Kontakt

Obligacje

ostatnie notowanie: 18.03.2019

czas	nazwa	odnies.	otw.	max	min	ostatni	zm. %	wolumen	obrót
17:30	ABE0622	100,5000	-	-	-	-	-	-	-
17:30	ABE0720	99,9900	-	-	-	-	-	-	-
17:30	ABE0819	99,5000	-	-	-	-	-	-	-
17:30	ABE1023	100,0000	-	-	-	-	-	-	-
17:30	ACH0820	100,0000	-	-	-	-	-	-	-
17:30	ACH1019	105,9900	-	-	-	-	-	-	-
17:30	ACH1119	100,9300	-	-	-	-	-	-	-
17:30	AIN0421	92,8000	-	-	-	-	-	-	-
17:30	ALR0321	103,9000	-	-	-	-	-	-	-
17:30	ALR0522	104,8900	-	-	-	-	-	-	-
17:30	ALR0524	104,1000	103,7700	103,9000	103,7700	103,7700	-0,32	47	4 878
17:30	ALR0820	100,5500	-	-	-	-	-	-	-
17:30	ALR1025	103,0000	103,2900	103,2900	103,2900	103,2900	0,28	100	10 329
17:30	ALR1221	104,0000	-	-	-	-	-	-	-
17:30	ALR1225	102,1000	-	-	-	-	-	-	-
17:30	AOW0220	99,3000	-	-	-	-	-	-	-
17:30	AOW0519	100,2100	-	-	-	-	-	-	-
17:30	AOW0919	98,5000	-	-	-	-	-	-	-
17:30	AOW1020	100,0000	100,0000	100,9000	100,0000	100,9000	0,90	130	13 059
17:30	ARH0320	100,0000	-	-	-	-	-	-	-
czas	nazwa	odnies.	otw.	max	min	ostatni	zm. %	wolumen	obrót
17:30	ARH0719	100,0000	-	-	-	-	-	-	-
17:30	ARH0722	100,0000	-	-	-	-	-	-	-
17:30	ATC0821	101,0000	-	-	-	-	-	-	-
17:30	ATL0319	100,0500	-	-	-	-	-	-	-
17:30	ATL0421	100,0000	-	-	-	-	-	-	-
17:30	ATL0519	100,0000	-	-	-	-	-	-	-
17:30	ATL1019	100,0000	-	-	-	-	-	-	-
17:30	ATL1020	100,0000	-	-	-	-	-	-	-
17:30	BAR1125	102,0000	-	-	-	-	-	-	-
17:30	BBI0220	101,3000	-	-	-	-	-	-	-
17:30	BBI0221	100,0000	-	-	-	-	-	-	-
17:30	BFT0619	100,0800	-	-	-	-	-	-	-
17:30	BGD0920	99,8000	-	-	-	-	-	-	-
17:30	BGD1119	100,3000	-	-	-	-	-	-	-
17:30	BGK0220	100,3500	-	-	-	-	-	-	-
17:30	BGK0520	100,0000	-	-	-	-	-	-	-
17:30	BGK1021	100,0000	-	-	-	-	-	-	-
17:30	BML0818	92,0000	-	-	-	-	-	-	-
17:30	BNF0322	100,1000	-	-	-	-	-	-	-
17:30	BNF0621	104,5000	-	-	-	-	-	-	-
czas	nazwa	odnies.	otw.	max	min	ostatni	zm. %	wolumen	obrót
17:30	BNF1221	101,7500	101,7500	101,7500	101,7500	101,7500	0,00	15	1 526
17:30	BPO0626	105,9000	105,9000	105,9000	105,2400	105,9000	0,00	1 309	137 795
17:30	BRA0519	90,0000	85,2000	85,2000	85,0000	85,0000	-5,56	35	2 978
17:30	BREHA21	100,0000	-	-	-	-	-	-	-
17:30	BREHE02	100,0000	-	-	-	-	-	-	-
17:30	BRZ1127	104,0000	-	-	-	-	-	-	-
17:30	BSC1124	99,0000	-	-	-	-	-	-	-
17:30	BSL0525	93,0000	-	-	-	-	-	-	-
17:30	BSP0724	99,0000	-	-	-	-	-	-	-
17:30	BST0121	95,9900	-	-	-	-	-	-	-
17:30	BST0222	91,0000	-	-	-	-	-	-	-
17:30	BST0320	99,1000	99,1000	99,4500	98,6000	98,6000	-0,50	430	42 549
17:30	BST0321	95,5000	-	-	-	-	-	-	-
17:30	BST0421	96,0000	95,6100	96,0000	95,6100	96,0000	0,00	200	19 161
17:30	BST0520	98,6000	98,6100	98,6100	98,6000	98,6000	0,00	158	15 580
17:30	BST0622	89,9800	-	-	-	-	-	-	-
17:30	BST0720	98,0000	-	-	-	-	-	-	-
17:30	BST0820	99,0000	-	-	-	-	-	-	-
17:30	BST0821	91,9900	91,1400	91,5800	91,1300	91,5800	-0,45	268	24 444
17:30	BST0921	92,0000	91,1500	91,1500	91,1500	91,1500	-0,92	45	4 102
czas	nazwa	odnies.	otw.	max	min	ostatni	zm. %	wolumen	obrót
17:30	BST0922	91,2000	-	-	-	-	-	-	-
17:30	BSTL320	99,8500	-	-	-	-	-	-	-
17:30	BVT0120	100,0000	-	-	-	-	-	-	-
17:30	BVT0419	100,4000	-	-	-	-	-	-	-
17:30	BVT0620	100,0000	-	-	-	-	-	-	-
17:30	BZW0428	101,0000	-	-	-	-	-	-	-
17:30	CAP0419	99,9100	-	-	-	-	-	-	-
17:30	CAP0420	100,0000	-	-	-	-	-	-	-
17:30	CAP0621	100,0000	-	-	-	-	-	-	-
17:30	CAP1220	100,0000	-	-	-	-	-	-	-
17:30	CCC0621	100,0000	-	-	-	-	-	-	-
17:30	CL10319	99,8000	-	-	-	-	-	-	-
17:30	CLC0719	100,0000	-	-	-	-	-	-	-
17:30	CLC1019	98,5000	-	-	-	-	-	-	-
17:30	CMP0620	91,9800	90,0200	90,0300	89,9700	89,9700	-2,19	36	3 239
17:30	CMP0720	100,5000	-	-	-	-	-	-	-
17:30	CPS0721	101,3300	101,4000	101,4000	100,8900	100,8900	-0,43	142	14 331
17:30	DEK0321	99,3000	99,3000	99,3000	99,3000	99,3000	0,00	4	397
17:30	DKP0321	98,7000	-	-	-	-	-	-	-
17:30	DNP1020	99,0000	-	-	-	-	-	-	-
czas	nazwa	odnies.	otw.	max	min	ostatni	zm. %	wolumen	obrót
17:30	DOM0620	100,9000	-	-	-	-	-	-	-
17:30	DOM1023	100,0000	-	-	-	-	-	-	-
17:30	DOM1121	100,0000	-	-	-	-	-	-	-
17:30	DOM1222	100,0000	-	-	-	-	-	-	-
17:30	DS0725	104,6000	-	-	-	-	-	-	-
17:30	DS0726	99,3000	-	-	-	-	-	-	-
17:30	DS0727	98,2600	-	-	-	-	-	-	-
17:30	DS1019	102,7500	-	-	-	-	-	-	-
17:30	DS1020	105,8000	-	-	-	-	-	-	-
17:30	DS1021	110,2000	-	-	-	-	-	-	-
17:30	DS1023	108,1100	-	-	-	-	-	-	-
17:30	DS1029	99,2000	-	-	-	-	-	-	-
17:30	ECH0321	100,1100	-	-	-	-	-	-	-
17:30	ECH0422	100,0000	-	-	-	-	-	-	-
17:30	ECH0522	97,5000	98,9800	98,9800	98,9700	98,9700	1,51	198	19 597
17:30	ECH0721	99,6000	-	-	-	-	-	-	-
17:30	ECH1022	98,4300	98,2000	98,2000	97,8000	97,8000	-0,64	318	31 182
17:30	ECH1120	100,0000	-	-	-	-	-	-	-
17:30	ECH1121	100,0000	-	-	-	-	-	-	-
17:30	ECH1123	99,0100	-	-	-	-	-	-	-
czas	nazwa	odnies.	otw.	max	min	ostatni	zm. %	wolumen	obrót
17:30	ECN1022	98,6400	98,0000	98,0000	97,6000	97,6000	-1,05	160	15 640
17:30	EIB0225	100,0000	-	-	-	-	-	-	-
17:30	EIB0521	100,8000	-	-	-	-	-	-	-
17:30	EIB0524	99,7600	-	-	-	-	-	-	-
17:30	EIB0722	100,0000	-	-	-	-	-	-	-
17:30	EIB0826	99,8000	-	-	-	-	-	-	-
17:30	EIB0921	100,0000	-	-	-	-	-	-	-
17:30	ELG1027	100,0000	-	-	-	-	-	-	-
17:30	ELG1228	100,0000	-	-	-	-	-	-	-
17:30	EMT1021	100,0000	-	-	-	-	-	-	-
17:30	ERB0921	97,0000	-	-	-	-	-	-	-
17:30	EUC0420	91,0000	-	-	-	-	-	-	-
17:30	EUR0124	100,0000	-	-	-	-	-	-	-
17:30	EUR0126	103,0000	-	-	-	-	-	-	-
17:30	EUR0136	107,5000	-	-	-	-	-	-	-
17:30	EUR0527	99,2000	-	-	-	-	-	-	-
17:30	EUR0925	99,6800	-	-	-	-	-	-	-
17:30	EUR1021	99,6200	-	-	-	-	-	-	-
17:30	EUR1027	99,0700	-	-	-	-	-	-	-
17:30	EUR1028	99,7000	-	-	-	-	-	-	-
czas	nazwa	odnies.	otw.	max	min	ostatni	zm. %	wolumen	obrót
17:30	EUR1046	97,3100	-	-	-	-	-	-	-
17:30	EVC0621	100,0000	-	-	-	-	-	-	-
17:30	EVC0921	96,5000	96,5000	96,5000	96,5000	96,5000	0,00	10	965
17:30	FFI0121	27,9000	-	-	-	-	-	-	-
17:30	FLO0119	105,5000	-	-	-	-	-	-	-
17:30	FMF0120	101,4600	101,1000	101,1000	101,1000	101,1000	-0,35	135	13 649
17:30	GB10919	90,0000	-	-	-	-	-	-	-
17:30	GB11019	100,0000	-	-	-	-	-	-	-
17:30	GB21019	59,0000	-	-	-	-	-	-	-
17:30	GB31019	93,0000	-	-	-	-	-	-	-
17:30	GBK0221	52,5000	-	-	-	-	-	-	-
17:30	GBK0421	54,0100	-	-	-	-	-	-	-
17:30	GBK0520	34,4800	-	-	-	-	-	-	-
17:30	GBK0619	77,0000	-	-	-	-	-	-	-
17:30	GBK0819	95,0000	-	-	-	-	-	-	-
17:30	GBK0919	77,0000	-	-	-	-	-	-	-
17:30	GBK0921	91,0000	-	-	-	-	-	-	-
17:30	GBK1019	95,0000	-	-	-	-	-	-	-
17:30	GBK1119	90,0000	-	-	-	-	-	-	-
17:30	GBK1220	50,0000	-	-	-	-	-	-	-
czas	nazwa	odnies.	otw.	max	min	ostatni	zm. %	wolumen	obrót
17:30	GEO0421	100,0000	-	-	-	-	-	-	-
17:30	GFN1219	100,2500	-	-	-	-	-	-	-
17:30	GHC0619	100,0500	-	-	-	-	-	-	-
17:30	GHC1220	100,5000	-	-	-	-	-	-	-
17:30	GHE0320	100,1000	100,1000	100,1500	100,1000	100,1000	0,00	190	19 020
17:30	GHE0322	100,7000	100,7500	100,7500	100,7500	100,7500	0,05	20	2 015
17:30	GHE0519	100,0000	-	-	-	-	-	-	-
17:30	GHE0619	100,3800	-	-	-	-	-	-	-
17:30	GHE0621	100,0000	-	-	-	-	-	-	-
17:30	GHE0720	100,0000	-	-	-	-	-	-	-
17:30	GHE1020	100,0200	100,0100	100,0100	100,0000	100,0000	-0,02	1 196	119 601
17:30	GHE1119	100,0000	100,0000	100,0100	100,0000	100,0000	0,00	150	15 000
17:30	GHE1220	100,4300	-	-	-	-	-	-	-
17:30	GHE1221	100,8000	-	-	-	-	-	-	-
17:30	GHI0320	99,5600	-	-	-	-	-	-	-
17:30	GHI0619	100,0000	-	-	-	-	-	-	-
17:30	GHI0720	100,4000	100,0500	100,3900	100,0500	100,3900	-0,01	530	53 197
17:30	GHI1220	100,9900	100,0700	100,0700	100,0700	100,0700	-0,91	49	4 903
17:30	GHI1221	98,5900	99,1900	99,1900	99,0000	99,0000	0,42	45	4 457
17:30	GHJ0320	100,0000	100,0100	100,0100	100,0000	100,0000	0,00	6 297	629 700
czas	nazwa	odnies.	otw.	max	min	ostatni	zm. %	wolumen	obrót
17:30	GLD1125	104,5000	-	-	-	-	-	-	-
17:30	GNB0124	79,0000	-	-	-	-	-	-	-
17:30	GNB0220	90,5000	90,3900	90,4000	90,3900	90,4000	-0,11	10	904
17:30	GNB0221	84,0000	-	-	-	-	-	-	-
17:30	GNB0320	89,4900	89,4800	89,4900	89,4800	89,4900	0,00	20	1 790
17:30	GNB0321	83,0000	83,9000	84,0000	83,9000	84,0000	1,20	5	420
17:30	GNB0323	83,9800	-	-	-	-	-	-	-
17:30	GNB0420	89,9900	89,9900	89,9900	89,9900	89,9900	0,00	5	450
17:30	GNB0421	84,8000	84,8000	84,8000	84,8000	84,8000	0,00	32	2 714
17:30	GNB0423	85,0000	-	-	-	-	-	-	-
17:30	GNB0424	82,9900	84,0000	84,0000	80,1000	80,1000	-3,48	33	2 758
17:30	GNB0523	79,0000	-	-	-	-	-	-	-
17:30	GNB0524	84,0000	-	-	-	-	-	-	-
17:30	GNB0620	87,9900	87,9900	87,9900	87,9900	87,9900	0,00	8	704
17:30	GNB0624	80,5000	-	-	-	-	-	-	-
17:30	GNB0720	86,5000	-	-	-	-	-	-	-
17:30	GNB0723	82,0000	-	-	-	-	-	-	-
17:30	GNB0724	84,9800	-	-	-	-	-	-	-
17:30	GNB0820	87,0000	-	-	-	-	-	-	-
17:30	GNB0823	78,0000	82,9500	82,9500	81,5000	81,5000	4,49	22	1 803
czas	nazwa	odnies.	otw.	max	min	ostatni	zm. %	wolumen	obrót
17:30	GNB0824	84,0000	-	-	-	-	-	-	-
17:30	GNB1020	90,0000	-	-	-	-	-	-	-
17:30	GNB1120	86,0000	-	-	-	-	-	-	-
17:30	GNB1123	77,2000	-	-	-	-	-	-	-
17:30	GNB1220	87,1000	-	-	-	-	-	-	-
17:30	GNB1222	84,5000	-	-	-	-	-	-	-
17:30	GNB1223	81,0000	-	-	-	-	-	-	-
17:30	GNO0320	99,0000	-	-	-	-	-	-	-
17:30	GNO0424	83,0000	84,4000	84,5000	84,4000	84,5000	1,81	15	1 267
17:30	GNO1120	90,0000	-	-	-	-	-	-	-
17:30	GNO1123	82,0000	-	-	-	-	-	-	-
17:30	GPW0122	101,2000	101,2000	101,2000	101,2000	101,2000	0,00	6	607
17:30	GPW1022	102,6800	102,6800	102,6800	102,6800	102,6800	0,00	13	1 335
17:30	GT11019	102,5000	-	-	-	-	-	-	-
17:30	GTC0320	100,0000	-	-	-	-	-	-	-
17:30	GTC0321	101,3000	-	-	-	-	-	-	-
17:30	GTC0620	100,0000	-	-	-	-	-	-	-
17:30	GTC1019	101,0000	-	-	-	-	-	-	-
17:30	GTC1220	101,0000	-	-	-	-	-	-	-
17:30	HBS0122	100,5000	100,9200	100,9200	100,9200	100,9200	0,42	2	202
czas	nazwa	odnies.	otw.	max	min	ostatni	zm. %	wolumen	obrót
17:30	HBS0421	100,5000	100,5000	100,5000	100,5000	100,5000	0,00	50	5 025
17:30	I2D0220	97,0000	-	-	-	-	-	-	-
17:30	I2D0719	98,1000	-	-	-	-	-	-	-
17:30	I2D1019	98,8000	-	-	-	-	-	-	-
17:30	I2D1220	96,0000	-	-	-	-	-	-	-
17:30	IDA0820	96,2100	-	-	-	-	-	-	-
17:30	IDS1024	99,1700	-	-	-	-	-	-	-
17:30	INP1021	100,0000	-	-	-	-	-	-	-
17:30	INS1020	99,0000	-	-	-	-	-	-	-
17:30	INS1119	100,2000	-	-	-	-	-	-	-
17:30	IPP0620	94,0000	-	-	-	-	-	-	-
17:30	IZ0823	111,6400	-	-	-	-	-	-	-
17:30	JHM0821	100,0000	-	-	-	-	-	-	-
17:30	JWC0520	100,5000	-	-	-	-	-	-	-
17:30	JWC1120	99,7000	-	-	-	-	-	-	-
17:30	KA10321	90,0000	90,0000	90,0000	89,0000	89,0000	-1,11	20	1 799
17:30	KAN0321	98,0000	-	-	-	-	-	-	-
17:30	KAN0619	92,5000	94,4400	94,4400	94,4400	94,4400	2,10	3	283
17:30	KME0321	99,0000	98,0000	98,0000	98,0000	98,0000	-1,01	1	98
17:30	KME0719	99,0000	99,5000	99,5000	99,5000	99,5000	0,51	55	5 473
czas	nazwa	odnies.	otw.	max	min	ostatni	zm. %	wolumen	obrót
17:30	KME0720	98,0000	98,0000	98,0000	98,0000	98,0000	0,00	65	6 370
17:30	KME1219	99,0000	99,6000	99,6000	99,6000	99,6000	0,61	58	5 777
17:30	KR10522	100,5000	-	-	-	-	-	-	-
17:30	KR10621	100,1800	-	-	-	-	-	-	-
17:30	KRA0423	100,0000	-	-	-	-	-	-	-
17:30	KRA0424	100,0000	-	-	-	-	-	-	-
17:30	KRA0528	100,0000	-	-	-	-	-	-	-
17:30	KRA1027	100,0000	-	-	-	-	-	-	-
17:30	KRA1226	100,0000	-	-	-	-	-	-	-
17:30	KRI0320	87,5000	87,0000	87,5000	87,0000	87,5000	0,00	54	4 712
17:30	KRI0322	81,5000	-	-	-	-	-	-	-
17:30	KRI0619	98,0000	98,0000	98,0000	98,0000	98,0000	0,00	6	588
17:30	KRI1019	92,5000	90,0000	90,0000	90,0000	90,0000	-2,70	5	450
17:30	KRI1020	97,5000	-	-	-	-	-	-	-
17:30	KRI1221	79,5000	-	-	-	-	-	-	-
17:30	KRU0224	100,0000	-	-	-	-	-	-	-
17:30	KRU0321	100,3100	100,1500	100,2000	100,1400	100,2000	-0,11	132	13 220
17:30	KRU0322	101,0000	-	-	-	-	-	-	-
17:30	KRU0521	100,0000	100,1400	100,1400	100,1400	100,1400	0,14	16	1 602
17:30	KRU0522	100,3800	-	-	-	-	-	-	-
czas	nazwa	odnies.	otw.	max	min	ostatni	zm. %	wolumen	obrót
17:30	KRU0619	100,7000	-	-	-	-	-	-	-
17:30	KRU0620	100,8000	-	-	-	-	-	-	-
17:30	KRU0621	100,4500	100,4000	100,4000	100,4000	100,4000	-0,05	8	803
17:30	KRU0622	100,0000	-	-	-	-	-	-	-
17:30	KRU0819	100,0000	-	-	-	-	-	-	-
17:30	KRU0921	100,2500	-	-	-	-	-	-	-
17:30	KRU1019	100,3000	-	-	-	-	-	-	-
17:30	KRU1022	101,5000	-	-	-	-	-	-	-
17:30	KRU1023	100,0000	-	-	-	-	-	-	-
17:30	KRU1120	100,0000	100,1600	100,1600	100,0100	100,1000	0,10	55	5 507
17:30	KRU1121	100,5000	-	-	-	-	-	-	-
17:30	KRU1123	100,0000	-	-	-	-	-	-	-
17:30	KRU1220	100,5500	100,7100	100,7100	100,7100	100,7100	0,16	3	302
17:30	KRU1221	99,8200	-	-	-	-	-	-	-
17:30	LCC0222	99,5000	-	-	-	-	-	-	-
17:30	LCC0521	100,6000	-	-	-	-	-	-	-
17:30	LCC0622	100,0000	-	-	-	-	-	-	-
17:30	LCC1020	100,0000	-	-	-	-	-	-	-
17:30	LCC1021	100,0000	-	-	-	-	-	-	-
17:30	LCC1022	100,0000	-	-	-	-	-	-	-
czas	nazwa	odnies.	otw.	max	min	ostatni	zm. %	wolumen	obrót
17:30	LKD0420	100,1200	-	-	-	-	-	-	-
17:30	LKD0621	100,9900	-	-	-	-	-	-	-
17:30	MAG0419	100,0000	-	-	-	-	-	-	-
17:30	MAG0919	100,0000	-	-	-	-	-	-	-
17:30	MBHPA22	99,9000	-	-	-	-	-	-	-
17:30	MBHPA23	100,0000	-	-	-	-	-	-	-
17:30	MBHPA24	95,0000	-	-	-	-	-	-	-
17:30	MBHPA25	99,5000	-	-	-	-	-	-	-
17:30	MBHPA26	100,0000	-	-	-	-	-	-	-
17:30	MBHPA27	100,0000	-	-	-	-	-	-	-
17:30	MBHPA28	100,0000	-	-	-	-	-	-	-
17:30	MBHPA29	100,0000	-	-	-	-	-	-	-
17:30	MBHPA30	100,0000	-	-	-	-	-	-	-
17:30	MBHPA31	100,0000	-	-	-	-	-	-	-
17:30	MBHPA32	101,0000	-	-	-	-	-	-	-
17:30	MBHPA33	100,0000	-	-	-	-	-	-	-
17:30	MBHPA35	100,0000	-	-	-	-	-	-	-
17:30	MBHPE05	100,0000	-	-	-	-	-	-	-
17:30	MBHPE06	100,0000	-	-	-	-	-	-	-
17:30	MBHPE07	100,0000	-	-	-	-	-	-	-
czas	nazwa	odnies.	otw.	max	min	ostatni	zm. %	wolumen	obrót
17:30	MBHPE09	100,0000	-	-	-	-	-	-	-
17:30	MBHPE10	100,0000	-	-	-	-	-	-	-
17:30	MBHPE11	100,0000	-	-	-	-	-	-	-
17:30	MBHPE12	100,0000	-	-	-	-	-	-	-
17:30	MBHPE13	100,0000	-	-	-	-	-	-	-
17:30	MBHPE14	100,0000	-	-	-	-	-	-	-
17:30	MBHPE15	100,0000	-	-	-	-	-	-	-
17:30	MBHPE16	100,0000	-	-	-	-	-	-	-
17:30	MBHPE17	100,0000	-	-	-	-	-	-	-
17:30	MBK0125	101,7200	-	-	-	-	-	-	-
17:30	MBK1028	100,0000	-	-	-	-	-	-	-
17:30	MBK1030	101,2000	-	-	-	-	-	-	-
17:30	MCF0222	95,8000	94,5100	94,9900	90,2000	94,9900	-0,85	29	2 701
17:30	MCF1020	97,8000	98,0900	98,0900	98,0900	98,0900	0,30	2	196
17:30	MCF1121	95,0000	94,0100	95,0000	94,0100	95,0000	0,00	15	1 421
17:30	MCI0321	98,6000	-	-	-	-	-	-	-
17:30	MCI0619	100,0000	-	-	-	-	-	-	-
17:30	MCI0620	102,0000	-	-	-	-	-	-	-
17:30	MCI1219	101,2000	-	-	-	-	-	-	-
17:30	MCM0620	99,3500	99,4500	99,4500	99,1000	99,1000	-0,25	20	1 988
czas	nazwa	odnies.	otw.	max	min	ostatni	zm. %	wolumen	obrót
17:30	MCM0820	98,5000	-	-	-	-	-	-	-
17:30	MDG0419	99,6500	-	-	-	-	-	-	-
17:30	MED0420	100,0000	-	-	-	-	-	-	-
17:30	MIL0420	101,5000	-	-	-	-	-	-	-
17:30	MIL1227	102,0000	-	-	-	-	-	-	-
17:30	MKI1123	103,2000	-	-	-	-	-	-	-
17:30	MLP0522	100,0000	-	-	-	-	-	-	-
17:30	MLP0523	100,0000	-	-	-	-	-	-	-
17:30	MRT0421	107,2500	-	-	-	-	-	-	-
17:30	MVP0622	99,5000	99,0000	99,0000	99,0000	99,0000	-0,50	1	99
17:30	MVP0819	100,0000	-	-	-	-	-	-	-
17:30	MVP0821	100,0000	-	-	-	-	-	-	-
17:30	MVP1120	99,4000	-	-	-	-	-	-	-
17:30	MWT0420	98,6000	-	-	-	-	-	-	-
17:30	MWT0720	98,5000	98,5000	98,5000	98,5000	98,5000	0,00	25	2 463
17:30	MWT0819	99,0000	-	-	-	-	-	-	-
17:30	MWT0820	98,9000	-	-	-	-	-	-	-
17:30	MWT0921	98,3000	98,5000	98,5000	98,5000	98,5000	0,20	28	2 758
17:30	NVA0420	100,0000	-	-	-	-	-	-	-
17:30	OK0419	99,8500	99,8500	99,8500	99,8500	99,8500	0,00	600	59 910
czas	nazwa	odnies.	otw.	max	min	ostatni	zm. %	wolumen	obrót
17:30	OK0521	96,6000	-	-	-	-	-	-	-
17:30	OK0720	97,9500	-	-	-	-	-	-	-
17:30	OLK1123	104,7000	-	-	-	-	-	-	-
17:30	OR10623	98,7300	-	-	-	-	-	-	-
17:30	ORB0620	100,8400	-	-	-	-	-	-	-
17:30	ORB0721	101,0000	-	-	-	-	-	-	-
17:30	OTS0220	74,9000	-	-	-	-	-	-	-
17:30	OTS1118	72,0000	-	-	-	-	-	-	-
17:30	PB10619	100,0000	-	-	-	-	-	-	-
17:30	PB10620	100,0000	-	-	-	-	-	-	-
17:30	PB11219	100,0000	-	-	-	-	-	-	-
17:30	PBG0619	100,0000	-	-	-	-	-	-	-
17:30	PBG0620	100,0000	-	-	-	-	-	-	-
17:30	PBG1219	100,0000	-	-	-	-	-	-	-
17:30	PBS0225	50,5000	-	-	-	-	-	-	-
17:30	PBS0325	56,0000	-	-	-	-	-	-	-
17:30	PBS0523	44,0000	45,8000	46,0000	45,0000	46,0000	4,55	211	9 555
17:30	PBS1024	88,8000	-	-	-	-	-	-	-
17:30	PBX0622	99,5000	-	-	-	-	-	-	-
17:30	PCB0420	100,8500	-	-	-	-	-	-	-
czas	nazwa	odnies.	otw.	max	min	ostatni	zm. %	wolumen	obrót
17:30	PCM1220	100,0000	-	-	-	-	-	-	-
17:30	PCR0223	101,9900	101,0000	101,0000	101,0000	101,0000	-0,97	20	2 020
17:30	PCR0324	100,9800	100,9800	101,2800	100,9800	101,2800	0,30	131	13 258
17:30	PCR0419	100,4000	100,3900	100,3900	100,3900	100,3900	-0,01	90	9 035
17:30	PCR0421	101,4000	101,4000	101,4000	101,4000	101,4000	0,00	3	304
17:30	PCR0425	100,4000	-	-	-	-	-	-	-
17:30	PCR0522	100,9600	-	-	-	-	-	-	-
17:30	PCR0620	101,5000	101,5000	101,5000	101,5000	101,5000	0,00	3	305
17:30	PCR0622	101,9900	101,0100	101,0100	101,0000	101,0000	-0,97	450	45 450
17:30	PCR0823	101,4000	-	-	-	-	-	-	-
17:30	PCR1019	100,9900	-	-	-	-	-	-	-
17:30	PCR1023	101,5000	-	-	-	-	-	-	-
17:30	PCR1123	101,5000	-	-	-	-	-	-	-
17:30	PCR1223	101,5000	-	-	-	-	-	-	-
17:30	PCX0522	101,4800	-	-	-	-	-	-	-
17:30	PCX0620	101,0000	-	-	-	-	-	-	-
17:30	PCX0920	101,3100	101,4800	101,4800	101,4800	101,4800	0,17	1	101
17:30	PEO1027	101,2500	101,2000	101,2000	101,2000	101,2000	-0,05	53	5 364
17:30	PEO1028	100,9000	-	-	-	-	-	-	-
17:30	PEO1033	101,1500	-	-	-	-	-	-	-
czas	nazwa	odnies.	otw.	max	min	ostatni	zm. %	wolumen	obrót
17:30	PEOH208	100,0000	-	-	-	-	-	-	-
17:30	PEOH210	100,0000	-	-	-	-	-	-	-
17:30	PEOH212	100,0000	-	-	-	-	-	-	-
17:30	PEOH213	100,0000	-	-	-	-	-	-	-
17:30	PEOH214	100,0000	-	-	-	-	-	-	-
17:30	PEOH215	100,0000	-	-	-	-	-	-	-
17:30	PEOH216	100,0000	-	-	-	-	-	-	-
17:30	PEOH217	100,0000	-	-	-	-	-	-	-
17:30	PEONP01	100,0000	-	-	-	-	-	-	-
17:30	PGF1120	99,9800	99,9700	99,9700	99,9700	99,9700	-0,01	3	300
17:30	PGL1127	103,2500	-	-	-	-	-	-	-
17:30	PGO0819	100,0000	-	-	-	-	-	-	-
17:30	PHP0123	99,9700	-	-	-	-	-	-	-
17:30	PHP0124	99,8900	-	-	-	-	-	-	-
17:30	PHP0421	100,2500	-	-	-	-	-	-	-
17:30	PHP0422	100,0000	-	-	-	-	-	-	-
17:30	PHP0424	99,7000	-	-	-	-	-	-	-
17:30	PHP0425	100,1000	-	-	-	-	-	-	-
17:30	PHP0522	100,6000	-	-	-	-	-	-	-
17:30	PHP0621	100,5500	-	-	-	-	-	-	-
czas	nazwa	odnies.	otw.	max	min	ostatni	zm. %	wolumen	obrót
17:30	PHP0622	99,7000	-	-	-	-	-	-	-
17:30	PHP0623	100,0300	-	-	-	-	-	-	-
17:30	PHP0725	99,9500	-	-	-	-	-	-	-
17:30	PHP0824	100,0000	-	-	-	-	-	-	-
17:30	PHP0828	100,0000	-	-	-	-	-	-	-
17:30	PHP0921	100,6000	-	-	-	-	-	-	-
17:30	PHP1121	99,9300	-	-	-	-	-	-	-
17:30	PHP1220	100,5000	-	-	-	-	-	-	-
17:30	PIA0922	103,0000	-	-	-	-	-	-	-
17:30	PIA1124	100,0000	-	-	-	-	-	-	-
17:30	PIA1126	100,0000	-	-	-	-	-	-	-
17:30	PIA1128	100,0000	-	-	-	-	-	-	-
17:30	PK10622	100,7800	101,0700	101,0700	101,0700	101,0700	0,29	250	25 268
17:30	PKN0420	103,4400	102,7600	102,7600	102,6300	102,6300	-0,78	535	54 939
17:30	PKN0622	101,0800	101,0800	101,0800	101,0800	101,0800	0,00	817	82 582
17:30	PKN0722	101,1400	101,0000	101,0000	101,0000	101,0000	-0,14	152	15 352
17:30	PKN0921	100,5000	100,5000	100,5000	100,2300	100,2300	-0,27	821	82 321
17:30	PKN1222	100,4000	100,4000	100,4500	100,3900	100,3900	-0,01	201	20 182
17:30	PKO0328	100,9000	-	-	-	-	-	-	-
17:30	PKO0721	99,7900	-	-	-	-	-	-	-
czas	nazwa	odnies.	otw.	max	min	ostatni	zm. %	wolumen	obrót
17:30	PKO0827	101,0900	101,0900	101,1000	101,0900	101,0900	0,00	19	1 921
17:30	PLO0524	100,0000	-	-	-	-	-	-	-
17:30	PLO0525	100,0000	-	-	-	-	-	-	-
17:30	PLO0527	100,0000	-	-	-	-	-	-	-
17:30	PLO0528	100,0000	-	-	-	-	-	-	-
17:30	PLO0529	100,0000	-	-	-	-	-	-	-
17:30	PLO0530	100,0000	-	-	-	-	-	-	-
17:30	PLO1130	100,0000	-	-	-	-	-	-	-
17:30	PN11219	98,4500	-	-	-	-	-	-	-
17:30	PN21219	98,0000	-	-	-	-	-	-	-
17:30	PND0220	98,3500	98,0000	98,0000	98,0000	98,0000	-0,36	78	7 644
17:30	PND0420	98,4000	-	-	-	-	-	-	-
17:30	PND0520	98,5000	-	-	-	-	-	-	-
17:30	PND0920	98,5000	-	-	-	-	-	-	-
17:30	PND1219	99,4600	-	-	-	-	-	-	-
17:30	PRF0322	99,9000	-	-	-	-	-	-	-
17:30	PRF0521	99,8900	-	-	-	-	-	-	-
17:30	PRF0919	99,8200	-	-	-	-	-	-	-
17:30	PRF1021	99,4900	-	-	-	-	-	-	-
17:30	PRF1220	100,0000	-	-	-	-	-	-	-
czas	nazwa	odnies.	otw.	max	min	ostatni	zm. %	wolumen	obrót
17:30	PRI0320	98,5500	-	-	-	-	-	-	-
17:30	PRI0521	99,4000	-	-	-	-	-	-	-
17:30	PS0123	101,8600	-	-	-	-	-	-	-
17:30	PS0420	100,0000	-	-	-	-	-	-	-
17:30	PS0421	100,6000	-	-	-	-	-	-	-
17:30	PS0422	101,1700	-	-	-	-	-	-	-
17:30	PS0424	101,6000	-	-	-	-	-	-	-
17:30	PS0719	100,6500	-	-	-	-	-	-	-
17:30	PS0721	100,1500	-	-	-	-	-	-	-
17:30	PZU0719	99,4100	-	-	-	-	-	-	-
17:30	PZU0727	102,1800	102,0400	102,2000	102,0400	102,2000	0,02	4	409
17:30	RCI1220	100,0000	-	-	-	-	-	-	-
17:30	ROB0323	100,0800	-	-	-	-	-	-	-
17:30	ROB0721	101,1000	-	-	-	-	-	-	-
17:30	ROB0723	100,0000	-	-	-	-	-	-	-
17:30	ROE0419	100,0000	-	-	-	-	-	-	-
17:30	RON0220	99,0000	-	-	-	-	-	-	-
17:30	RON0419	100,0000	-	-	-	-	-	-	-
17:30	RON0521	100,4900	-	-	-	-	-	-	-
17:30	RON0522	100,5800	-	-	-	-	-	-	-
czas	nazwa	odnies.	otw.	max	min	ostatni	zm. %	wolumen	obrót
17:30	RON0619	100,6900	-	-	-	-	-	-	-
17:30	RON0720	100,6000	-	-	-	-	-	-	-
17:30	RON0820	100,9500	-	-	-	-	-	-	-
17:30	RON0919	100,4800	-	-	-	-	-	-	-
17:30	RPC0519	100,0000	-	-	-	-	-	-	-
17:30	SAF0220	100,0000	-	-	-	-	-	-	-
17:30	SAF0720	100,0000	-	-	-	-	-	-	-
17:30	SBK0923	79,9900	-	-	-	-	-	-	-
17:30	SIC1133	100,0000	-	-	-	-	-	-	-
17:30	SID1133	108,0000	-	-	-	-	-	-	-
17:30	SID1134	100,0000	-	-	-	-	-	-	-
17:30	SIE1123	104,0500	-	-	-	-	-	-	-
17:30	SIE1135	100,0000	-	-	-	-	-	-	-
17:30	SIL1133	100,0000	-	-	-	-	-	-	-
17:30	SPL0921	99,9300	-	-	-	-	-	-	-
17:30	STA0419	80,0000	-	-	-	-	-	-	-
17:30	STA1219	100,0000	-	-	-	-	-	-	-
17:30	UNI0621	100,0000	-	-	-	-	-	-	-
17:30	UNI0719	100,6000	-	-	-	-	-	-	-
17:30	VID0221	100,3000	-	-	-	-	-	-	-
czas	nazwa	odnies.	otw.	max	min	ostatni	zm. %	wolumen	obrót
17:30	VID0621	100,0000	-	-	-	-	-	-	-
17:30	VIN0719	100,5000	-	-	-	-	-	-	-
17:30	VIN0921	100,0000	-	-	-	-	-	-	-
17:30	VOX0221	102,5000	-	-	-	-	-	-	-
17:30	VOX0721	103,2000	-	-	-	-	-	-	-
17:30	VTG0520	101,4000	-	-	-	-	-	-	-
17:30	VTG0521	100,9800	-	-	-	-	-	-	-
17:30	VTG0721	100,5000	100,0000	100,0000	100,0000	100,0000	-0,50	10	1 000
17:30	VVD0520	85,1000	-	-	-	-	-	-	-
17:30	WAB1027	100,0000	-	-	-	-	-	-	-
17:30	WAL0925	106,6000	-	-	-	-	-	-	-
17:30	WBE1120	100,0000	-	-	-	-	-	-	-
17:30	WMA0224	100,0000	-	-	-	-	-	-	-
17:30	WMA1223	100,0000	-	-	-	-	-	-	-
17:30	WMA1224	100,0000	-	-	-	-	-	-	-
17:30	WMA1225	100,0000	-	-	-	-	-	-	-
17:30	WOP1225	100,0000	-	-	-	-	-	-	-
17:30	WS0428	99,5000	99,2500	99,2700	99,2500	99,2500	-0,25	410	40 693
17:30	WS0429	126,8500	-	-	-	-	-	-	-
17:30	WS0437	120,8000	-	-	-	-	-	-	-
czas	nazwa	odnies.	otw.	max	min	ostatni	zm. %	wolumen	obrót
17:30	WS0447	110,5000	-	-	-	-	-	-	-
17:30	WS0922	113,3000	-	-	-	-	-	-	-
17:30	WZ0120	100,3500	-	-	-	-	-	-	-
17:30	WZ0121	100,5500	100,4800	100,4800	100,4800	100,4800	-0,07	214	21 503
17:30	WZ0124	99,4600	99,4600	99,4600	99,4600	99,4600	0,00	345	34 314
17:30	WZ0126	97,7800	97,7800	97,7800	97,7800	97,7800	0,00	253	24 738
17:30	WZ0524	99,1900	-	-	-	-	-	-	-
17:30	WZ0528	96,4000	96,3600	96,7000	96,1100	96,5900	0,20	320	30 917
17:30	WZ1122	100,0900	-	-	-	-	-	-	-
17:30	YOL0721	101,5000	-	-	-	-	-	-	-
17:30	ZAM1124	100,0000	-	-	-	-	-	-	-

Strona automatycznie odświeżana co 3 min
Dane opóźnione o min. 15 min

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.