9,80 | 10,00 | 10,00 | -2,91 | 2 | 184 | 9,60 | 10,00 | 1 135 | 2 | 100 | 1 100 | 21,61 |
|
ASSECOPOL |
ACP |
16:28:19 | 61,70 | - | 58,15 | 53,70 | 58,85 | 56,00 | -9,24 | 1 | 10 | 56,00 | 56,00 | 4 930 | 2 | 20 | 289 520 | 32 288,85 |
|
ASSECOSLO |
ACS |
16:23:57 | 24,87 | - | 24,40 | 21,80 | 24,40 | 22,73 | -8,60 | 1 | 90 | 20,52 | 22,73 | 414 | 2 | 30 | 1 689 | 76,78 |
|
ASTARTA |
AST |
16:20:11 | 19,00 | - | 18,50 | 17,36 | 22,50 | 17,99 | -5,32 | 1 | 50 | 17,99 | 17,99 | 319 | 1 | 35 | 8 922 | 342,12 |
|
ATLANTAPL |
ATP |
15:03:16 | 3,36 | - | 2,97 | 2,95 | 3,15 | 3,10 | -7,74 | 1 | 1 000 | 2,90 | 3,14 | 1 000 | 1 | 290 | 11 017 | 67,59 |
|
ATLANTIS |
ATS |
16:20:11 | 1,02 | - | 0,94 | 0,85 | 0,97 | 0,93 | -8,82 | 2 | 8 656 | 0,91 | 0,93 | 8 790 | 2 | 656 | 143 518 | 260,73 |
|
ATLASEST |
ATL |
16:22:27 | 4,98 | - | 4,55 | 4,30 | 5,20 | 4,30 | -13,65 | 1 | 100 | 0,80 | 4,30 | 150 | 1 | 150 | 4 211 | 37,65 |
|
ATM |
ATM |
16:26:55 | 6,10 | - | 5,97 | 5,50 | 6,00 | 5,70 | -6,56 | 1 | 143 | 5,60 | 5,70 | 211 | 1 | 135 | 19 728 | 233,00 |
|
ATMGRUPA |
ATG |
15:16:16 | 3,80 | - | 3,55 | 3,50 | 3,55 | 3,50 | -7,89 | 1 | 1 200 | 1,00 | 3,43 | 148 | 1 | 500 | 28 300 | 198,35 |
|
AZOTYTARNOW |
ATT |
16:21:05 | 9,45 | - | 8,99 | 8,71 | 9,05 | 8,95 | -5,29 | 1 | 100 | 8,95 | 8,98 | 500 | 1 | 776 | 52 666 | 935,44 |
|
B3SYSTEM |
B3S |
16:20:08 | 1,55 | - | 1,43 | 1,30 | 1,43 | 1,41 | -9,03 | 1 | 30 | 1,31 | 1,41 | 781 | 1 | 15 | 13 012 | 35,67 |
|
BAKALLAND |
BAK |
16:20:06 | 4,90 | - | 4,60 | 4,42 | 4,65 | 4,49 | -8,37 | 1 | 220 | 4,45 | 4,49 | 6 617 | 2 | 5 000 | 36 247 | 325,13 |
|
BANKBPH |
BPH |
16:28:22 | 63,00 | - | 59,00 | 52,00 | 60,40 | 52,00 | -17,46 | 4 | 5 156 | 52,00 | 54,60 | 50 | 1 | 100 | 5 126 | 561,78 |
|
BANKIER.PL |
BPL |
16:22:16 | 12,18 | - | 11,79 | 10,78 | 11,79 | 11,32 | -7,06 | 1 | 50 | 10,50 | 11,32 | 883 | 3 | 150 | 101 974 | 2 246,95 |
|
Nazwa | Skrót |
Czas ost. trans. |
Kurs odn. |
TKO |
Kurs otw |
Kurs min | Kurs maks | Kurs ost | Zm.do odn
(w %) | Najlepsza oferta kupna |
Najlepsza oferta sprzedaży |
Wol. ost. tr. |
Wol. obr. - skumul. | Wart. obr.-skumul.
(tys zł) |
| Liczba zleceń |
Wolumen |
Limit |
Limit |
Wolumen |
Liczba Zleceń |
|
BARLINEK |
BRK |
16:21:32 | 4,10 | - | 3,95 | 3,56 | 3,95 | 3,70 | -9,76 | 1 | 568 | 3,56 | 3,70 | 6 769 | 1 | 1 334 | 276 852 | 2 127,12 |
|
BBICAPNFI |
BBC |
16:27:12 | 2,75 | - | 2,46 | 2,46 | 2,69 | 2,68 | -2,55 | 1 | 5 000 | 2,60 | 2,68 | 11 784 | 4 | 147 | 86 894 | 437,16 |
|
BBIDEVNFI |
BBD |
16:20:10 | 0,50 | - | 0,48 | 0,46 | 0,50 | 0,49 | -2,00 | 6 | 32 169 | 0,47 | 0,49 | 53 450 | 3 | 50 | 1 022 782 | 972,63 |
|
BBIZENNFI |
BBZ |
16:28:08 | 1,78 | - | 1,68 | 1,52 | 1,68 | 1,65 | -7,30 | 1 | 1 000 | 1,65 | 1,66 | 1 000 | 1 | 2 000 | 151 243 | 474,65 |
|
BEEFSAN |
BEF |
16:29:05 | 0,34 | - | 0,32 | 0,25 | 0,32 | 0,28 | -17,65 | 2 | 4 300 | 0,27 | 0,28 | 5 989 | 1 | 3 241 | 1 094 729 | 606,60 |
|
BETACOM |
BCM |
16:20:06 | 9,88 | - | 8,90 | 8,50 | 9,67 | 8,89 | -10,02 | 1 | 240 | 8,89 | 9,35 | 99 | 1 | 15 | 5 812 | 102,58 |
|
BIOTON |
BIO |
16:29:49 | 0,43 | - | 0,40 | 0,38 | 0,42 | 0,42 | -2,33 | 1 | 5 000 | 0,42 | 0,42 | 3 125 531 | 120 | 330 | 33 444 156 | 26 869,94 |
|
BIPROMET |
BPM |
16:20:08 | 5,90 | - | 5,60 | 5,40 | 5,90 | 5,90 | 0,00 | 1 | 230 | 4,81 | 5,90 | 580 | 3 | 25 | 357 | 4,06 |
|
BMPAG |
BMP |
16:20:07 | 3,34 | - | 3,19 | 2,95 | 3,20 | 3,20 | -4,19 | 1 | 700 | 3,10 | 3,20 | 2 357 | 4 | 66 | 11 546 | 71,74 |
|
BOMI |
BMI |
16:20:19 | 16,50 | - | 15,22 | 13,70 | 15,60 | 15,30 | -7,27 | 1 | 207 | 13,90 | 15,30 | 260 | 3 | 240 | 31 156 | 900,09 |
|
BORYSZEW |
BRS |
16:28:25 | 2,77 | - | 2,65 | 2,51 | 2,77 | 2,60 | -6,14 | 1 | 1 000 | 2,56 | 2,60 | 147 | 1 | 398 | 113 441 | 600,43 |
|
BOS |
BOS |
16:20:12 | 83,20 | - | 80,00 | 75,00 | 87,90 | 87,90 | 5,65 | 1 | 110 | 70,00 | 87,90 | 170 | 2 | 3 | 245 | 38,05 |
|
BRE |
BRE |
16:25:43 | 246,20 | - | 232,50 | 198,00 | 235,00 | 220,20 | -10,56 | 1 | 10 | 221,00 | 227,00 | 152 | 2 | 4 | 127 229 | 55 691,05 |
|
BUDIMEX |
BDX |
16:21:56 | 65,00 | - | 60,00 | 57,00 | 60,00 | 59,80 | -8,00 | 1 | 50 | 58,10 | 59,90 | 245 | 1 | 34 | 46 248 | 5 456,16 |
|
BUDOPOL |
BDL |
16:29:17 | 1,26 | - | 1,17 | 1,13 | 1,20 | 1,17 | -7,14 | 2 | 991 | 1,15 | 1,15 | 50 | 1 | 1 966 | 299 917 | 701,63 |
|
BUDVARCEN |
BDV |
16:20:08 | 5,25 | - | 5,00 | 4,80 | 5,00 | 5,00 | -4,76 | 1 | 1 270 | 4,80 | 5,00 | 304 | 2 | 6 | 626 | 6,14 |
|
BYTOM |
BTM |
16:26:55 | 1,01 | - | 0,99 | 0,90 | 1,00 | 0,94 | -6,93 | 3 | 38 190 | 0,94 | 0,95 | 1 000 | 1 | 404 | 397 104 | 747,99 |
|
BZWBK |
BZW |
16:29:33 | 133,80 | - | 124,20 | 111,90 | 126,30 | 118,50 | -11,43 | 5 | 2 636 | 118,50 | PKC | PKC | PKC | 40 | 239 006 | 57 145,82 |
|
CAMMEDIA |
CAM |
16:20:08 | 10,00 | - | 9,85 | 9,29 | 9,85 | 9,74 | -2,60 | 1 | 100 | 8,50 | 9,75 | 983 | 1 | 8 | 2 708 | 51,81 |
|
CAPITAL |
CPA |
16:20:11 | 1,94 | - | 1,75 | 1,65 | 1,86 | 1,79 | -7,73 | 2 | 1 232 | 1,70 | 1,79 | 4 290 | 3 | 28 | 90 149 | 311,03 |
|
Nazwa | Skrót |
Czas ost. trans. |
Kurs odn. |
TKO |
Kurs otw |
Kurs min | Kurs maks | Kurs ost | Zm.do odn
(w %) | Najlepsza oferta kupna |
Najlepsza oferta sprzedaży |
Wol. ost. tr. |
Wol. obr. - skumul. | Wart. obr.-skumul.
(tys zł) |
| Liczba zleceń |
Wolumen |
Limit |
Limit |
Wolumen |
Liczba Zleceń |
|
CASHFLOW |
CFL |
15:42:08 | 3,98 | - | 4,04 | 3,65 | 4,04 | 3,87 | -2,76 | 1 | 104 | 3,56 | 3,87 | 425 | 2 | 32 | 3 877 | 28,51 |
|
CCC |
CCC |
15:51:05 | 38,50 | - | 37,00 | 37,00 | 38,50 | 38,00 | -1,30 | 2 | 6 079 | 37,00 | 38,00 | 29 | 1 | 10 | 35 453 | 2 623,72 |
|
CCIINT |
CCI |
16:20:13 | 17,90 | - | 17,77 | 15,50 | 17,77 | 15,50 | -13,41 | 1 | 757 | 15,50 | 17,40 | 150 | 1 | 10 | 204 733 | 6 555,86 |
|
CEDC |
CDC |
16:20:06 | 91,85 | - | 91,90 | 70,10 | 91,90 | 75,00 | -18,35 | 4 | 7 365 | 75,00 | 84,00 | 50 | 1 | 9 | 8 980 | 1 348,15 |
|
CENSTALGD |
CSG |
16:29:00 | 2,91 | - | 2,71 | 2,55 | 2,76 | 2,65 | -8,93 | 1 | 1 000 | 2,64 | 2,64 | 1 000 | 1 | 115 | 59 988 | 320,64 |
|
CENTROZAP |
CZP |
16:25:23 | 0,76 | - | 0,67 | 0,65 | 0,73 | 0,70 | -7,89 | 4 | 14 015 | 0,70 | 0,72 | 13 600 | 1 | 359 | 494 705 | 678,99 |
|
CERSANIT |
CST |
16:20:00 | 15,39 | - | 15,30 | 13,52 | 15,60 | 14,00 | -9,03 | 2 | 12 410 | 14,00 | 14,14 | 500 | 1 | 4 | 326 877 | 9 444,24 |
|
CEZ |
CEZ |
16:25:53 | 126,00 | - | 120,00 | 109,90 | 124,00 | 111,00 | -11,90 | PKC | PKC | PKC | 114,80 | 50 | 1 | 100 | 150 039 | 34 948,55 |
|
CIECH |
CIE |
16:24:08 | 47,00 | - | 44,22 | 42,00 | 45,00 | 44,00 | -6,38 | 1 | 1 | 44,00 | 44,00 | 12 000 | 3 | 1 000 | 15 406 | 1 345,78 |
|
CITYINTER |
CIA |
09:35:39 | 8,00 | - | 7,90 | 7,90 | 7,90 | 7,90 | -1,25 | 1 | 1 039 | 7,27 | 7,76 | 70 | 1 | 15 | 15 | 0,24 |
|
COMARCH |
CMR |
16:24:29 | 69,45 | - | 66,50 | 63,00 | 67,00 | 64,00 | -7,85 | 1 | 5 | 63,20 | 64,00 | 110 | 1 | 50 | 22 613 | 2 896,90 |
|
COMP |
CMP |
12:44:51 | 45,95 | - | 45,00 | 41,20 | 45,00 | 41,20 | -10,34 | 2 | 200 | 44,00 | 45,00 | 220 | 1 | 93 | 633 | 54,97 |
|
COMPLEX |
CMX |
15:50:15 | 1,80 | - | 1,75 | 1,65 | 1,75 | 1,65 | -8,33 | 1 | 400 | 1,65 | 1,80 | 500 | 1 | 630 | 15 505 | 51,93 |
|
CORMAY-PDA |
CRMA |
13:51:39 | 2,40 | - | 2,40 | 2,40 | 2,44 | 2,44 | 1,67 | 1 | 200 | 2,14 | 2,44 | 145 | 1 | 51 | 150 | 0,73 |
|
CPENERGIA |
CPE |
16:29:45 | 3,52 | - | 3,45 | 3,00 | 3,45 | 3,30 | -6,25 | 1 | 229 | 3,29 | 3,35 | 400 | 1 | 5 000 | 110 451 | 719,14 |
|
CYFRPLSAT |
CPS |
16:20:20 | 13,85 | - | 13,67 | 12,55 | 13,67 | 12,75 | -7,94 | 2 | 11 994 | 12,75 | 12,80 | 1 070 | 1 | 8 126 | 576 021 | 15 282,56 |
|
DEBICA |
DBC |
16:27:07 | 54,50 | - | 47,56 | 45,00 | 52,70 | 46,10 | -15,41 | 1 | 4 | 46,50 | 46,50 | 1 000 | 1 | 27 | 9 934 | 939,79 |
|
DECORA |
DCR |
16:20:05 | 16,40 | - | 16,00 | 14,50 | 16,00 | 14,50 | -11,59 | 1 | 200 | 14,50 | 14,50 | 573 | 1 | 1 | 921 | 27,13 |
|
DGA |
DGA |
16:22:41 | 1,74 | - | 1,63 | 1,40 | 1,63 | 1,60 | -8,05 | 1 | 450 | 1,50 | 1,60 | 1 373 | 3 | 1 | 99 294 | 310,66 |
|
DOMDEV |
DOM |
16:20:14 | 25,80 | - | 24,60 | 22,20 | 25,90 | 24,50 | -5,04 | 1 | 150 | 24,01 | 24,50 | 72 | 1 | 103 | 14 514 | 701,82 |
|
Nazwa | Skrót |
Czas ost. trans. |
Kurs odn. |
TKO |
Kurs otw |
Kurs min | Kurs maks | Kurs ost | Zm.do odn
(w %) | Najlepsza oferta kupna |
Najlepsza oferta sprzedaży |
Wol. ost. tr. |
Wol. obr. - skumul. | Wart. obr.-skumul.
(tys zł) |
| Liczba zleceń |
Wolumen |
Limit |
|
