Kontakt

Wersja pełna notowań

Walory Indeksy		Wersja skrócona
	pakiety komunikaty odśwież
Poprzednia \| Następna	Przejdz do strony: 06N ASE BNPPBSK0722 BOW CFI E151129 ENT FALRM20 FEURJ20 FMG FTPEZ20 GNB0321 HMI INTLADS13532 INTLDNP23531 INTLKGH29793 INTLPLA29744 INTLW2028647 INTSCCC23242 INTSEUR25700 INTSNOK08888 INTSSLV02345 INVCEEFIZ KPD LEN MBK1030 NET OW20D200980 OW20D202200 OW20F201050 OW20I202600 OW20P201525 OW20Q201250 OW20R202200 PBG0620 PGN PLY ZAP RCFL10LIGH RCFL2SUGA RCFL3GOLD1 RCFL3SUGA3 RCFL4SILVE2 RCFL6FW201 RCFS1OIL RCFS3BZW RCFS3PALL4 RCFS4PKN RCFS6GASO1 RCGCOMB0417 RCLCOFFAOPEN RCSBOAOPEN RCTSCOFF5 RON0522 SIE1135 TRN VVD0520 ZAM1127

ostatnie notowanie: 06.04.2020

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	ZAP (PULAWY)	73,0000 72,8000 74,4000	72,8000 73,0000(#)	0,55 0,83 (72,4000)	56 -	5 040 368 874	55 (1) 120 (2) 12 (1)	72,8000 72,6000 72,4000	73,0000 73,8000 75,0000	500 (1) 50 (1) 10 (1)	65,2000 79,6000
17:30:00	PZU (PZU)	30,2000 29,5000 30,3900	29,6500 29,6500(#)	0,58 0,58 (29,4800)	6051 -	1 816 066 54 165 224	2 725 (11) 2 695 (2) 7 257 (3)	29,6500 29,6200 29,6100	29,6900 29,7400 29,7500	6 300 (1) 500 (1) 400 (1)	26,5400 32,4200
17:30:00	PZU0727 (PZU0727)	96,5000 96,5000 96,7000	96,5000 -	0,00 - (96,5000)	3 -	4 386	1 (1) 1 (1) 1 (1)	96,2100 96,2000 96,1200	97,1400 97,1500 97,2000	1 (1) 4 (1) 7 (1)	92,5000 100,5000
17:30:00	PZUAKORD (PZUAKORD)	- - -	- 108,6000(#)	- -1,70 (110,4800)	- -	- -	9 (1) 102 (2) 83 (2)	110,4800 110,1100 109,1000	112,9000 113,4000 113,9000	223 (3) 21 (1) 51 (1)	99,4400 121,5200
17:30:00	QMULTIFIZ (QMULTIFIZ)	865,0000 865,0000 865,0000	865,0000 -	-1,69 - (879,9000)	1 -	10 8 650	5 (1) 6 (1) 2 (1)	866,3000 866,2100 852,1000	889,9000 899,9000 919,9000	2 (1) 2 (1) 3 (1)	791,9100 967,8900
17:30:00	QNT (QUANTUM)	- - -	- -	- - (13,9000)	- -	- -	20 (1) 200 (1) 11 (1)	13,0000 12,0000 11,1000	13,8000 13,9000 14,0000	1 595 (1) 60 (2) 2 677 (4)	12,6000 15,2000
17:30:00	QRS (QUERCUS)	2,1500 2,1200 2,2900	2,2900 2,2900(#)	7,01 7,01 (2,1400)	73 -	83 444 183 066	900 (1) 342 (1) 2 800 (1)	2,2600 2,2500 2,2300	2,2900 2,3000 2,3100	900 (2) 2 000 (1) 1 100 (1)	1,9300 2,3500
17:30:00	R22 (R22)	23,5000 22,9000 24,2000	23,0000 23,0000(#)	0,00 0,00 (23,0000)	117 -	16 074 373 738	100 (1) 525 (4) 843 (4)	22,9000 22,8000 22,7000	23,0000 23,2000 23,3000	100 (1) 198 (1) 1 000 (1)	20,7000 25,3000
17:30:00	RDL (RADPOL)	1,0300 1,0100 1,0850	1,0850 1,0850(#)	4,83 4,83 (1,0350)	46 -	81 716 83 488	1 600 (2) 62 (1) 17 572 (6)	1,0100 1,0050 1,0000	1,0850 1,0900 1,1100	205 (1) 2 000 (1) 2 850 (1)	0,9320 1,1350
17:30:00	RFK (RAFAKO)	0,4600 0,4520 0,5220	0,5100 0,5100(#)	10,87 10,87 (0,4600)	360 -	992 563 492 953	1 519 (1) 6 000 (1) 23 500 (3)	0,5020 0,5010 0,5000	0,5100 0,5120 0,5160	142 650 (10) 440 (1) 7 620 (2)	0,4140 0,5060
17:30:00	RAF (RAFAMET)	- - -	- -	- - (10,4000)	- -	- -	10 (1) 10 (1) 100 (1)	10,0000 9,7000 9,5000	10,4000 11,0000 11,5000	2 827 (1) 14 (1) 50 (1)	9,4000 11,4000
17:30:00	RBW (RAINBOW)	8,9000 8,9000 10,3500	9,3000 9,3000(#)	4,97 4,97 (8,8600)	325 -	63 236 598 631	208 (2) 800 (2) 180 (1)	9,2600 9,2000 9,1200	9,3000 9,4000 9,4800	726 (2) 200 (1) 333 (1)	7,9800 9,7400
17:30:00	RNK (RANKPROGR)	0,8100 0,7500 0,8500	0,8000 0,8000(#)	-1,23 -1,23 (0,8100)	21 -	13 292 10 560	1 777 (1) 1 105 (1) 800 (1)	0,7980 0,7640 0,7620	0,8000 0,8380 0,8400	1 907 (1) 1 000 (1) 7 420 (2)	0,7300 0,8900
17:30:00	RWL (RAWLPLUG)	5,9000 5,9000 6,4600	6,2200 5,7000(#)	7,24 -1,72 (5,8000)	24 -	3 842 23 659	76 (1) 130 (1) 560 (2)	5,9000 5,7200 5,7000	6,2200 6,2800 6,3000	1 510 (2) 483 (2) 3 347 (2)	5,2200 6,3800
17:30:00	RC6OGAOPEN (RC6OGAOPEN)	98,0500 98,0500 98,0500	98,0500 -	-0,41 - (98,4500)	1 -	10 981	- (-) - (-) - (-)	- - -	- - -	- (-) - (-) - (-)	- -
17:30:00	RCBIEAOPEN (RCBIEAOPEN)	- - -	- -	- - (27,3000)	- -	- -	32 (1) - (-) - (-)	26,8000 - -	66,2000 - -	100 (1) - (-) - (-)	- -
17:30:00	RCBMWIG401121 (RCBMWIG401121)	- - -	- -	- - (776,0000)	- -	- -	400 (1) - (-) - (-)	768,0000 - -	793,0000 - -	400 (1) - (-) - (-)	- -
17:30:00	RCBSX5E0420 (RCBSX5E0420)	- - -	- -	- - (1 282,2000)	- -	- -	400 (1) - (-) - (-)	1 284,5000 - -	1 309,5000 - -	400 (1) - (-) - (-)	- -
17:30:00	RCBSX5E0921 (RCBSX5E0921)	- - -	- -	- - (962,9000)	- -	- -	400 (1) - (-) - (-)	992,8000 - -	1 017,8000 - -	400 (1) - (-) - (-)	- -
17:30:00	RCBSX7E0520 (RCBSX7E0520)	- - -	- -	- - (421,1000)	- -	- -	400 (1) - (-) - (-)	427,6000 - -	452,6000 - -	400 (1) - (-) - (-)	- -
17:30:00	RCBSX7E0720 (RCBSX7E0720)	- - -	- -	- - (422,8000)	- -	- -	400 (1) - (-) - (-)	429,8000 - -	454,8000 975,0000 -	400 (1) 60 (1) - (-)	- -
17:30:00	RCBSX7E1221 (RCBSX7E1221)	- - -	- -	- - (495,9000)	- -	- -	400 (1) - (-) - (-)	524,4000 - -	549,4000 - -	400 (1) - (-) - (-)	- -
17:30:00	RCBWIGZL0323 (RCBWIGZL0323)	- - -	- -	- - (671,2000)	- -	- -	400 (1) - (-) - (-)	722,2000 - -	747,2000 - -	400 (1) - (-) - (-)	- -
17:30:00	RCBWIGZL0423 (RCBWIGZL0423)	- - -	- -	- - (717,9000)	- -	- -	400 (1) - (-) - (-)	757,7000 - -	782,7000 - -	400 (1) - (-) - (-)	- -
17:30:00	RCCCXAOPEN (RCCCXAOPEN)	- - -	- -	- - (33,0200)	- -	- -	- (-) - (-) - (-)	- - -	- - -	- (-) - (-) - (-)	- -
17:30:00	RCCECAOPEN (RCCECAOPEN)	- - -	- -	- - (49,2900)	- -	- -	- (-) - (-) - (-)	- - -	- - -	- (-) - (-) - (-)	- -
17:30:00	RCCMCAOPEN (RCCMCAOPEN)	- - -	- -	- - (43,6400)	- -	- -	- (-) - (-) - (-)	- - -	- - -	- (-) - (-) - (-)	- -
17:30:00	RCCOCOOPEN (RCCOCOOPEN)	- - -	- -	- - (85,9500)	- -	- -	- (-) - (-) - (-)	- - -	110,0000 - -	1 (1) - (-) - (-)	- -
17:30:00	RCCOFFAOPEN1 (RCCOFFAOPEN1)	3,3500 3,3500 3,3500	3,3500 -	-0,30 - (3,3600)	1 -	30 000 100 500	70 (1) 3 000 (1) - (-)	2,6100 2,2000 -	4,3700 4,3800 5,0000	68 (1) 134 (1) 267 (1)	- -
17:30:00	RCCOPPOPEN (RCCOPPOPEN)	- - -	- -	- - (8,6900)	- -	- -	- (-) - (-) - (-)	- - -	- - -	- (-) - (-) - (-)	- -
17:30:00	RCCORAOPEN (RCCORAOPEN)	- - -	- -	- - (6,2600)	- -	- -	- (-) - (-) - (-)	- - -	7,3900 10,3600 612,0000	220 (1) 2 882 (1) 81 (1)	- -
17:30:00	RCCORNAOPEN (RCCORNAOPEN)	- - -	- -	- - (9,6000)	- -	- -	- (-) - (-) - (-)	- - -	15,0000 - -	1 700 (1) - (-) - (-)	- -
17:30:00	RCDACAOPEN (RCDACAOPEN)	- - -	- -	- - (26,3000)	- -	- -	- (-) - (-) - (-)	- - -	32,0000 - -	50 (1) - (-) - (-)	- -
17:30:00	RCDAXAOPEN (RCDAXAOPEN)	- - -	- -	- - (436,4000)	- -	- -	- (-) - (-) - (-)	- - -	- - -	- (-) - (-) - (-)	- -
17:30:00	RCDGRAOPEN (RCDGRAOPEN)	- - -	- -	- - (15,7100)	- -	- -	- (-) - (-) - (-)	- - -	- - -	- (-) - (-) - (-)	- -
17:47:00	RCDIEAOPEN (RCDIEAOPEN)	- - -	- -	- - (8,5100)	- -	- -	- (-) - (-) - (-)	- - -	- - -	- (-) - (-) - (-)	- -
17:30:00	RCESX5E0523 (RCESX5E0523)	- - -	- -	- - (864,6000)	- -	- -	400 (1) - (-) - (-)	883,6000 - -	908,6000 - -	400 (1) - (-) - (-)	- -
17:30:00	RCESX5E0623 (RCESX5E0623)	- - -	- -	- - (871,4000)	- -	- -	400 (1) - (-) - (-)	891,1000 - -	916,1000 - -	400 (1) - (-) - (-)	- -
17:30:00	RCESX5E06232 (RCESX5E06232)	- - -	- -	- - (871,4000)	- -	- -	400 (1) - (-) - (-)	891,1000 - -	916,1000 - -	400 (1) - (-) - (-)	- -
17:30:00	RCESX7E0621 (RCESX7E0621)	- - -	- -	- - (404,0000)	- -	- -	400 (1) - (-) - (-)	417,1000 - -	442,1000 - -	400 (1) - (-) - (-)	- -
17:30:00	RCESX7E0923 (RCESX7E0923)	- - -	- -	- - (561,4000)	- -	- -	400 (1) - (-) - (-)	590,4000 - -	615,4000 - -	400 (1) - (-) - (-)	- -
17:30:00	RCESX7E1023 (RCESX7E1023)	- - -	- -	- - (561,9000)	- -	- -	400 (1) - (-) - (-)	588,8000 - -	613,8000 - -	400 (1) - (-) - (-)	- -
17:30:00	RCESXAOPEN (RCESXAOPEN)	- - -	- -	- - (122,1000)	- -	- -	- (-) - (-) - (-)	- - -	- - -	- (-) - (-) - (-)	- -
17:30:00	RCESXPP0823 (RCESXPP0823)	- - -	- -	- - (745,2000)	- -	- -	400 (1) - (-) - (-)	766,9000 - -	791,9000 - -	400 (1) - (-) - (-)	- -
17:30:00	RCESXPP08232 (RCESXPP08232)	- - -	- -	- - (655,1000)	- -	- -	400 (1) - (-) - (-)	674,4000 - -	699,4000 - -	400 (1) - (-) - (-)	- -
17:30:00	RCESXPP0924 (RCESXPP0924)	- - -	- -	- - (781,4000)	- -	- -	400 (1) - (-) - (-)	797,8000 - -	822,8000 - -	400 (1) - (-) - (-)	- -
17:30:00	RCEW200325 (RCEW200325)	- - -	- -	- - (848,8000)	- -	- -	40 (1) - (-) - (-)	780,0000 - -	- - -	- (-) - (-) - (-)	- -
17:30:00	RCEWIGEX0721 (RCEWIGEX0721)	- - -	- -	- - (383,4000)	- -	- -	400 (1) - (-) - (-)	395,1000 - -	420,1000 - -	400 (1) - (-) - (-)	- -
17:30:00	RCFL10GOLD (RCFL10GOLD)	13,3800 13,3800 15,7800	15,5000 -	27,47 - (12,1600)	23 -	12 265 182 227	100 (1) 100 (1) 50 (1)	13,9500 13,0000 11,9600	16,0000 16,7900 21,0000	77 (1) 200 (1) 55 (1)	- -
17:30:00	RCFL10GOLD1 (RCFL10GOLD1)	6,2500 6,2500 6,6700	6,6700 -	18,05 - (5,6500)	2 -	750 4 898	- (-) - (-) - (-)	- - -	7,5000 25,0000 -	150 (1) 100 (1) - (-)	- -

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.