Kontakt

Wersja pełna notowań

Walory Indeksy		Wersja skrócona
	pakiety komunikaty odśwież
Poprzednia \| Następna	Przejdz do strony: 06N ASE BNPPBSK0920 BPHFIZMLI CLE ECH EHG FATTH20 FFINH20 FMILM20 FTPEM20 GNB0220 HBS0421 INTLADS11635 INTLDAX00281 INTLEUR23895 INTLNDX23994 INTLPKN16303 INTLUSD21287 INTSCDR24802 INTSNAG04085 INTSSLV02352 IPOGPARPA KRI0320 LPP MDG OEX OW20I202300 OW20K191800 OW20O202700 OW20V192375 OW20X192400 PEO1027 PKN0420 PMA RCCORNAOPEN RCFL2EON RCFL2SZG RCFL3EUH RCFL3ROS RCFL4OIL2 RCFL6GOLD RCFS2DPW1 RCFS2WHT2 RCFS3LIGH2 RCFS4ESX RCFS5SILVE RCGETNA06222 RCLSOYAOPEN2 RCTHYAOPEN RCTLOIL0015 RCTSCBK3 RCTSSBO3 RON0522 STP UCEXSTOXX1221 WLB

ostatnie notowanie: 17.10.2019

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
09:37:27	ECH (ECHO)	4,6300 4,6300 4,7300	4,6500 4,6300(#)	0,87 0,43 (4,6100)	18 -	14 708 68 941	500 (1) 500 (1) 100 (1)	4,6400 4,6350 4,6300	4,6500 4,6700 4,6800	2 597 (1) 1 500 (1) 6 000 (1)	4,1500 5,0700
09:00:00	ECN1022 (ECN1022)	- - -	- -	- - (99,1600)	- -	- -	50 (1) 31 (1) 523 (2)	98,6700 98,6600 98,5000	99,1600 99,1800 99,1900	60 (1) 340 (1) 40 (1)	94,1600 104,1600
09:00:00	EDI (EDINVEST)	- - -	- -	- - (2,0200)	- -	- -	2 286 (1) 4 000 (1) 3 800 (1)	2,0200 2,0000 1,9800	2,0600 2,1000 2,2000	3 650 (1) 3 600 (1) 645 (1)	1,8200 2,2200
09:49:02	EFK (EFEKT)	15,0000 15,0000 15,0000	15,0000 15,0000(#)	-4,46 -4,46 (15,7000)	4 -	910 13 650	660 (2) 100 (1) 2 700 (2)	14,6000 14,5000 14,1000	15,3000 16,0000 16,2000	533 (1) 3 520 (3) 24 (1)	13,5000 16,5000
09:00:00	EIB0225 (EIB0225)	- - -	- -	- - (100,0000)	- -	- -	- (-) - (-) - (-)	- - -	- - -	- (-) - (-) - (-)	95,0000 105,0000
09:00:00	EIB0521 (EIB0521)	- - -	- -	- - (101,2500)	- -	- -	5 (1) - (-) - (-)	99,0000 - -	- - -	- (-) - (-) - (-)	96,2500 106,2500
09:00:00	EIB0524 (EIB0524)	- - -	- -	- - (99,7600)	- -	- -	- (-) - (-) - (-)	- - -	- - -	- (-) - (-) - (-)	94,7600 104,7600
09:00:00	EIB0722 (EIB0722)	- - -	- -	- - (100,0000)	- -	- -	- (-) - (-) - (-)	- - -	- - -	- (-) - (-) - (-)	95,0000 105,0000
09:00:00	EIB0826 (EIB0826)	- - -	- -	- - (104,5000)	- -	- -	- (-) - (-) - (-)	- - -	- - -	- (-) - (-) - (-)	99,5000 109,5000
09:00:00	EIB0921 (EIB0921)	- - -	- -	- - (100,0000)	- -	- -	- (-) - (-) - (-)	- - -	- - -	- (-) - (-) - (-)	95,0000 105,0000
09:00:00	EIB1129 (EIB1129)	- - -	- -	- - (99,7700)	- -	- -	- (-) - (-) - (-)	- - -	- - -	- (-) - (-) - (-)	94,7700 104,7700
10:07:38	EEX (EKOEXPORT)	5,5500 5,5500 5,9800	5,9000 5,6100(#)	2,43 -2,60 (5,7600)	34 -	11 154 64 279	207 (1) 300 (1) 500 (1)	5,7800 5,7700 5,7100	5,9000 5,9400 5,9500	1 605 (3) 250 (1) 1 000 (2)	5,1900 6,3300
10:13:29	ELB (ELBUDOWA)	6,0600 5,7000 6,0600	5,7200 6,0600(#)	-1,72 4,12 (5,8200)	24 -	4 786 27 579	423 (2) 335 (2) 107 (1)	5,7000 5,6800 5,6200	5,9200 5,9400 5,9600	200 (1) 440 (2) 1 724 (2)	5,2400 6,4000
09:50:38	ELT (ELEKTROTI)	3,7500 3,7500 3,7800	3,7800 3,7500(#)	-0,26 -1,06 (3,7900)	11 -	477 1 790	70 (7) 500 (1) 2 065 (1)	3,7300 3,7000 3,6600	3,7800 3,7900 3,8400	543 (1) 20 365 (1) 2 020 (6)	3,4200 4,1600
09:00:26	EMT (ELEMENTAL)	1,5100 1,5000 1,5100	1,5000 1,5100(#)	-0,66 0,00 (1,5100)	3 -	25 000 37 550	3 000 (1) 6 540 (3) 1 444 (1)	1,4920 1,4800 1,4680	1,5180 1,5200 1,5400	3 000 (2) 9 000 (1) 10 500 (3)	1,3600 1,6600
09:00:00	ELG1027 (ELG1027)	- - -	- -	- - (100,0000)	- -	- -	- (-) - (-) - (-)	- - -	- - -	- (-) - (-) - (-)	- -
09:00:00	ELG1228 (ELG1228)	- - -	- -	- - (100,0000)	- -	- -	- (-) - (-) - (-)	- - -	- - -	- (-) - (-) - (-)	- -
09:55:46	EKP (ELKOP)	0,8140 0,8120 0,8140	0,8140 0,8120(#)	-0,25 -0,49 (0,8160)	4 -	286 233	1 575 (2) 6 780 (2) 200 (1)	0,7300 0,7200 0,7120	0,8120 0,8140 0,8160	500 (1) 1 563 (1) 3 265 (2)	0,7360 0,8960
10:00:09	ELZ (ELZAB)	2,6000 2,6000 2,8600	2,8600 3,0000(#)	10,00 15,38 (2,6000)	15 -	4 282 11 741	120 (1) 1 185 (1) 170 (1)	-1,0000 3,0000 2,9000	2,9000 2,9400 2,9600	444 (1) 437 (1) 345 (1)	2,3400 2,8600
09:00:00	EMC (EMCINSMED)	- - -	- -	- - (4,9600)	- -	- -	1 583 (1) - (-) - (-)	4,7400 - -	4,9600 5,0000 5,1000	1 515 (1) 331 (1) 726 (1)	4,4800 5,4500
09:00:00	EMT1021 (EMT1021)	- - -	- -	- - (100,0000)	- -	- -	20 (1) - (-) - (-)	100,5000 - -	- - -	- (-) - (-) - (-)	95,0000 105,0000
09:00:00	ENA0624 (ENA0624)	- - -	- -	- - (101,1000)	- -	- -	2 (1) - (-) - (-)	100,7000 - -	100,8900 100,9000 101,1000	700 (1) 9 (1) 9 (1)	97,1000 105,1000
09:00:00	ENP (ENAP)	1,1000 1,1000 1,1000	1,1000 1,1000(#)	0,00 0,00 (1,1000)	1 -	2 2	4 140 (3) 7 239 (1) 8 140 (1)	1,0600 1,0500 0,5000	1,1000 1,1300 1,1400	962 (2) 1 099 (1) 1 905 (1)	0,9900 1,2100
10:16:20	ENA (ENEA)	8,6650 8,6650 8,8000	8,7500 8,6650(#)	-0,34 -1,31 (8,7800)	38 -	13 445 117 783	437 (2) 258 (2) 1 100 (2)	8,7450 8,7400 8,7250	8,7500 8,7600 8,7700	1 000 (1) 600 (1) 926 (2)	7,9050 9,6550
09:00:00	ENE (ENELMED)	- - -	- -	- - (14,4000)	- -	- -	560 (1) 100 (1) 500 (1)	13,9000 13,5000 11,0000	14,3000 14,4000 14,5000	174 (1) 100 (1) 530 (1)	13,0000 15,8000
10:13:14	ENG (ENERGA)	6,4000 6,4000 6,4750	6,4100 6,4000(#)	-0,31 -0,47 (6,4300)	94 -	41 400 266 031	694 (2) 685 (2) 12 279 (1)	6,4100 6,4000 6,3950	6,4400 6,4500 6,4550	2 173 (5) 250 (1) 11 937 (1)	5,7900 7,0700
09:00:00	ENI (ENERGOINS)	0,8400 0,8400 0,8400	0,8400 0,8400(#)	5,79 5,79 (0,7940)	3 -	30 25	1 651 (1) 9 622 (1) 1 500 (1)	0,7900 0,7800 0,7620	0,8280 0,8300 0,8400	1 650 (1) 3 570 (1) 1 976 (1)	0,7160 0,8720
09:05:01	ENT (ENTER)	42,0000 42,0000 42,0000	42,0000 42,0000(#)	0,00 0,00 (42,0000)	3 -	140 5 880	187 (2) 265 (1) 90 (1)	40,7000 40,6000 40,5000	41,6000 41,8000 41,9000	10 (1) 95 (1) 400 (1)	37,8000 46,2000
09:00:00	ERB0921 (ERB0921)	- - -	- -	- - (102,4500)	- -	- -	10 (1) 15 (1) - (-)	102,0000 97,2100 -	103,5000 - -	5 (1) - (-) - (-)	97,4500 107,4500
09:01:34	ERB (ERBUD)	13,9500 13,9500 14,4000	14,4000 14,0000(#)	3,97 1,08 (13,8500)	2 -	46 643	103 (2) 725 (1) 125 (1)	13,9000 13,8500 13,8000	14,4000 14,4500 15,0500	762 (2) 549 (2) 12 (1)	12,5000 15,2000
09:00:00	ERG (ERG)	29,0000 29,0000 29,0000	29,0000 29,0000(#)	0,00 0,00 (29,0000)	1 -	1 29	25 (1) 278 (1) 200 (2)	28,0000 27,2000 23,0000	28,4000 29,0000 29,8000	265 (1) 78 (1) 6 (1)	26,2000 31,8000
09:00:00	EGS (ERGIS)	- - -	- -	- - (3,2900)	- -	- -	1 000 (1) 1 000 (1) 1 507 (3)	3,1700 3,1600 3,1500	3,2700 3,2800 3,2900	3 000 (1) 6 000 (2) 8 050 (4)	2,9700 3,6100
10:15:06	EAH (ESOTIQ)	11,2000 10,7500 11,2000	10,8000 11,2000(#)	-6,90 -3,45 (11,6000)	16 -	1 912 21 086	709 (1) 50 (1) 130 (1)	10,7500 10,5000 10,3000	10,8000 11,0500 11,2500	3 150 (4) 91 (1) 680 (1)	10,4500 12,7500
09:55:06	ESS (ESSYSTEM)	3,4600 3,4600 3,4600	3,4600 3,4600(#)	0,00 0,00 (3,4600)	5 -	6 914 23 922	88 645 (3) 38 600 (5) 20 000 (2)	3,4600 3,4400 3,4200	3,4800 3,5000 3,5200	47 371 (14) 13 545 (8) 4 518 (3)	3,1200 3,8000
09:00:00	EST (ESTAR)	- - -	- -	- - (1,5000)	- -	- -	100 (1) - (-) - (-)	1,4600 - -	- - -	- (-) - (-) - (-)	1,3500 1,6500
09:39:59	ETFDAX (ETFDAX)	513,7000 512,3000 514,2000	512,3000 -	-0,14 - (513,0000)	3 -	18 9 236	2 700 (3) 5 (1) 3 (1)	512,8000 496,0000 495,0000	514,2000 516,0000 520,0000	2 700 (3) 22 (2) 54 (2)	461,7000 564,3000
09:44:39	ETFSP500 (ETFSP500)	118,5800 118,1800 118,5800	118,1800 118,5800(#)	-0,72 -0,39 (119,0400)	10 -	94 11 125	4 000 (1) 15 (1) 37 (2)	118,3400 118,2400 118,0000	118,6600 119,0400 120,0000	4 000 (1) 59 (1) 8 (2)	107,1400 130,9400
10:16:22	ETFW20L	267,0000 267,0000 267,5000	267,5000 -	0,00 - (267,5000)	3 -	41 10 964	17 (1) 2 (1) 1 500 (1)	267,5000 267,0000 266,9500	268,0000 268,6000 269,4000	8 (1) 1 500 (1) 11 (2)	240,7500 294,2500
09:00:00	EUC0420 (EUC0420)	- - -	- -	- - (50,5000)	- -	- -	4 (1) 50 (1) 1 (1)	49,9200 40,0000 30,0000	65,0000 70,3800 73,8000	4 (1) 4 (1) 5 (1)	35,5000 65,5000
10:15:47	EUC (EUCO)	2,2800 2,2400 2,4400	2,4400 2,3800(#)	7,02 4,39 (2,2800)	29 -	9 482 22 339	1 412 (2) 3 666 (1) 14 648 (3)	2,3300 2,3200 2,3000	2,4400 2,4500 2,4800	799 (2) 5 607 (3) 145 (1)	2,0600 2,5000
09:00:00	EUR0124 (EUR0124)	- - -	- -	- - (100,0000)	- -	- -	10 (1) - (-) - (-)	113,0000 - -	114,8600 - -	10 (1) - (-) - (-)	- -
09:00:00	EUR0126 (EUR0126)	- - -	- -	- - (103,0000)	- -	- -	10 (1) - (-) - (-)	105,7000 - -	111,3000 - -	10 (1) - (-) - (-)	- -
09:00:00	EUR0136 (EUR0136)	- - -	- -	- - (107,5000)	- -	- -	10 (1) - (-) - (-)	109,0000 - -	128,0000 - -	5 (1) - (-) - (-)	102,5000 112,5000
09:00:00	EUR0527 (EUR0527)	- - -	- -	- - (101,8000)	- -	- -	10 (1) - (-) - (-)	100,3000 - -	108,1700 - -	10 (1) - (-) - (-)	- -
09:00:00	EUR0925 (EUR0925)	- - -	- -	- - (99,6800)	- -	- -	10 (1) - (-) - (-)	104,6600 - -	110,7700 - -	10 (1) - (-) - (-)	- -
09:00:00	EUR1021 (EUR1021)	- - -	- -	- - (99,6200)	- -	- -	10 (1) - (-) - (-)	102,3000 - -	102,7000 - -	10 (1) - (-) - (-)	94,6200 104,6200
09:00:00	EUR1027 (EUR1027)	- - -	- -	- - (99,0700)	- -	- -	10 (1) - (-) - (-)	104,0000 - -	112,7000 - -	10 (1) - (-) - (-)	94,0700 104,0700
09:00:00	EUR1028 (EUR1028)	- - -	- -	- - (99,7000)	- -	- -	10 (1) - (-) - (-)	100,2000 - -	110,3000 - -	10 (1) - (-) - (-)	- -
09:00:00	EUR1046 (EUR1046)	- - -	- -	- - (97,3100)	- -	- -	10 (1) - (-) - (-)	100,0000 - -	- - -	- (-) - (-) - (-)	92,3100 102,3100
10:16:11	EUR (EUROCASH)	21,7200 21,6600 22,1600	22,1200 21,7200(#)	1,84 0,00 (21,7200)	144 -	123 497 2 686 583	1 946 (5) 650 (1) 2 027 (7)	22,1200 22,1000 22,0800	22,1400 22,1600 22,1800	745 (3) 124 (2) 950 (2)	19,5500 23,8800

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.