Newsletter IPO.pl
Szukaj w IPO.pl
Notowania  | Strona główna » Inwestycje » Notowania
Notowania online
17:30:12 FACPH11 51.35 51.35 0.00 51.20 51.15 51.4032 3 282
16:35:28 FACPH12 48.45 48.45 0.00 46.90 46.90 48.5011
14:09:07 FACPM10 57.55 57.55 0.00 57.60 57.25 57.606 690
15:44:20 FACPM11 52.50 52.50 0.00 51.70 51.40 52.5010 1 035
16:13:50 FACPM12 37.48 37.48 0.00 37.38 37.38 37.483 224
15:25:58 FACPU10 55.20 55.20 0.00 56.20 54.80 55.2021 2 309
16:36:13 FACPU11 39.60 39.60 0.00 39.60 39.60 39.6011 871
FACPU12 50.85
16:03:42 FACPZ10 54.35 54.35 0.00 54.80 54.15 54.8019 2 067
15:07:03 FACPZ11 49.40 49.40 0.00 49.35 49.35 49.4020 1 976
10:35:05 FAGOH09 11.11 11.11 0.00 11.15 11.11 11.152 45
16:29:37 FAGOH10 24.15 24.15 0.00 24.65 23.60 24.6519 916
00:00:00 FAGOH8 43.00 43.00 0.00 43.00 43.00 43.001 86
FAGOH9 29.83
16:20:26 FAGOM09 16.40 16.40 0.00 15.85 15.80 16.4017 549
16:20:08 FAGOM10 24.30 24.30 0.00 24.30 24.30 24.302 97
FAGOM7 45.80 45.15
12:29:30 FAGOM8 33.15 33.15 0.00 39.50 33.01 33.152 132
16:02:47 FAGOU09 22.75 23.20 -1.94 21.70 22.75 23.098 365
09:00:55 FAGOU10 25.25 25.25 0.00 25.25 25.25 25.251 50
FAGOU7 54.75 54.30
08:30:01 FAGOU8 29.00 29.00 0.00 29.00 29.00 29.001 58
14:57:02 FAGOZ08 17.00 17.00 0.00 17.21 17.00 17.212 68
14:34:54 FAGOZ09 21.60 21.60 0.00 21.60 21.60 21.601 43
FAGOZ7 53.70 54.40
FAGOZ8 28.52
FBZWH8 241.00 241.00
FBZWM7 285.00 285.00
FBZWU7 249.00 249.00
FBZWZ7 268.00 268.00
15:11:18 FCDRH12 6.26 6.26 0.00 6.00 6.23 6.2635 438
13:44:20 FCDRM12 6.36 6.36 0.00 6.36 6.36 6.36 13
10:27:34 FCDRU11 4.12 4.12 0.00 4.12 4.12 4.124 33
15:41:12 FCDRU12 6.32 6.32 0.00 6.32 6.32 6.322 25
16:32:30 FCDRZ11 4.91 4.91 0.00 4.91 4.91 4.9124 236
16:32:58 FCHFF11 300.70 300.70 0.00 301.00 300.70 301.002 1 203
13:18:39 FCHFF12 365.50 365.50 0.00 365.50 365.50 365.501 731
10:19:54 FCHFG11 301.20 301.20 0.00 301.20 301.20 301.201
15:39:21 FCHFG12 350.60 350.60 0.00 350.60 350.60 350.601 701
10:19:04 FCHFH09 304.04 304.04 0.00 301.99 301.50 304.7517 10 300
10:27:02 FCHFH10 270.30 270.30 0.00 269.20 269.20 270.4016 8 645
10:29:07 FCHFH11 320.20 320.20 0.00 318.46 317.55 320.2037 23 572
16:29:44 FCHFH12 347.60 348.44 -0.24 349.12 346.50 348.9026 18 083
FCHFJ10
09:29:20 FCHFJ11 305.10 305.10 0.00 305.10 305.10 305.101 610
14:55:51 FCHFJ12 350.80 350.80 0.00 350.80 350.80 350.801 702
FCHFK10
09:01:06 FCHFK11 312.90 312.90 0.00 312.90 312.90 312.901 626
10:25:41 FCHFM09 300.00 300.00 0.00 300.00 300.00 300.001 600
10:27:10 FCHFM10 295.50 295.50 0.00 295.50 295.50 295.5010 5 910
10:29:56 FCHFM11 331.11 331.11 0.00 331.26 330.36 331.59139 92 010
13:22:34 FCHFM12 350.28 349.50 +0.22 350.51 348.20 350.2840 8 371
16:20:04 FCHFN10 302.90 302.90 0.00 302.90 302.90 302.901 606
12:24:14 FCHFN11 346.60 346.60 0.00 346.60 346.60 346.602 1 386
10:36:43 FCHFQ10 290.80 290.80 0.00 290.30 290.30 290.802 1 162
09:48:17 FCHFQ11 349.80 370.70 -5.64 347.30 349.80 349.802 1 399
14:57:19 FCHFU09 272.40 273.73 -0.49 273.60 269.90 272.4013 7 042
09:57:48 FCHFU10 295.90 295.90 0.00 296.40 295.90 296.409 5 331
10:21:33 FCHFU11 360.01 360.01 0.00 358.69 358.00 360.2040 10 793
17:10:28 FCHFU12 351.00 351.80 -0.23 351.80 351.00 352.102 1 406
11:42:24 FCHFV10 295.70 295.70 0.00 295.70 295.70 295.701
08:38:04 FCHFV11 348.20 348.20 0.00 348.20 348.20 348.201 696
12:43:41 FCHFX10 290.80 290.80 0.00 287.60 287.60 290.802 1 157
15:27:40 FCHFX11 353.40 353.40 0.00 354.90 353.40 354.9010 7 080
15:26:33 FCHFZ08 266.57 266.57 0.00 267.00 266.57 271.3612 6 469
15:52:53 FCHFZ09 278.00 278.00 0.00 279.70 277.80 279.7012 6 678
10:21:39 FCHFZ10 312.39 312.39 0.00 311.60 311.23 312.3914 8 730
10:29:58 FCHFZ11 368.46 368.46 0.00 370.00 367.70 370.0036 26 523
16:21:00 FCHFZ12 352.00 353.50 -0.42 353.50 352.00 353.906 4 228
12:06:30 FEURF11 384.20 384.20 0.00 384.20 384.20 384.20 768
14:17:04 FEURF12 446.80 446.80 0.00 446.80 446.80 446.803 2 681
10:33:46 FEURG11 390.10 390.10 0.00 390.10 390.10 390.10
16:08:13 FEURG12 417.80 418.10 -0.07 419.90 417.80 418.805 4 186
10:23:43 FEURH09 464.80 464.80 0.00 462.83 462.50 469.4978 72 674
10:27:26 FEURH10 388.70 388.70 0.00 387.50 387.22 389.1075 58 214
09:22:29 FEURH11 405.60 405.60 0.00 405.29 404.40 405.6019 15 396
17:30:07 FEURH12 419.36 420.11 -0.18 422.15 418.00 420.70144 120 760
00:20:09 FEURH8 354.06 354.06 0.00 354.06 354.06 354.063 2 124
FEURH9 338.35
13:35:02 FEURJ10 386.00 386.00 0.00 386.50 386.00 386.504 3 089
16:46:41 FEURJ11 395.50 395.50 0.00 395.50 395.50 395.501 791
11:05:07 FEURJ12 422.50 422.50 0.00 422.70 422.50 422.702 1 690
08:46:39 FEURK10 413.40 413.40 0.00 413.40 413.40 413.401 827
09:42:43 FEURK11 392.20 392.20 0.00 392.20 392.20 392.201 784
FEURK7
10:29:52 FEURM09 454.05 454.05 0.00 454.18 453.00 454.5016 14 529
10:29:48 FEURM10 406.80 406.80 0.00 407.50 406.80 407.5010 8 142
09:38:11 FEURM11 397.50 397.50 0.00 398.60 397.50 398.8026 20 691
10:27:58 FEURM12 421.90 421.31 +0.14 422.50 419.77 421.90
FEURM7 386.66 386.66
10:28:42 FEURM8 336.47 336.47 0.00 344.25 336.47 337.2124 16 154
FEURM9 334.00
08:54:59 FEURN10 408.00 408.00 0.00 408.00 408.00 408.001 816
08:33:04 FEURN11 401.00 401.00 0.00 401.00 401.00 401.005 4 010
FEURN7
15:04:27 FEURQ10 393.50 393.50 0.00 393.50 393.50 393.501 787
09:02:55 FEURQ11 399.30 402.80 -0.87 399.30 399.30 399.301 799
FEURQ7
15:43:24 FEURU09 413.00 414.90 -0.46 414.97 410.50 414.00123 101 496
10:29:53 FEURU10 396.35 396.35 0.00 394.47 394.47 396.3558 45 889
10:09:05 FEURU11 434.00 434.00 0.00 433.00 432.00 434.2083
15:53:39 FEURU12 422.60 423.00 -0.09 423.40 422.60 422.601 845
FEURU7 378.00 378.00
10:25:11 FEURU8 332.70 332.70 0.00 330.88 330.61 332.7023 15 262
08:42:19 FEURV10 397.30 397.30 0.00 397.30 397.30 397.302 1 589
10:08:05 FEURV11 433.60 433.60 0.00 433.60 433.60 433.601 867
09:31:25 FEURX10 396.50 396.50 0.00 396.50 396.50 396.501 793
14:43:05 FEURX11 439.01 439.01 0.00 440.19 439.01 440.192 1 758
10:27:42 FEURZ08 412.30 412.30 0.00 413.21 409.61 413.2140 32 868
10:07:22 FEURZ09 417.99 417.99 0.00 418.87 417.50 418.8745 37 627
10:28:33 FEURZ10 398.40 398.40 0.00 398.00 397.70 398.4023 18 318
10:29:20 FEURZ11 450.40 450.40 0.00 452.00 450.00 452.8080 72 125
17:30:05 FEURZ12 424.40 424.40 0.00 423.20 423.20 424.959 7 628
FEURZ7 361.30 361.80
16:20:12 FEURZ8 332.58 332.58 0.00 332.97 331.26 334.25213 141 706
09:29:11 FGBPZ08 450.00 450.00 0.00 450.00 450.00 450.002 1 800
15:09:19 FGPWH12 41.51 41.51 0.00 41.51 41.51 41.511 83
FGPWM12
13:50:09 FGPWU12 39.25 39.25 0.00 39.25 39.25 39.251 78
16:49:58 FGTCH12 10.51 9.89 +6.27 9.90 10.00 10.514 82
16:47:57 FGTCM12 10.33 10.11 +2.18 10.11 10.33 10.332 41
FGTCU12
12:12:22 FGTCZ11 9.00 9.00 0.00 9.00 9.00 9.001 18
15:18:55 FJSWH12 106.30 106.40 -0.09 106.40 105.20 106.302 423
17:10:17 FJSWM12 98.30 98.30 0.00 98.30 98.30 98.301 197
15:41:36 FJSWU12 103.00 102.00 +0.98 102.00 102.50 103.002 411
14:42:17 FJSWZ11 87.10 87.10 0.00 87.10 87.10 87.101 174
12:54:22 FKERH12 70.50 70.50 0.00 70.50 70.50 141
FKERM12
FKERU12
FKERZ11
16:26:55 FKGHH09 46.28 46.28 0.00 44.80 44.80 46.49163 14 951
16:23:19 FKGHH10 102.75 102.75 0.00 102.60 101.00 103.00181 36 956
17:33:30 FKGHH11 175.75 175.75 0.00 176.75 175.20 177.30721 254 406
17:33:53 FKGHH12 143.65 143.10 +0.38 143.40 141.60 143.75462
00:20:16 FKGHH8 92.50 96.25 -3.90 94.55 92.00 94.55134 24 839
FKGHH9 61.25
16:20:06 FKGHM09 83.35 83.35 0.00 83.40 81.10 83.80200 33 100
16:20:54 FKGHM10 92.65 92.65 0.00 92.35 92.25 93.3066 12 232
17:33:59 FKGHM11 187.30 187.30 0.00 187.30 186.60 188.801 065 399 932
13:18:07 FKGHM12 142.95 142.00 +0.67 143.00 140.70 142.955 1 419
FKGHM7 121.30 118.50
16:22:11 FKGHM8 102.35 102.35 0.00 103.90 100.50 102.70233 47 478
15:55:35 FKGHU09 86.50 84.95 +1.82 84.60 86.20 87.4528 4 864
16:23:45 FKGHU10 115.80 115.80 0.00 116.50 115.25 116.80781 180 873
17:30:42 FKGHU11 167.65 167.65 0.00 165.45 165.45 169.55685 230 153
17:30:14 FKGHU12 130.00 128.90 +0.85 128.00 129.40 130.002 519
FKGHU7 124.30 125.00
16:20:19 FKGHU8 59.30 59.30 0.00 58.45 58.45 60.60479 57 191
16:21:51 FKGHZ08 29.05 29.05 0.00 29.25 28.30 29.33220 12 670
16:29:35 FKGHZ09 98.75 98.75 0.00 99.00 98.50 99.95196 38 859
16:28:11 FKGHZ10 154.90 154.90 0.00 154.80 153.30 155.50336 103 925
17:31:38 FKGHZ11 104.65 104.65 0.00 108.60 103.20 110.00889 188 085
FKGHZ7 107.55 108.00
FKGHZ8 60.40
17:31:18 FLTSH12 26.57 26.49 +0.30 26.30 25.83 26.5767 3 511
16:33:55 FLTSM11 45.80 45.80 0.00 45.80 45.80 45.802 183
17:16:20 FLTSM12 26.75 26.60 +0.56 26.60 26.15 26.7514 747
17:30:15 FLTSU11 27.20 27.20 0.00 26.80 26.50 27.6048 2 584
16:35:01 FLTSU12 26.36 26.36 0.00 27.08 26.36 27.082 107
17:30:20 FLTSZ11 23.30 23.30 0.00 23.90 23.11 23.9023 1 076
14:57:44 FLWBH12 126.10 127.60 -1.18 127.10 126.10 126.101 252
09:59:38 FLWBM12 126.00 126.00 0.00 126.00 126.00 126.0015 3 780
10:22:17 FLWBU12 127.90 127.90 0.00 126.00 126.00 127.9021 5 296
10:18:43 FLWBZ11 107.00 107.00 0.00 107.90 107.00 107.905 1 077
17:13:34 FOILH12 2.74 2.84 -3.52 2.83 2.74 2.8622 124
16:20:30 FOILM12 2.79 2.98 -6.38 2.98 2.79 2.804 22
16:32:41 FOILU11 4.35 4.35 0.00 4.42 4.35 4.5086 760
16:45:23 FOILU12 2.89 2.89 0.00 2.88 2.88 2.893 17
17:32:56 FOILZ11 2.67 2.67 0.00 2.71 2.67 2.73114 615
17:18:42 FPBGH12 80.15 80.15 0.00 82.50 80.15 82.502 325
FPBGM12 77.50
FPBGU12
16:01:26 FPEOH09 84.35 84.35 0.00 83.70 83.70 86.0022 3 726
16:03:27 FPEOH10 168.60 168.60 0.00 166.05 165.90 168.6027 9 042
16:45:41 FPEOH11 167.00 167.00 0.00 167.10 166.60 167.5022 7 345
17:02:14 FPEOH12 162.50 161.05 +0.90 160.30 159.50 162.50 10 592
00:00:00 FPEOH8 185.00 183.90 +0.60 181.00 180.10 186.2533 12 128
FPEOH9
15:43:09 FPEOM09 120.90 120.90 0.00 119.10 119.10 120.9023 5 505
16:20:09 FPEOM10 165.75 165.75 0.00 166.20 163.55 166.2044 14 553
17:17:40 FPEOM11 171.00 171.00 0.00 170.00 170.00 171.70 6 839
10:08:41 FPEOM12 159.00 161.45 -1.52 160.80 159.00 159.0012 3 816
FPEOM7 256.90 253.00
16:20:15 FPEOM8 170.05 170.05 0.00 187.00 170.05 172.5015 5 132
15:15:27 FPEOU09 145.50 144.00 +1.04 144.50 145.50 147.0013 3 787
16:07:16 FPEOU10 161.70 161.70 0.00 160.50 160.50 163.0032 10 357
17:18:11 FPEOU11 137.20 137.20 0.00 137.00 137.00 138.9099 27 360
15:59:38 FPEOU12 159.00 159.00 0.00 157.00 157.00 159.007 2 202
FPEOU7 257.00 257.00
15:51:03 FPEOU8 171.20 171.20 0.00 170.00 168.00 171.3522 7 477
16:06:49 FPEOZ08 126.20 126.20 0.00 123.65 123.65 127.9515 3 783
15:57:38 FPEOZ09 164.80 164.80 0.00 166.60 164.30 166.6085 28 174
15:57:47 FPEOZ10 186.00 186.00 0.00 184.80 184.80 186.3013 4 827
17:30:21 FPEOZ11 143.20 143.20 0.00 146.00 142.80 146.3034 9 816
FPEOZ7 235.00 238.00
FPEOZ8 170.40
17:30:13 FPGEH11 22.95 22.95 0.00 23.00 22.78 23.0557 2 617
17:32:14 FPGEH12 20.40 20.05 +1.75 20.16 20.17 20.40 1 545
16:22:20 FPGEM10 21.00 21.00 0.00 21.16 20.96 21.16173 7 275
17:33:13 FPGEM11 24.85 24.85 0.00 24.72 24.72 24.87155 7 694
16:32:44 FPGEM12 20.20 20.20 0.00 20.20 20.20 20.201 40
16:24:34 FPGEU10 23.90 23.90 0.00 23.90 23.90 24.10326 15 631
17:06:10 FPGEU11 19.20 19.20 0.00 19.10 19.00 19.2928 1 072
11:08:00 FPGEU12 20.03 19.50 +2.72 19.50 20.03 20.0350 2 003
16:27:32 FPGEZ10 23.50 23.50 0.00 23.22 23.22 23.50546 25 614
17:16:34 FPGEZ11 20.10 20.10 0.00 20.45 20.07 20.5020 814
17:30:13 FPGNH11 3.74 3.74 0.00 3.77 3.73 3.7783 621
17:30:15 FPGNH12 3.76 3.77 -0.27 3.82 3.70 3.76
16:08:34 FPGNM10 3.57 3.57 0.00 3.58 3.57 3.6034 244
16:52:30 FPGNM11 4.27 4.27 0.00 4.24 4.24 4.28 247
09:26:26 FPGNM12 3.82 3.89 -1.80 3.89 3.82 3.821 8
16:20:10 FPGNU10 3.60 3.60 0.00 3.52 3.52 3.63140 1 000
17:02:20 FPGNU11 3.97 3.97 0.00 3.95 3.93 3.978 63
FPGNU12
16:20:11 FPGNZ10 3.64 3.64 0.00 3.65 3.61 3.6736 262
17:30:21 FPGNZ11 4.21 4.21 0.00 4.30 4.21 4.3034 289
FPKMH8 128.50 125.05
FPKMM7 155.00 155.00
FPKMM8 103.00 104.00
FPKMU7 140.20 140.20
FPKMU8 131.10 131.10
FPKMZ7 127.50 124.90
16:07:03 FPKNH09 21.41 21.41 0.00 21.06 21.06 21.60171 7 299
16:23:55 FPKNH10 38.39 38.39 0.00 38.33 37.85 38.51153 11 660
17:33:43 FPKNH11 51.90 51.90 0.00 51.50 51.10 51.90259 26 752
17:19:30 FPKNH12 39.35 39.42 -0.18 38.82 38.81 39.40
00:20:16 FPKNH8 37.77 37.77 0.00 37.00 37.00 37.77158 11 856
FPKNH9 33.90
16:28:38 FPKNM09 28.36 28.36 0.00 28.01 27.92 28.48203 11 441
16:20:10 FPKNM10 38.26 38.26 0.00 38.03 38.03 38.4092 7 042
17:33:24 FPKNM11 52.15 52.15 0.00 51.85 51.80 52.15 38 412
17:30:12 FPKNM12 38.95 38.95 0.00 37.97 18 1 373
FPKNM7 53.85 53.80
16:21:09 FPKNM8 36.16 36.16 0.00 41.76 36.16 36.5045 3 268
16:26:24 FPKNU09 28.05 27.51 +1.96 27.49 27.80 28.35185 10 366
16:28:28 FPKNU10 40.45 40.45 0.00 40.94 40.36 40.97189 15 357
17:33:46 FPKNU11 37.29 37.29 0.00 37.60 37.20 37.80201 15 051
16:35:19 FPKNU12 37.04 37.12 -0.22 37.78 37.04 37.9811 821
FPKNU7 58.55 58.40
16:21:20 FPKNU8 33.27 33.27 0.00 32.60 32.60 33.46248 16 400
16:29:18 FPKNZ08 26.57 26.57 0.00 26.00 26.00 26.59122 6 438
16:20:07 FPKNZ09 31.30 31.30 0.00 31.80 31.14 31.90317 19 917
16:28:27 FPKNZ10 48.19 48.19 0.00 47.81 47.55 48.19261 25 042
17:13:26 FPKNZ11 34.96 34.96 0.00 36.05 34.70 36.30143 10 146
FPKNZ7 52.80 52.95
FPKNZ8 33.75
16:29:00 FPKOH09 22.04 22.04 0.00 21.89 21.86 22.18437 19 235
16:27:08 FPKOH10 39.90 39.90 0.00 39.79 39.25 39.90173 13 691
17:33:49 FPKOH11 42.39 42.39 0.00 42.21 42.19 42.50233 19 737
17:34:07 FPKOH12 36.07 36.30 -0.63 35.92 35.57 36.20439 340
00:00:00 FPKOH8 42.49 42.49 0.00 41.73 41.58 42.4942 3 539
FPKOH9 45.30
16:29:04 FPKOM09 26.35 26.35 0.00 26.08 25.71 26.39356 18 638
16:20:09 FPKOM10 36.98 36.98 0.00 37.50 36.60 37.75350 26 012
17:34:54 FPKOM11 42.65 42.65 0.00 42.81 42.60 42.93
15:15:07 FPKOM12 36.03 36.60 -1.56 35.74 29.48 29.512 361
FPKOM7 54.55 54.00
16:20:15 FPKOM8 48.24 48.24 0.00 44.81 48.12 48.5043 4 158
16:29:54 FPKOU09 31.95 32.40 -1.39 30.77 31.56 32.20183 11 664
16:22:08 FPKOU10 41.01 41.01 0.00 40.89 40.75 41.15365 29 902
17:32:50 FPKOU11 31.77 31.77 0.00 31.45 31.21 32.14481 30 535
11:19:22 FPKOU12 35.72 36.32 -1.65 35.60 35.15 35.722 142
FPKOU7 56.20 55.10
16:06:48 FPKOU8 44.59 44.59 0.00 43.20 43.05 44.6273 6 425
16:29:09 FPKOZ08 35.16 35.16 0.00 35.00 34.89 35.60183 12 875
16:28:36 FPKOZ09 37.40 37.40 0.00 37.04 36.90 37.44166 12 374
16:22:13 FPKOZ10 44.33 44.33 0.00 44.40 44.20 44.80209 18 567
17:32:31 FPKOZ11 32.20 32.20 0.00 33.35 32.15 33.45374 24 527
FPKOZ7 52.70 51.90
FPKOZ8 44.81
17:30:12 FPZUH11 359.00 359.00 0.00 352.00 352.00 359.4055 39 283
17:06:39 FPZUH12 347.00 345.00 +0.58 343.00 344.55 347.004 1 456
13:21:31 FPZUM10 356.80 356.80 0.00 356.80 356.80 357.005 3 569
17:33:25 FPZUM11 387.10 387.10 0.00 383.15 383.15 387.80
15:44:36 FPZUM12 337.80 337.80 0.00 338.50 337.80 338.503 2 029
16:29:58 FPZUU10 397.70 397.70 0.00 401.15 396.00 401.1512 9 551
17:14:10 FPZUU11 345.30 345.30 0.00 346.75 345.00 346.8016 11 058
16:40:56 FPZUU12 342.65 343.50 -0.25 342.00 342.65 342.651 685
16:28:25 FPZUZ10 359.10 359.10 0.00 361.50 358.45 361.5024 17 245
17:30:20 FPZUZ11 311.50 311.50 0.00 314.90 311.50 314.9011 6 899
00:00:00 FTECH8 948.00 948.00 0.00 941.00 941.00 951.006 11 352
FTECM7 1325.00 1321.00
16:06:35 FTECM8 792.00 792.00 0.00 900.00 792.00 792.001 1 584
FTECU7 1167.00 1184.00
FTECZ7 1041.00 1052.00
13:53:30 FTPEH11 6.36 6.36 0.00 6.30 6.30 6.362 25
16:54:52 FTPEH12 5.45 5.46 -0.18 5.46 5.45 5.45 22
17:16:46 FTPEM11 6.73 6.73 0.00 6.74 6.71 6.7417 229
15:09:08 FTPEM12 5.38 5.38 0.00 5.38 4.90 4.993 30
17:30:15 FTPEU11 5.17 5.17 0.00 5.22 5.17 5.238 83
16:55:16 FTPEU12 5.39 5.60 -3.75 5.59 5.39 5.399 97
16:24:04 FTPEZ11 5.23 5.23 0.00 5.25 5.23 5.2511 115
16:29:56 FTPSH09 18.47 18.47 0.00 18.60 18.45 18.69208 7 728
16:27:42 FTPSH10 16.52 16.52 0.00 16.21 16.00 16.53917 29 947
17:32:37 FTPSH11 16.62 16.62 0.00 16.69 16.62 16.7968 2 274
17:16:47 FTPSH12 16.91 17.05 -0.82 17.17 16.85 17.091 2 611
00:00:00 FTPSH8 21.88 21.90 -0.09 22.15 21.88 22.32638 28 163
FTPSH9 21.00
16:29:42 FTPSM09 15.84 15.84 0.00 15.83 15.75 15.93377 11 950
16:29:21 FTPSM10 14.22 14.22 0.00 14.12 14.12 14.34582 16 576
17:30:48 FTPSM11 18.95 18.95 0.00 18.85 18.74 18.95273 35
13:29:53 FTPSM12 16.26 16.60 -2.05 16.50 16.50 16.612 3 089
FTPSM7 23.43 22.94
16:20:30 FTPSM8 21.58 21.58 0.00 20.59 21.50 21.81145 6 282
16:22:09 FTPSU09 16.23 16.16 +0.43 16.37 16.11 16.45224 7 285
16:25:10 FTPSU10 17.01 17.01 0.00 17.02 16.95 17.10262 8 928
17:12:10 FTPSU11 17.25 17.25 0.00 17.00 17.00 17.45105 3 625
15:37:42 FTPSU12 16.18 16.45 -1.64 16.45 16.18 16.269 292
FTPSU7 22.00 22.20
16:20:19 FTPSU8 21.83 21.83 0.00 21.69 21.52 21.94168 7 311
16:21:57 FTPSZ08 19.40 19.40 0.00 19.10 19.00 19.49193 7 439
16:27:56 FTPSZ09 15.90 15.90 0.00 16.06 15.90 16.211 217 38 947
16:21:16 FTPSZ10 16.60 16.60 0.00 16.80 16.60 16.9370 2 347
17:30:20 FTPSZ11 17.09 17.09 0.00 16.93 16.87 17.2633 1 123
FTPSZ7 23.10 23.22
FTPSZ8 22.30
16:10:11 FTVNH12 11.20 11.10 +0.90 11.10 11.20 11.2030 672
13:15:30 FTVNM12 11.09 11.09 0.00 11.20 11.09 11.2016 355
09:30:40 FTVNU12 10.91 10.91 0.00 10.91 10.91 10.911 22
16:05:22 FTVNZ11 9.08 9.08 0.00 9.36 9.08 9.4058 1 087
14:06:00 FUSDF11 289.70 289.70 0.00 288.90 288.90 289.70
12:42:21 FUSDF12 334.60 334.60 0.00 338.00 334.60 338.0037 24 811
16:57:55 FUSDG11 289.51 289.51 0.00 289.51 289.51 289.511 579
14:59:48 FUSDG12 320.45 318.70 +0.55 320.40 320.20 320.452 1 281
10:27:34 FUSDH09 340.10 340.10 0.00 338.99 337.03 342.50100 68 045
10:26:22 FUSDH10 286.10 286.10 0.00 285.20 284.31 286.20129 73 637
10:30:00 FUSDH11 289.00 289.00 0.00 288.10 287.49 289.0077 44 372
17:32:59 FUSDH12 320.49 321.45 -0.30 321.79 319.82 323.351 034 665 497
00:00:00 FUSDH8 227.70 227.70 0.00 227.20 227.00 228.08136 61 892
FUSDH9 235.90
10:14:23 FUSDJ10 284.50 284.50 0.00 284.50 284.50 284.501 569
11:53:24 FUSDJ11 274.00 274.00 0.00 274.00 274.00 274.001 548
08:32:20 FUSDJ12 321.80 0.00 321.80 321.802 1 287
09:42:11 FUSDK10 322.00 322.00 0.00 322.00 322.00 322.001 644
08:34:31 FUSDK11 274.00 274.00 0.00 274.00 274.00 274.001 548
FUSDK7
10:18:28 FUSDM09 325.94 325.94 0.00 325.32 325.00 326.0028 18 232
10:29:16 FUSDM10 328.60 328.60 0.00 328.15 328.00 329.6090 59 148
10:28:32 FUSDM11 280.79 280.79 0.00 281.19 280.30 281.1926 14 606
17:30:07 FUSDM12 321.72 322.33 -0.19 322.52 321.51 324.26
FUSDM7 282.70 283.50
10:20:21 FUSDM8 216.22 216.22 0.00 220.13 216.17 217.2826 11 270
FUSDM9 234.00
15:11:01 FUSDN10 315.40 315.40 0.00 317.80 315.40 317.802 1 266
09:55:35 FUSDN11 284.00 284.00 0.00 283.50 283.50 284.004 2 270
FUSDN7
09:44:49 FUSDQ10 309.00 309.00 0.00 308.50 308.50 309.002 1 235
17:19:50 FUSDQ11 280.00 293.00 -4.44 280.70 280.00 282.805 2 811
FUSDQ7
16:20:04 FUSDU09 279.79 282.91 -1.10 282.90 278.01 282.30237 132 643
10:28:48 FUSDU10 301.32 301.32 0.00 300.99 300.40 301.4079 47 558
10:30:00 FUSDU11 314.80 314.80 0.00 312.25 311.21 315.3416 87 194
17:30:05 FUSDU12 325.20 325.20 0.00 325.20 325.20 650
FUSDU7 269.45 267.70
10:25:43 FUSDU8 234.70 234.70 0.00 232.89 231.47 235.00146 68 124
09:36:01 FUSDV10 277.60 277.60 0.00 277.10 277.10 277.603 1 664
13:05:33 FUSDV11 313.70 313.70 0.00 315.10 313.70 315.1010 6 294
12:51:12 FUSDX10 288.50 288.50 0.00 288.50 288.50 288.501 577
10:29:35 FUSDX11 327.00 327.00 0.00 328.95 327.00 328.955 3 277
10:27:31 FUSDZ08 293.20 293.20 0.00 289.80 286.70 293.4069 40 033
10:23:49 FUSDZ09 290.70 290.70 0.00 291.10 290.00 291.80127 73 865
10:27:30 FUSDZ10 298.60 298.60 0.00 299.40 298.60 299.8076 45 494
10:22:59 FUSDZ11 345.69 345.69 0.00 346.80 345.00 347.90155 107 297
14:44:25 FUSDZ12 324.72 324.72 0.00 324.72 324.72 324.721 649
FUSDZ7 251.27 251.27
16:29:48 FUSDZ8 231.50 231.50 0.00 234.17 230.00 236.00585 273 033
16:28:30 FW20H09 1498.00 1498.00 0.00 1480.00 1478.00 1510.0018 412 55 113 528
16:28:45 FW20H10 2480.00 2480.00 0.00 2441.00 2405.00 2480.0061 015 297 107 158
17:34:53 FW20H11 2770.00 2770.00 0.00 2767.00 2755.00 2773.0030 120 166 536 968
17:34:39 FW20H12 2409.00 2399.00 +0.42 2385.00 2374.00 2409.0022 740 108 723 208
00:00:00 FW20H8 2870.00 2869.00 +0.03 2859.00 2843.00 2900.0028 025 160 814 242
FW20H9 2476.00
16:29:34 FW20M09 1964.00 1964.00 0.00 1933.00 1918.00 1964.0031 280 121 337 646
16:28:44 FW20M10 2349.00 2349.00 0.00 2369.00 2336.00 2372.0033 125 156 048 006
17:34:38 FW20M11 2873.00 2873.00 0.00 2864.00 2862.00 2880.0034 775 199 645 778
17:30:00 FW20M12 2412.00 2402.00 +0.42 2390.00 2382.00 2412.00106 596 084
FW20M7 3825.00 3763.00
16:20:30 FW20M8 2731.00 2731.00 0.00 2879.00 2702.00 2737.0017 903 97 488 440
FW20M9 2474.00
16:29:55 FW20U09 2164.00 2141.00 +1.07 2122.00 2142.00 2185.0031 509 136 326 770
16:29:54 FW20U10 2543.00 2543.00 0.00 2558.00 2542.00 2568.0034 505 176 425 504
17:33:11 FW20U11 2301.00 2301.00 0.00 2284.00 2282.00 2318.0028 717 132 234 558
17:30:00 FW20U12 2065.00 2369.00 -12.83 2350.00 1990.00 2097.0018 85 104
FW20U7 3759.00 3791.00
16:29:45 FW20U8 2420.00 2420.00 0.00 2361.00 2356.00 2433.0036 920 176 373 508
16:29:30 FW20Z08 1797.00 1797.00 0.00 1799.00 1778.00 1843.0020 721 74 522 450
16:29:48 FW20Z09 2318.00 2318.00 0.00 2334.00 2313.00 2351.0027 743 129 329 172
16:29:51 FW20Z10 2749.00 2749.00 0.00 2765.00 2742.00 2766.0025 952 142 933 568
17:34:58 FW20Z11 2127.00 2127.00 0.00 2179.00 2124.00 2180.0041 428 178 187 016
17:30:00 FW20Z12 2393.00 2372.00 +0.89 2352.00 2349.00 2393.0038 179 208
FW20Z7 3472.00 3455.00
16:29:59 FW20Z8 2456.00 2456.00 0.00 2392.00 2382.00 2474.0047 799 232 463 620
16:06:05 FW40H09 1323.00 1323.00 0.00 1321.00 1313.00 1332.0051 135 178
16:20:00 FW40H10 2441.00 2441.00 0.00 2463.00 2436.00 2463.00129 632 134
17:30:00 FW40H11 2855.00 2855.00 0.00 2855.00 2847.00 2858.0086 490 492
17:34:45 FW40H12 2431.00 2400.00 +1.29 2388.00 2388.00 2431.0089 428 652
00:00:00 FW40H8 3255.00 3255.00 0.00 3242.00 3242.00 3280.0027 176 142
FW40H9 2426.00
16:05:28 FW40M09 1788.00 1788.00 0.00 1766.00 1764.00 1789.0030 106 518
16:08:23 FW40M10 2416.00 2416.00 0.00 2436.00 2416.00 2439.00105 508 924
17:30:00 FW40M11 2887.00 2887.00 0.00 2903.00 2885.00 2903.00193 16 302
16:16:30 FW40M12 2420.00 2370.00 +2.11 2370.00 2410.00 2433.00 14 526
FW40M7 5615.00 5626.00
16:09:20 FW40M8 2840.00 2840.00 0.00 3211.00 2830.00 2847.0024 136 356
16:20:00 FW40U09 2201.00 2225.00 -1.08 2159.00 2201.00 2242.00165 731 796
16:21:21 FW40U10 2582.00 2582.00 0.00 2579.00 2579.00 2586.0084 433 926
17:19:54 FW40U11 2152.00 2152.00 0.00 2169.00 2150.00 2186.0083 360 212
FW40U12
FW40U7 4696.00 4713.00
16:20:01 FW40U8 2377.00 2377.00 0.00 2340.00 2335.00 2377.0057 268 628
16:25:31 FW40Z08 1526.00 1526.00 0.00 1505.00 1505.00 1526.0051 154 906
16:20:00 FW40Z09 2353.00 2353.00 0.00 2346.00 2346.00 2365.0062 292 202
16:29:39 FW40Z10 2815.00 2815.00 0.00 2805.00 2803.00 2816.00177 995 060
17:01:29 FW40Z11 2114.00 2114.00 0.00 2149.00 2113.00 2149.0044 187 464
FW40Z7 4004.00 3997.00
FW40Z8 2422.00
Dane giełdowe dostarcza Beskidzki Dom Maklerski S.A.
Serwis nie jest serwisem czasu rzeczywistego.

Finansowanie

Inwestycje

Biznes

Raporty IPO.pl

Narzędzia