Kontakt

Wersja pełna notowań

Walory Indeksy		Wersja skrócona
	pakiety komunikaty odśwież
Poprzednia \| Następna	Przejdz do strony: 06N ABS BNF1221 BOS CDL DS1023 ERB F6MWZ20 FEUHH20 FLWBM20 FSPLU20 GHI0720 GTC IPO INTLCDR22285 INTLDOW16790 INTLHSC15685 INTLNKX18705 INTLPKN26401 INTLUSD21279 INTSCDR24810 INTSKGH23341 INTSPLA25924 IPOBENE3H KRA1226 LMBSFIZ MCI0321 NTT OW20A202225 OW20C202250 OW20M201825 OW20N202450 OW20X201800 PEO1028 PIA1128 PMA RCCOCOOPEN RCFL2OIL2 RCFL3EAD RCFL3ROS RCFL4PGN RCFL6FW201 RCFS2KGH RCFS3GASO RCFS4FW203 RCFS6COFF1 RCGLDAOPEN RCNAGAOPEN RCTLBEI RCTLTOTF RDN SET TLX VIN WZ0126

ostatnie notowanie: 17.01.2020

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	KRA1226 (KRA1226)	- - -	- -	- - (100,0000)	- -	- -	- (-) - (-) - (-)	- - -	- - -	- (-) - (-) - (-)	95,0000 105,0000
17:30:00	KCH (KRAKCHEM)	0,4280 0,3800 0,4280	0,3800 0,3800(#)	0,00 0,00 (0,3800)	3 -	2 130 864	3 960 (1) 7 340 (2) 1 (1)	0,3800 0,3500 0,2820	0,4280 0,4300 0,4400	1 033 (2) 3 990 (2) 1 441 (1)	0,3420 0,4180
17:30:00	KRC (KREC)	6,1500 6,1500 6,4400	6,3000 6,1500(#)	2,61 0,16 (6,1400)	13 -	24 270 150 107	1 350 (1) 3 872 (3) 438 (1)	6,2100 6,2000 6,1500	6,4300 6,4400 6,4800	200 (1) 110 (1) 1 300 (2)	5,5300 6,7500
17:30:00	KRI (KREDYTIN)	12,6000 12,6000 12,6000	12,6000 12,6000(#)	0,00 0,00 (12,6000)	5 -	5 63	625 (1) - (-) - (-)	12,0000 - -	12,6000 12,7000 14,7000	45 (1) 600 (1) 1 000 (1)	11,4000 13,8000
17:30:00	KZS (KREZUS)	- - -	- 0,1000(#)	- -82,14 (0,5600)	- -	- -	80 (1) 10 000 (1) 424 (1)	1,2500 0,5600 0,4600	-1,0000 0,0499 0,0500	47 267 (97) 3 (1) 7 (1)	0,5040 0,6160
17:30:00	KRI0320 (KRI0320)	- - -	- -	- - (99,5100)	- -	- -	1 (1) 8 (1) - (-)	98,5000 87,0000 -	99,6000 99,6500 99,8500	30 (1) 5 (1) 9 (1)	94,5100 104,5100
17:30:00	KRI0322 (KRI0322)	92,1000 91,0000 92,1000	92,0000 -	0,00 - (92,0000)	5 -	216 19 694	41 (1) 118 (2) 50 (1)	91,0000 90,0000 67,0000	93,0000 93,9800 94,0000	100 (1) 101 (1) 280 (1)	87,0000 97,0000
17:30:00	KRI0423 (KRI0423)	95,0000 95,0000 95,0000	95,0000 -	0,53 - (94,5000)	1 -	10 950	10 (1) - (-) - (-)	91,0000 - -	95,0000 96,0000 -	20 (1) 10 (1) - (-)	89,5000 99,5000
17:30:00	KRI0822 (KRI0822)	- - -	- -	- - (101,0000)	- -	- -	10 (1) 8 (1) - (-)	100,0000 70,0000 -	101,5000 - -	1 (1) - (-) - (-)	- -
17:30:00	KRI1020 (KRI1020)	- - -	- -	- - (99,4200)	- -	- -	10 (1) 8 (1) - (-)	98,5000 87,0500 -	99,4800 99,4900 99,5000	10 (1) 5 (1) 41 (3)	94,4200 104,4200
17:30:00	KRI1221 (KRI1221)	- - -	- -	- - (94,9900)	- -	- -	50 (1) 40 (1) 100 (1)	92,1600 92,1500 92,0000	95,0000 95,9000 96,0000	100 (1) 100 (1) 50 (1)	89,9900 99,9900
17:30:00	KRK (KRKA)	314,0000 309,0000 314,0000	314,0000 -	0,00 - (314,0000)	10 -	1 371 424 135	30 (1) 5 (1) 60 (1)	314,0000 289,0000 285,0000	346,0000 350,0000 1 580,0000	18 (2) 121 (3) 1 (1)	283,0000 345,0000
17:30:00	KRU0224 (KRU0224)	100,0100 100,0100 100,1000	100,1000 -	-0,89 - (101,0000)	4 -	232 23 206	35 (1) 21 (1) 179 (2)	100,1100 100,1000 100,0200	100,9900 101,0000 101,1200	184 (1) 259 (1) 105 (1)	96,0000 106,0000
17:30:00	KRU0321 (KRU0321)	- - -	- -	- - (100,6400)	- -	- -	30 (1) 100 (1) 200 (1)	100,4600 100,1600 100,1500	100,6200 100,6300 100,6500	100 (1) 40 (1) 217 (3)	95,6400 105,6400
17:30:00	KRU0322 (KRU0322)	- - -	- -	- - (100,5900)	- -	- -	8 (2) 10 (1) - (-)	100,0000 99,6000 -	100,9900 101,0000 -	4 (1) 10 (1) - (-)	95,5900 105,5900
17:30:00	KRU0325 (KRU0325)	- - -	- -	- - (101,4900)	- -	- -	15 (2) 21 (2) 10 (1)	101,1000 101,0000 100,5000	101,5000 101,6000 101,7900	34 (1) 20 (2) 11 (1)	96,4900 106,4900
17:30:00	KRU0521 (KRU0521)	- - -	- -	- - (100,6400)	- -	- -	100 (1) 100 (1) 154 (2)	100,1200 100,1100 100,1000	100,6100 100,6200 100,7400	100 (1) 31 (1) 181 (1)	95,6400 105,6400
17:30:00	KRU0522 (KRU0522)	- - -	- -	- - (100,2000)	- -	- -	15 (1) 10 (1) 10 (1)	100,1000 100,0000 99,5000	100,8900 100,9900 101,0000	5 (1) 5 (1) 10 (1)	95,2000 105,2000
17:30:00	KRU0620 (KRU0620)	- - -	- -	- - (100,4000)	- -	- -	137 (1) 100 (1) 100 (1)	100,0000 99,0000 96,0000	100,2500 100,7800 100,8700	200 (1) 394 (2) 100 (1)	95,4000 105,4000
17:30:00	KRU0621 (KRU0621)	- - -	- -	- - (100,0200)	- -	- -	10 (1) - (-) - (-)	99,8000 - -	100,4000 100,9800 100,9900	1 (1) 10 (1) 3 (1)	95,0200 105,0200
17:30:00	KRU0622 (KRU0622)	- - -	- -	- - (100,6500)	- -	- -	10 (1) - (-) - (-)	100,0000 - -	- - -	- (-) - (-) - (-)	95,6500 105,6500
17:30:00	KRU0625 (KRU0625)	- - -	- -	- - (101,6500)	- -	- -	1 (1) 10 (1) 10 (1)	101,0000 100,5000 100,4000	101,6500 101,7000 102,9800	97 (1) 100 (1) 129 (1)	96,6500 106,6500
17:30:00	KRU0921 (KRU0921)	100,5900 100,4400 100,5900	100,5900 -	0,00 - (100,5900)	6 -	1 344 135 113	50 (1) 77 (1) 100 (1)	100,1500 100,1400 100,0000	100,5700 100,5800 100,5900	50 (1) 61 (1) 100 (1)	95,5900 105,5900
17:30:00	KRU0924 (KRU0924)	100,9500 100,3500 100,9500	100,3500 -	-0,59 - (100,9500)	4 -	491 49 553	48 (2) 60 (1) 55 (1)	100,3500 100,2700 100,1000	100,9500 100,9800 100,9900	2 569 (1) 100 (1) 500 (1)	95,9500 105,9500
17:30:00	KRU1022 (KRU1022)	- - -	- -	- - (101,0000)	- -	- -	10 (1) - (-) - (-)	100,0000 - -	101,0000 - -	10 (1) - (-) - (-)	96,0000 106,0000
17:30:00	KRU1023 (KRU1023)	- - -	- -	- - (100,6000)	- -	- -	20 (2) - (-) - (-)	100,5000 - -	101,5000 101,6000 -	10 (1) 10 (1) - (-)	95,6000 105,6000
17:30:00	KRU1120 (KRU1120)	- - -	- -	- - (100,7600)	- -	- -	67 (1) 79 (1) 100 (1)	100,3000 100,0900 100,0800	100,4500 100,7600 100,7700	200 (1) 90 (1) 37 (1)	95,7600 105,7600
17:30:00	KRU1121 (KRU1121)	- - -	- -	- - (100,4200)	- -	- -	10 (1) - (-) - (-)	100,0000 - -	100,9900 101,0000 -	21 (1) 10 (1) - (-)	95,4200 105,4200
17:30:00	KRU1123 (KRU1123)	100,3900 100,3500 100,3900	100,3900 -	0,00 - (100,3900)	10 -	542 54 407	30 (2) 27 (1) 100 (1)	100,2500 100,2000 100,0300	100,5800 100,6000 100,6400	12 (1) 100 (1) 14 (1)	95,3900 105,3900
17:30:00	KRU1220 (KRU1220)	- - -	- -	- - (100,5000)	- -	- -	10 (1) 7 (1) 10 (1)	100,0000 99,9900 99,8000	100,7300 100,7400 100,7500	9 (1) 8 (1) 10 (1)	95,5000 105,5000
17:30:00	KRU1221 (KRU1221)	- - -	- -	- - (100,4000)	- -	- -	100 (1) 200 (1) 124 (1)	100,0300 100,0200 99,6000	100,3600 100,3700 100,3900	10 (1) 38 (1) 200 (1)	95,4000 105,4000
17:30:00	KRU (KRUK)	167,8000 167,2000 170,0000	167,6000 167,6000(#)	-0,53 -0,53 (168,5000)	1084 -	63 969 10 754 084	47 (4) 36 (3) 1 031 (4)	167,5000 167,4000 167,3000	167,6000 168,7000 168,8000	11 (1) 6 (2) 100 (1)	151,7000 185,3000
17:30:00	KSW (KRUSZWICA)	53,6000 53,0000 53,6000	53,6000 53,6000(#)	0,00 0,00 (53,6000)	26 -	881 46 997	61 (2) 131 (2) 272 (6)	53,4000 53,2000 53,0000	53,6000 53,8000 54,0000	233 (2) 859 (1) 840 (5)	48,3000 58,8000
17:30:00	KVT (KRVITAMIN)	5,4000 5,3400 5,4200	5,4000 5,4000(#)	1,89 1,89 (5,3000)	6 -	465 2 494	7 (1) 80 (1) 1 470 (1)	5,3400 5,3000 5,2000	5,4000 5,4200 5,4600	2 961 (2) 483 (1) 1 630 (2)	4,7700 5,8200
17:30:00	KSG (KSGAGRO)	1,1500 1,1500 1,1500	1,1500 1,1500(#)	-3,36 -3,36 (1,1900)	2 -	1 568 1 803	250 (1) 1 200 (1) 550 (1)	1,1200 1,0000 0,9400	1,1500 1,2700 1,2900	257 (1) 250 (1) 5 490 (2)	1,0800 1,3000
17:30:00	LAB (LABOPRINT)	11,1500 10,6500 11,1500	10,6500 11,1500(#)	-4,48 0,00 (11,1500)	5 -	449 4 787	750 (1) 477 (1) 50 (1)	10,6500 10,5000 10,3000	11,1500 11,2000 11,4000	884 (2) 50 (1) 100 (1)	10,0500 12,2500
17:30:00	LRK (LARK)	- - -	- -	- - (0,1500)	- -	- -	- (-) - (-) - (-)	- - -	- - -	- (-) - (-) - (-)	- -
17:30:00	LRQ (LARQ)	2,9200 2,8000 3,0000	2,8000 2,8000(#)	-2,78 -2,78 (2,8800)	28 -	21 257 61 063	5 246 (2) 4 356 (3) 1 750 (2)	2,8000 2,7800 2,6400	2,9000 2,9800 3,0600	2 700 (1) 555 (1) 555 (1)	2,6000 3,1600
17:30:00	LCC0222 (LCC0222)	- - -	- -	- - (100,7000)	- -	- -	- (-) - (-) - (-)	- - -	101,4500 101,5000 -	4 (1) 4 (1) - (-)	- -
17:30:00	LCC0521 (LCC0521)	- - -	- -	- - (100,5000)	- -	- -	10 (1) - (-) - (-)	100,1000 - -	100,9900 101,1700 101,1800	4 (1) 30 (1) 8 (1)	- -
17:30:00	LCC0622 (LCC0622)	100,5000 100,5000 100,5000	100,5000 -	0,00 - (100,5000)	1 -	3 302	29 (1) 3 (1) 11 (2)	100,2000 100,0500 100,0000	100,5000 100,9900 101,0000	6 (1) 50 (1) 45 (1)	- -
17:30:00	LCC1020 (LCC1020)	- - -	- -	- - (100,1000)	- -	- -	4 (1) - (-) - (-)	98,5000 - -	100,4500 100,5000 -	4 (1) 20 (1) - (-)	95,1000 105,1000
17:30:00	LCC1021 (LCC1021)	- - -	- -	- - (100,0000)	- -	- -	- (-) - (-) - (-)	- - -	- - -	- (-) - (-) - (-)	- -
17:30:00	LCC1022 (LCC1022)	- - -	- -	- - (100,8000)	- -	- -	- (-) - (-) - (-)	- - -	- - -	- (-) - (-) - (-)	- -
17:30:00	LEN (LENA)	3,7000 3,6900 3,7400	3,7000 3,7000(#)	0,00 0,00 (3,7000)	17 -	5 434 20 106	344 (1) 700 (1) 700 (1)	3,6900 3,6800 3,6800	3,7000 3,7100 3,7400	265 (1) 425 (1) 2 720 (3)	3,3300 4,0700
17:30:00	LTX (LENTEX)	7,4400 7,4000 7,4600	7,4600 -	0,27 - (7,4400)	22 -	13 445 100 072	3 313 (1) 270 (2) 2 030 (3)	7,3400 7,3200 7,3000	7,4600 7,4800 7,5000	786 (2) 8 334 (3) 13 628 (6)	6,7000 8,1800
17:30:00	LBT (LIBET)	0,5580 0,5400 0,5620	0,5620 0,5580(#)	4,07 3,33 (0,5400)	30 -	86 258 47 528	1 000 (1) 13 153 (2) 2 877 (2)	0,5500 0,5460 0,5440	0,5600 0,5620 0,5660	2 000 (1) 5 997 (2) 1 800 (1)	0,4860 0,5940
17:30:00	LVC (LIVECHAT)	45,3000 45,0000 46,0000	45,9000 45,9000(#)	1,32 1,32 (45,3000)	166 -	72 474 3 315 037	625 (3) 75 (1) 291 (2)	45,4000 45,2500 45,2000	45,9500 46,0000 46,1500	892 (5) 1 257 (8) 249 (1)	40,8000 49,8000
17:30:00	LKD0621 (LKD0621)	- - -	- -	- - (100,5500)	- -	- -	4 (1) 4 (1) 10 (1)	100,1500 100,1000 100,0500	100,5500 100,9900 101,0000	77 (1) 11 (1) 5 (1)	95,5500 105,5500
17:30:00	LMASFIZ (LMASFIZ)	- - -	- -	- - (1 145,0000)	- -	- -	1 (1) 9 (2) 2 (1)	1 106,1000 1 101,1000 1 096,1000	- - -	- (-) - (-) - (-)	1 030,5000 1 259,5000

BIURO MAKLERSKI PEKAO

BIURO MAKLERSKIE 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.