Kontakt

Wersja pełna notowań

Walory Indeksy		Wersja skrócona
	pakiety komunikaty odśwież
Poprzednia \| Następna	Przejdz do strony: 06N ACP BNPPBKS0822 BPHFIZBI4 CDL DS1029 ERG F6MWH21 FGT FLTSM20 FPXMM20 GHE0822 ATT INS1020 INTLCCC24323 INTLDOW17806 INTLHSC15685 INTLNOK00968 INTLPKO15123 INTLUSJ26138 INTSCDR24810 INTSKGH00711 INTSPZU20131 IPOBENE3E KCH LMCSFIZ MCI1219 CNG OW20B201800 OW20I202600 OW20M201900 OW20R201900 OW20X192475 PCX0620 PHP0921 PRF RCBSX7E0520 RCFL2ESX RCFL3COFF1 RCFL3PKN RCFL4NAG RCFL6GASO RCFS2PZU RCFS3MBK RCFS4PKO RCFS8PALL RCGSXLV1220 RCROPL1220 RCTLGOLD07 RCTSKGH015 SA11131 SKH TRI WAS ZDW1131

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	KCH (KRAKCHEM)	0,4350 0,4350 0,4350	0,4350 0,4350(#)	0,00 0,00 (0,4350)	1 -	10 4	1 000 (1) 19 400 (1) 2 223 (1)	0,3900 0,3870 0,3850	0,4300 0,4350 0,4370	301 (1) 1 380 (2) 17 180 (1)	0,3920 0,4780
17:30:00	KRC (KREC)	5,1300 5,1300 5,1400	5,1400 5,1300(#)	0,19 0,00 (5,1300)	100 -	656 3 368	120 (20) 120 (20) 886 (2)	4,9300 4,9250 4,9200	5,1400 5,1500 5,2000	20 (4) 161 (1) 480 (1)	4,6200 5,6400
17:30:00	KRI (KREDYTIN)	10,3000 10,3000 11,0000	11,0000 10,3000(#)	11,11 4,04 (9,9000)	4 -	424 4 621	280 (1) 695 (1) 132 (1)	11,1000 10,9000 9,7000	12,8000 21,8000 22,0000	6 (1) 170 (1) 63 (1)	8,9500 10,8000
17:30:00	KZS (KREZUS)	- - -	- 0,1000(#)	- -82,14 (0,5600)	- -	- -	8 092 (1) 27 (1) 400 (1)	-1,0000 0,5500 0,2500	-1,0000 0,0100 0,0500	93 774 (174) 95 (2) 7 (1)	0,5040 0,6160
17:30:00	KRI0320 (KRI0320)	97,5000 97,5000 97,5000	97,5000 -	0,00 - (97,5000)	1 -	3 293	1 (1) 8 (1) - (-)	97,0000 87,0000 -	97,5000 98,5000 99,0000	39 (1) 24 (2) 17 (2)	92,5000 102,5000
17:30:00	KRI0322 (KRI0322)	83,0000 83,0000 83,0000	83,0000 -	1,22 - (82,0000)	1 -	47 3 901	10 (1) 18 (1) 10 (1)	81,0000 80,0000 79,0000	84,0000 86,9500 87,0000	10 (1) 247 (1) 10 (1)	72,0000 92,0000
17:30:00	KRI0423 (KRI0423)	- - -	- -	- - (95,0000)	- -	- -	10 (1) - (-) - (-)	93,5000 - -	95,0000 - -	20 (2) - (-) - (-)	91,0000 99,0000
17:30:00	KRI0822 (KRI0822)	- - -	- -	- - (101,0000)	- -	- -	10 (1) 8 (1) - (-)	100,0000 70,0000 -	101,5000 - -	1 (1) - (-) - (-)	96,0000 106,0000
17:30:00	KRI1020 (KRI1020)	90,0000 90,0000 90,0000	90,0000 -	-2,06 - (91,8900)	3 -	12 1 080	1 (1) 8 (1) 1 (1)	89,0000 87,0500 87,0000	90,0000 91,4500 91,9400	3 (1) 16 (2) 5 (1)	86,8900 96,8900
17:30:00	KRI1221 (KRI1221)	85,0000 85,0000 85,0000	85,0000 -	-1,16 - (86,0000)	1 -	200 17 000	10 (1) 78 (2) 130 (1)	84,0000 81,0000 80,5000	85,0000 87,0000 89,0000	11 (1) 20 (2) 103 (1)	76,0000 96,0000
17:30:00	KRK (KRKA)	300,0000 300,0000 300,0000	300,0000 300,0000(#)	-1,32 -1,32 (304,0000)	1 -	1 300	4 (1) 4 (1) 11 (1)	304,0000 300,0000 270,0000	320,0000 325,0000 -	190 (1) 5 (1) - (-)	274,0000 334,0000
17:30:00	KRU0224 (KRU0224)	- - -	- -	- - (100,7900)	- -	- -	163 (1) 20 (1) 73 (1)	100,3000 100,0300 100,0100	101,5000 101,9000 -	100 (1) 63 (1) - (-)	95,7900 105,7900
17:30:00	KRU0321 (KRU0321)	100,4500 100,4300 100,4500	100,4500 -	0,24 - (100,2100)	3 -	190 19 083	80 (1) 20 (1) 43 (2)	100,2500 100,2200 100,2000	100,6500 100,7500 100,7700	42 (1) 326 (2) 112 (1)	95,2100 105,2100
17:30:00	KRU0322 (KRU0322)	- - -	- -	- - (100,6000)	- -	- -	10 (1) - (-) - (-)	99,5000 - -	100,5900 100,6000 -	14 (1) 10 (1) - (-)	95,6000 105,6000
17:30:00	KRU0325 (KRU0325)	- - -	- -	- - (100,9000)	- -	- -	12 (1) 10 (1) 100 (1)	101,0000 100,1500 100,1000	101,4800 101,4900 101,5000	6 (1) 29 (1) 91 (1)	95,9000 105,9000
17:30:00	KRU0521 (KRU0521)	100,0100 100,0000 100,4700	100,4700 99,9400(#)	0,09 -0,44 (100,3800)	7 -	413 41 413	100 (1) 100 (1) 50 (1)	100,0200 100,0100 100,0000	100,4500 100,4700 100,4900	161 (2) 48 (1) 197 (2)	95,3800 105,3800
17:30:00	KRU0522 (KRU0522)	- - -	- -	- - (100,0000)	- -	- -	1 (1) 7 (1) 10 (1)	100,0000 99,9000 99,7000	100,2000 101,1600 101,1700	24 (1) 4 (1) 10 (1)	95,0000 105,0000
17:30:00	KRU0620 (KRU0620)	- - -	- -	- - (100,4000)	- -	- -	100 (1) 100 (1) 100 (1)	100,0000 99,0000 96,0000	100,6700 100,7900 100,8700	223 (1) 171 (1) 100 (1)	95,4000 105,4000
17:30:00	KRU0621 (KRU0621)	- - -	- -	- - (100,9400)	- -	- -	5 (1) 5 (1) 10 (1)	100,0000 99,8100 99,8000	100,9900 101,3000 101,8000	5 (1) 10 (1) 25 (1)	95,9400 105,9400
17:30:00	KRU0622 (KRU0622)	- - -	- -	- - (100,6500)	- -	- -	10 (1) - (-) - (-)	100,0000 - -	- - -	- (-) - (-) - (-)	95,6500 105,6500
17:30:00	KRU0625 (KRU0625)	- - -	- -	- - (101,4900)	- -	- -	19 (1) 12 (1) 10 (1)	101,3000 101,1000 100,5000	101,4900 101,5000 102,0000	4 (1) 26 (1) 10 (1)	96,4900 106,4900
17:30:00	KRU0921 (KRU0921)	- - -	- -	- - (100,1000)	- -	- -	100 (1) 100 (1) 100 (1)	100,0200 100,0100 100,0000	100,5300 100,5400 100,5500	103 (1) 100 (1) 135 (1)	95,1000 105,1000
17:30:00	KRU0924 (KRU0924)	100,3400 100,3400 100,3400	100,3400 100,3400(#)	0,00 0,00 (100,3400)	3 -	80 8 027	107 (1) 30 (1) 100 (1)	99,8000 99,7800 99,0000	100,3400 100,4400 100,4900	10 (1) 100 (1) 56 (1)	95,3400 105,3400
17:30:00	KRU1022 (KRU1022)	- - -	- -	- - (100,8000)	- -	- -	5 (1) 10 (1) 10 (1)	99,6500 99,6000 99,3000	101,0000 - -	10 (1) - (-) - (-)	95,8000 105,8000
17:30:00	KRU1023 (KRU1023)	- - -	- -	- - (100,6000)	- -	- -	10 (1) - (-) - (-)	100,0000 - -	100,6000 101,5000 -	5 (1) 10 (1) - (-)	95,6000 105,6000
17:30:00	KRU1120 (KRU1120)	100,2000 100,2000 100,2000	100,2000 -	-0,75 - (100,9600)	1 -	27 2 705	45 (1) 173 (1) 100 (1)	100,2500 100,2000 100,0100	101,4600 101,4700 101,4900	25 (1) 183 (3) 100 (1)	95,9600 105,9600
17:30:00	KRU1121 (KRU1121)	- - -	- -	- - (100,0000)	- -	- -	5 (1) 10 (1) - (-)	100,0100 100,0000 -	101,3000 101,4900 101,5000	10 (1) 3 (1) 10 (1)	95,0000 105,0000
17:30:00	KRU1123 (KRU1123)	- - -	- -	- - (100,4800)	- -	- -	20 (1) 100 (1) 143 (2)	100,3000 100,2500 100,1000	100,4500 100,4900 100,5000	40 (1) 1 (1) 169 (2)	95,4800 105,4800
17:30:00	KRU1220 (KRU1220)	- - -	- -	- - (100,9800)	- -	- -	104 (1) 2 (1) 5 (1)	100,1300 100,1200 100,0600	100,8800 100,8900 100,9600	10 (1) 18 (1) 43 (1)	95,9800 105,9800
17:30:00	KRU1221 (KRU1221)	- - -	- -	- - (100,0700)	- -	- -	100 (1) 50 (1) 25 (1)	100,0900 100,0800 100,0700	100,4200 100,4300 100,4400	100 (1) 40 (1) 40 (1)	95,0700 105,0700
17:30:00	KRU (KRUK)	151,0000 150,3000 153,9000	153,2000 153,2000(#)	1,52 1,52 (150,9000)	440 -	15 369 2 348 771	418 (1) 59 (3) 9 (2)	153,0000 152,2000 151,9000	153,3000 153,4000 153,5000	50 (1) 58 (3) 1 757 (2)	135,9000 165,9000
17:30:00	KSW (KRUSZWICA)	45,8000 45,8000 46,0000	45,9000 45,8000(#)	0,22 0,00 (45,8000)	15 -	730 33 521	2 (1) 150 (1) 100 (1)	45,9000 45,5000 45,3000	46,0000 46,1000 46,2000	2 618 (9) 1 000 (1) 1 022 (2)	41,3000 50,2000
17:30:00	KVT (KRVITAMIN)	4,4800 4,3000 4,4800	4,3000 4,4800(#)	-4,87 -0,89 (4,5200)	22 -	2 610 11 266	500 (1) 1 830 (1) 60 (1)	4,1600 4,1400 4,1000	4,3400 4,4800 4,5200	1 730 (1) 1 066 (1) 20 610 (1)	4,0700 4,9700
17:30:00	KSG (KSGAGRO)	1,2700 1,2700 1,2700	1,2700 -	0,00 - (1,2700)	1 -	2 150 2 731	820 (1) 1 600 (1) 1 000 (1)	1,2100 1,1800 1,0000	1,2700 1,2900 1,3000	6 475 (4) 1 500 (1) 48 800 (2)	1,1500 1,3900
17:30:00	LAB (LABOPRINT)	10,1000 10,0500 10,1000	10,0500 10,1000(#)	0,00 0,50 (10,0500)	11 -	70 704	170 (2) 850 (1) 284 (1)	9,6600 9,6400 9,5000	10,0500 10,3500 10,4500	780 (1) 100 (1) 56 (1)	9,0600 11,0500
17:30:00	LRK (LARK)	- - -	- -	- - (0,1500)	- -	- -	- (-) - (-) - (-)	- - -	- - -	- (-) - (-) - (-)	- -
17:30:00	LRQ (LARQ)	2,3000 2,3000 2,3000	2,3000 2,3000(#)	0,00 0,00 (2,3000)	1 -	5 12	1 000 (1) 500 (1) 13 399 (2)	2,2600 2,2400 2,2200	2,3000 2,3200 2,3400	4 569 (2) 13 299 (2) 1 000 (1)	2,0800 2,5200
17:30:00	LCC0222 (LCC0222)	- - -	- -	- - (100,7000)	- -	- -	25 (2) - (-) - (-)	99,0000 - -	100,7200 100,7400 -	6 (1) 4 (1) - (-)	96,7000 104,7000
17:30:00	LCC0521 (LCC0521)	- - -	- -	- - (101,0000)	- -	- -	6 (1) 1 (1) - (-)	100,3000 0,0100 -	100,9900 101,0000 101,1900	3 (1) 15 (1) 5 (2)	96,0000 106,0000
17:30:00	LCC0622 (LCC0622)	100,6700 100,6700 100,6700	100,6700 -	0,00 - (100,6700)	1 -	2 201	2 (1) - (-) - (-)	100,4100 - -	100,6700 100,6900 100,7400	7 (2) 6 (1) 5 (1)	96,6700 104,6700
17:30:00	LCC1020 (LCC1020)	- - -	- -	- - (100,1000)	- -	- -	12 (2) - (-) - (-)	99,8600 - -	102,0000 - -	5 (1) - (-) - (-)	95,1000 105,1000
17:30:00	LCC1021 (LCC1021)	- - -	- -	- - (100,0000)	- -	- -	- (-) - (-) - (-)	- - -	- - -	- (-) - (-) - (-)	95,0000 105,0000
17:30:00	LCC1022 (LCC1022)	- - -	- -	- - (100,8000)	- -	- -	- (-) - (-) - (-)	- - -	- - -	- (-) - (-) - (-)	96,8000 104,8000
17:30:00	LEN (LENA)	3,3000 3,2400 3,5900	3,2400 3,2400(#)	-1,82 -1,82 (3,3000)	82 -	31 566 106 439	7 547 (3) 453 (1) 400 (2)	3,2400 3,2300 3,2200	3,4800 3,5000 3,5500	1 500 (1) 189 (1) 120 (1)	2,9700 3,6300
17:30:00	LTX (LENTEX)	7,5800 7,3600 7,5800	7,3600 7,3600(#)	-3,66 -3,66 (7,6400)	35 -	56 364 415 622	120 (1) 1 700 (2) 892 (2)	7,3400 7,3200 7,2400	7,4800 7,5000 7,5600	750 (1) 300 (1) 430 (2)	6,8800 8,4000
17:30:00	LBT (LIBET)	0,5680 0,5560 0,6020	0,5700 0,5700(#)	1,06 1,06 (0,5640)	52 -	134 229 77 575	5 867 (3) 3 500 (2) 1 920 (1)	0,5700 0,5680 0,5660	0,5920 0,5940 0,5980	1 000 (1) 3 501 (1) 4 222 (2)	0,5080 0,6200
17:30:00	LVC (LIVECHAT)	40,8500 40,3000 40,9000	40,8500 40,8500(#)	0,37 0,37 (40,7000)	58 -	13 431 544 335	100 (1) 79 (1) 294 (2)	40,5500 40,2500 40,2000	40,8500 40,9000 40,9500	344 (3) 956 (2) 1 000 (2)	36,6500 44,7500
17:30:00	LKD0621 (LKD0621)	- - -	- -	- - (100,9900)	- -	- -	7 (1) 10 (1) 10 (1)	100,3100 100,0500 98,5000	101,4500 101,6100 101,9500	10 (1) 2 (1) 10 (1)	96,9900 104,9900
17:30:00	LMASFIZ (LMASFIZ)	- - -	- -	- - (1 145,0000)	- -	- -	6 (1) - (-) - (-)	1 005,1000 - -	1 145,0000 - -	70 (1) - (-) - (-)	1 030,5000 1 259,5000
17:30:00	LMBSFIZ (LMBSFIZ)	- - -	- -	- - (1 019,2000)	- -	- -	31 (3) 2 (1) 2 (1)	1 022,1000 1 001,1000 991,1000	1 079,9000 1 250,0000 -	2 (1) 2 (1) - (-)	917,2800 1 121,1200

DOM MAKLERSKI PEKAO

DOM MAKLERSKI PEKAO
(DAWNIEJ CDM PEKAO S.A.)

Bank Polska Kasa Opieki Spółka Akcyjna z siedzibą w Warszawie, ul. Grzybowska 53/57, 00-950 Warszawa, wpisany do rejestru przedsiębiorców w Sądzie Rejonowym dla m.st. Warszawy w Warszawie, XII Wydział Gospodarczy Krajowego Rejestru Sądowego, KRS: 0000014843, NIP: 526-00-06-841, REGON: 000010205, wysokość kapitału zakładowego i kapitału wpłaconego: 262 470 034 zł.