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	BPHFIZBI4	- - -	- -	- - (119,8000)	- -	- -	103 (2) 21 (1) 21 (1)	117,1000 116,1000 115,1000	- - -	- (-) - (-) - (-)	107,8200 131,7800
17:30:00	BPHFIZBI5	- - -	- -	- - (117,1000)	- -	- -	103 (2) 21 (1) 21 (1)	117,1000 116,1000 115,1000	- - -	- (-) - (-) - (-)	105,3900 128,8100
17:30:00	BPHFIZDS (BPHFIZDS)	109,5000 109,5000 109,5000	109,5000 91,1000(#)	-8,75 -24,08 (120,0000)	2 -	80 8 760	61 (1) - (-) - (-)	91,1000 - -	109,5000 114,9500 115,0000	1 (1) 79 (1) 500 (1)	88,7000 108,4000
17:30:00	BPHFIZMLI (BPHFIZMLI)	- - -	- -	- - (94,9400)	- -	- -	1 (1) - (-) - (-)	80,1000 - -	95,0000 97,9800 -	971 (2) 500 (1) - (-)	85,4500 104,4300
17:30:00	BPO0626 (BPO0626)	105,7900 105,7900 105,7900	105,7900 -	0,51 - (105,2500)	1 -	7 741	100 (1) 150 (1) 1 (1)	105,4000 105,2500 104,0000	105,8000 105,9000 105,9800	240 (1) 281 (1) 34 (2)	100,2500 110,2500
17:30:00	BPT0620	- - -	- -	- - (100,5000)	- -	- -	11 (1) - (-) - (-)	99,0000 - -	100,5000 - -	8 (1) - (-) - (-)	95,5000 105,5000
17:30:00	BRA (BRASTER)	0,5600 0,5220 0,5600	0,5300 0,5300(#)	-1,85 -1,85 (0,5400)	187 -	351 267 187 723	10 926 (4) 704 (1) 5 000 (1)	0,5300 0,5290 0,5280	0,5370 0,5380 0,5400	10 400 (2) 600 (1) 2 301 (1)	0,4860 0,5940
17:30:00	BRB0425	- - -	- -	- - (98,9900)	- -	- -	5 (1) 12 (1) - (-)	95,0000 90,0000 -	98,5000 - -	20 (1) - (-) - (-)	93,9900 103,9900
17:30:00	BRD1023	- - -	- -	- - (103,5000)	- -	- -	- (-) - (-) - (-)	- - -	- - -	- (-) - (-) - (-)	98,5000 108,5000
17:30:00	MBHPE02 (BREHE02)	- - -	- -	- - (100,0000)	- -	- -	- (-) - (-) - (-)	- - -	- - -	- (-) - (-) - (-)	95,0000 105,0000
17:30:00	BRZ1126	- - -	- -	- - (107,5500)	- -	- -	- (-) - (-) - (-)	- - -	- - -	- (-) - (-) - (-)	102,5500 112,5500
17:30:00	BRZ1127 (BRZ1127)	- - -	- -	- - (104,0000)	- -	- -	- (-) - (-) - (-)	- - -	- - -	- (-) - (-) - (-)	99,0000 109,0000
17:30:00	BSC0620	- - -	- -	- - (98,5000)	- -	- -	3 (1) 12 (1) - (-)	85,0100 85,0000 -	98,4500 98,4900 98,5000	30 (1) 6 (1) 21 (1)	93,5000 103,5000
17:30:00	BSC0621	- - -	- -	- - (98,9400)	- -	- -	3 (1) 17 (1) - (-)	94,9500 60,0000 -	99,4000 99,4900 99,5000	20 (1) 1 (1) 7 (1)	93,9400 103,9400
17:30:00	BSC0927	- - -	- -	- - (77,0000)	- -	- -	3 (1) 20 (1) - (-)	69,0100 50,0000 -	79,0000 83,9800 84,4900	4 (1) 3 (1) 4 (1)	67,0000 87,0000
17:30:00	BSC1124 (BSC1124)	- - -	- -	- - (99,0000)	- -	- -	23 (1) - (-) - (-)	45,0000 - -	100,0000 - -	10 (1) - (-) - (-)	94,0000 104,0000
17:30:00	BSC (BSCDRUK)	43,0000 42,3000 43,0000	43,0000 43,0000(#)	0,23 0,23 (42,9000)	21 -	233 9 954	132 (1) 60 (1) 22 (1)	42,3000 42,0000 41,2000	43,0000 43,5000 44,0000	305 (1) 28 (1) 50 (1)	38,7000 47,1000
17:30:00	BSL0521	- - -	- -	- - (98,3000)	- -	- -	3 (1) 3 (1) 12 (1)	97,0300 93,3000 90,0000	98,9000 98,9500 98,9800	20 (1) 2 (1) 3 (1)	93,3000 103,3000
17:30:00	BSL0525 (BSL0525)	- - -	- -	- - (90,0000)	- -	- -	12 (1) - (-) - (-)	86,0000 - -	95,0000 101,0000 -	5 (1) 10 (1) - (-)	85,0000 95,0000
17:30:00	BSP0620	- - -	- -	- - (99,5000)	- -	- -	11 (1) - (-) - (-)	99,0000 - -	100,5000 - -	6 (1) - (-) - (-)	94,5000 104,5000
17:30:00	BSP0724 (BSP0724)	- - -	- -	- - (100,0000)	- -	- -	102 (1) - (-) - (-)	99,0000 - -	- - -	- (-) - (-) - (-)	95,0000 105,0000
17:30:00	BST0121 (BST0121)	- - -	- -	- - (98,5000)	- -	- -	36 (1) 100 (1) - (-)	98,5000 98,0000 -	98,8000 99,0000 99,4800	20 (1) 30 (1) 61 (1)	93,5000 103,5000
17:30:00	BST0222 (BST0222)	- - -	- -	- - (92,5000)	- -	- -	10 (1) 31 (1) 50 (1)	92,8000 92,6300 92,6200	94,5000 94,9900 95,3900	100 (1) 100 (1) 40 (1)	87,5000 97,5000
17:30:00	BST0320 (BST0320)	- - -	- -	- - (100,0000)	- -	- -	100 (1) 100 (1) 200 (1)	99,1000 99,0000 98,0000	100,3300 100,4500 100,4800	50 (1) 100 (1) 107 (1)	95,0000 105,0000
17:30:00	BST0321 (BST0321)	- - -	- -	- - (98,0000)	- -	- -	100 (1) 100 (1) - (-)	98,0000 96,0000 -	99,5000 99,8900 -	100 (1) 20 (1) - (-)	93,0000 103,0000
17:30:00	BST0421 (BST0421)	96,5500 96,5500 96,5500	96,5500 -	1,09 - (95,5100)	1 -	50 4 828	17 (1) 100 (1) 30 (1)	95,8000 95,0600 95,0500	96,0000 96,5400 96,5500	100 (1) 100 (1) 117 (2)	90,5100 100,5100
17:30:00	BST0520 (BST0520)	99,1100 99,1100 99,7000	99,1600 -	-0,54 - (99,7000)	4 -	505 50 092	100 (1) 200 (1) 300 (2)	99,1800 99,1700 99,1500	99,9400 99,9500 99,9600	100 (1) 600 (2) 100 (1)	94,7000 104,7000
17:30:00	BST0622 (BST0622)	- - -	- -	- - (92,6000)	- -	- -	100 (1) 100 (1) 133 (2)	91,7100 91,6500 90,0000	94,2800 94,3200 94,5000	257 (1) 47 (1) 35 (1)	87,6000 97,6000
17:30:00	BST0720 (BST0720)	- - -	- -	- - (100,3400)	- -	- -	100 (1) - (-) - (-)	98,8100 - -	99,9900 100,1000 100,1500	30 (1) 30 (1) 30 (1)	95,3400 105,3400
17:30:00	BST0820 (BST0820)	- - -	- -	- - (99,9900)	- -	- -	100 (1) 479 (1) 100 (1)	99,1000 99,0500 99,0000	99,9900 100,1000 100,1500	200 (2) 100 (1) 30 (1)	94,9900 104,9900
17:30:00	BST0821 (BST0821)	- - -	- -	- - (95,3500)	- -	- -	5 (1) 100 (1) 50 (1)	95,3500 94,0000 93,9800	95,4800 95,4900 95,5000	100 (1) 91 (1) 1 432 (2)	90,3500 100,3500
17:30:00	BST0921 (BST0921)	93,2500 93,2500 94,4300	93,3000 93,3000(#)	-1,06 -1,06 (94,3000)	19 -	1 157 108 476	436 (1) 100 (1) 100 (1)	93,2100 93,0100 93,0000	93,9900 94,0000 94,1800	48 (1) 100 (1) 257 (1)	89,3000 99,3000
17:30:00	BST0922 (BST0922)	93,4800 93,4800 93,4800	93,4800 -	1,06 - (92,5000)	1 -	23 2 150	10 (1) 20 (1) 22 (1)	92,0100 92,0000 91,7200	93,4900 94,0000 94,1900	100 (1) 43 (1) 100 (1)	87,5000 97,5000
17:30:00	BSTL320 (BSTL320)	99,9300 99,9300 99,9300	99,9300 -	0,00 - (99,9300)	2 -	25 2 498	30 (1) 100 (1) 20 (1)	99,5900 99,5800 99,5700	99,9400 99,9500 100,0800	25 (1) 150 (2) 211 (2)	94,9300 104,9300
17:30:00	BDX (BUDIMEX)	164,4000 159,0000 165,0000	163,0000 163,0000(#)	-0,85 -0,85 (164,4000)	202 -	4 919 803 675	59 (2) 510 (3) 111 (2)	160,2000 160,0000 159,4000	163,0000 164,0000 164,6000	13 (1) 95 (1) 53 (2)	148,0000 180,8000
17:30:00	BDL (BUDOPOL)	- - -	- -	- - (0,0600)	- -	- -	- (-) - (-) - (-)	- - -	- - -	- (-) - (-) - (-)	- -
17:30:00	BMC (BUMECH)	3,0300 3,0200 3,1250	3,1200 3,1000(#)	-1,42 -2,05 (3,1650)	14 -	2 302 7 005	500 (1) 100 (1) 400 (1)	3,0600 3,0500 3,0300	3,1000 3,1200 3,1350	2 000 (1) 488 (2) 776 (1)	2,8500 3,4800
17:30:00	BVT0120 (BVT0120)	- - -	- -	- - (100,4000)	- -	- -	5 (1) - (-) - (-)	99,0000 - -	100,1000 100,5000 -	15 (1) 4 (1) - (-)	95,4000 105,4000
17:30:00	BVT0620 (BVT0620)	- - -	- -	- - (101,1000)	- -	- -	5 (1) - (-) - (-)	99,6000 - -	100,9000 101,1000 -	16 (1) 1 (1) - (-)	96,1000 106,1000
17:30:00	SPL0428 (BZW0428)	- - -	- -	- - (102,3000)	- -	- -	1 (1) - (-) - (-)	100,8000 - -	- - -	- (-) - (-) - (-)	97,3000 107,3000
17:30:00	CTC (CALATRAVA)	- - -	- -	- - (0,2300)	- -	- -	- (-) - (-) - (-)	- - -	- - -	- (-) - (-) - (-)	- -
17:30:00	CAP0420 (CAP0420)	- - -	- -	- - (100,0000)	- -	- -	- (-) - (-) - (-)	- - -	- - -	- (-) - (-) - (-)	- -
17:30:00	CAP0621 (CAP0621)	- - -	- -	- - (99,5000)	- -	- -	- (-) - (-) - (-)	- - -	- - -	- (-) - (-) - (-)	- -
17:30:00	CAP1220 (CAP1220)	- - -	- -	- - (100,0000)	- -	- -	- (-) - (-) - (-)	- - -	- - -	- (-) - (-) - (-)	95,0000 105,0000
17:30:00	CPA (CAPITAL)	1,2000 1,2000 1,2000	1,2000 1,2000(#)	4,35 4,35 (1,1500)	10 -	13 340 16 008	879 (2) 300 (1) 7 997 (1)	1,1300 1,1250 1,1100	1,2000 1,2500 1,2600	8 490 (2) 50 (1) 5 000 (1)	1,0350 1,2650
17:30:00	CCC (CCC)	108,4000 108,4000 111,6000	109,2000 109,2000(#)	1,02 1,02 (108,1000)	1573 -	83 096 9 155 651	560 (5) 2 407 (2) 593 (8)	109,2000 109,1000 109,0000	109,6000 109,8000 110,0000	169 (2) 479 (4) 169 (2)	97,3000 118,9000
17:30:00	CCC0621 (CCC0621)	- - -	- -	- - (100,1000)	- -	- -	- (-) - (-) - (-)	- - -	- - -	- (-) - (-) - (-)	96,1000 104,1000
17:30:00	CCE (CCENERGY)	- - -	- -	- - (0,0600)	- -	- -	- (-) - (-) - (-)	- - -	- - -	- (-) - (-) - (-)	- -
17:30:00	CDR (CDPROJEKT)	261,5000 260,0000 262,7000	262,0000 262,0000(#)	0,65 0,65 (260,3000)	2735 -	159 737 41 742 408	88 (1) 62 (1) 1 515 (1)	261,4000 261,0000 260,8000	262,0000 262,1000 262,2000	1 647 (4) 603 (3) 1 534 (3)	234,3000 286,3000
17:30:00	CDR1221 (CDR1221)	- - -	- -	- - (102,0000)	- -	- -	4 (1) 4 (1) 2 (1)	101,0500 99,0100 99,0000	- - -	- (-) - (-) - (-)	98,0000 106,0000

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.