Kontakt

Obligacje

ostatnie notowanie: 17.01.2020

czas	nazwa	odnies.	otw.	max	min	ostatni	zm. %	wolumen	obrót
17:30	ABE0622	100,5000	-	-	-	-	-	-	-
17:30	ABE0720	100,0000	-	-	-	-	-	-	-
17:30	ABE1023	100,0000	-	-	-	-	-	-	-
17:30	ACH0820	101,4900	-	-	-	-	-	-	-
17:30	ACH1122	100,9800	-	-	-	-	-	-	-
17:30	AIN0421	83,4000	-	-	-	-	-	-	-
17:30	ALR0321	102,0000	101,8500	101,8500	101,8500	101,8500	-0,15	5	509
17:30	ALR0522	103,0000	102,7800	102,7800	102,7000	102,7000	-0,29	30	3 082
17:30	ALR0524	103,0500	103,3000	103,5000	103,2100	103,2100	0,16	18	1 859
17:30	ALR0820	100,6500	-	-	-	-	-	-	-
17:30	ALR1025	102,5000	102,5000	102,5000	102,5000	102,5000	0,00	73	7 483
17:30	ALR1221	102,8300	-	-	-	-	-	-	-
17:30	ALR1225	102,0000	-	-	-	-	-	-	-
17:30	AOW0220	99,8000	-	-	-	-	-	-	-
17:30	AOW0921	100,0000	-	-	-	-	-	-	-
17:30	AOW1020	100,8500	-	-	-	-	-	-	-
17:30	AOW1022	100,0000	100,5000	100,5000	100,0000	100,0000	0,00	70	7 005
17:30	ARH0320	100,0000	-	-	-	-	-	-	-
17:30	ARH0623	100,0000	-	-	-	-	-	-	-
17:30	ARH0722	100,9800	-	-	-	-	-	-	-
czas	nazwa	odnies.	otw.	max	min	ostatni	zm. %	wolumen	obrót
17:30	AT10421	98,0000	-	-	-	-	-	-	-
17:30	ATC0821	101,4000	-	-	-	-	-	-	-
17:30	ATL0421	100,0000	-	-	-	-	-	-	-
17:30	ATL0921	100,0000	-	-	-	-	-	-	-
17:30	ATL1020	100,0000	-	-	-	-	-	-	-
17:30	BAR1125	102,0000	-	-	-	-	-	-	-
17:30	BAR1130	100,0000	-	-	-	-	-	-	-
17:30	BBI0220	99,0000	-	-	-	-	-	-	-
17:30	BBI0221	99,5000	-	-	-	-	-	-	-
17:30	BBI0222	100,0000	-	-	-	-	-	-	-
17:30	BBS1225	101,0000	-	-	-	-	-	-	-
17:30	BGD0920	99,0000	-	-	-	-	-	-	-
17:30	BGK0121	100,0000	-	-	-	-	-	-	-
17:30	BGK0220	100,1800	-	-	-	-	-	-	-
17:30	BGK0223	100,0000	-	-	-	-	-	-	-
17:30	BGK0520	100,3900	-	-	-	-	-	-	-
17:30	BGK1021	100,0000	-	-	-	-	-	-	-
17:30	BGK1023	100,0000	100,0000	100,0000	100,0000	100,0000	0,00	58	5 800
17:30	BNF0322	101,4900	-	-	-	-	-	-	-
17:30	BNF0621	100,5500	100,5500	100,5500	100,5000	100,5000	-0,05	1 514	152 209
czas	nazwa	odnies.	otw.	max	min	ostatni	zm. %	wolumen	obrót
17:30	BNF1221	100,2000	100,2000	100,2000	100,2000	100,2000	0,00	500	50 100
17:30	BPO0626	104,8600	105,0000	105,0000	105,0000	105,0000	0,13	10	1 050
17:30	BPT0620	100,5000	-	-	-	-	-	-	-
17:30	BRB0425	100,0000	-	-	-	-	-	-	-
17:30	BRD1023	103,5000	-	-	-	-	-	-	-
17:30	BREHE02	100,0000	-	-	-	-	-	-	-
17:30	BRZ1126	107,5500	-	-	-	-	-	-	-
17:30	BRZ1127	104,0000	-	-	-	-	-	-	-
17:30	BSC0620	99,0000	-	-	-	-	-	-	-
17:30	BSC0621	98,9400	98,9000	98,9000	98,9000	98,9000	-0,04	10	989
17:30	BSC0927	86,0000	76,0000	76,0000	76,0000	76,0000	-11,63	4	304
17:30	BSC1124	99,0000	-	-	-	-	-	-	-
17:30	BSL0521	99,3500	99,7800	99,7800	95,0000	95,0000	-4,38	17	1 630
17:30	BSL0525	95,0000	91,0000	91,0000	91,0000	91,0000	-4,21	5	455
17:30	BSP0620	100,5000	-	-	-	-	-	-	-
17:30	BSP0724	100,0000	-	-	-	-	-	-	-
17:30	BST0121	99,0000	99,4900	99,4900	99,4900	99,4900	0,49	30	2 985
17:30	BST0222	97,0000	-	-	-	-	-	-	-
17:30	BST0320	99,8500	-	-	-	-	-	-	-
17:30	BST0321	99,8000	-	-	-	-	-	-	-
czas	nazwa	odnies.	otw.	max	min	ostatni	zm. %	wolumen	obrót
17:30	BST0421	97,9900	97,9900	97,9900	97,9700	97,9900	0,00	1 077	105 528
17:30	BST0520	99,5000	-	-	-	-	-	-	-
17:30	BST0622	95,5800	-	-	-	-	-	-	-
17:30	BST0720	99,1500	-	-	-	-	-	-	-
17:30	BST0820	99,1400	-	-	-	-	-	-	-
17:30	BST0821	96,7100	-	-	-	-	-	-	-
17:30	BST0921	96,8900	-	-	-	-	-	-	-
17:30	BST0922	95,9800	95,1000	95,1000	95,0000	95,0000	-1,02	114	10 835
17:30	BSTL320	99,7000	-	-	-	-	-	-	-
17:30	BVT0620	101,5000	-	-	-	-	-	-	-
17:30	BZW0428	102,3000	-	-	-	-	-	-	-
17:30	CAP0420	100,0000	-	-	-	-	-	-	-
17:30	CAP0621	99,5000	-	-	-	-	-	-	-
17:30	CAP1220	100,0000	-	-	-	-	-	-	-
17:30	CCC0621	99,5000	99,5000	99,5000	99,5000	99,5000	0,00	33	3 284
17:30	CDR1221	102,0000	102,0000	102,0000	100,1100	101,0000	-0,98	70	7 073
17:30	CMP0620	99,6000	99,5800	99,5800	99,5800	99,5800	-0,02	6	597
17:30	CMP0720	99,7500	-	-	-	-	-	-	-
17:30	CPS0426	100,8000	101,0000	101,0000	100,6500	100,6500	-0,15	714	71 885
17:30	DEK0321	98,5000	98,9800	98,9800	98,9700	98,9700	0,48	6	594
czas	nazwa	odnies.	otw.	max	min	ostatni	zm. %	wolumen	obrót
17:30	DKP0321	98,5000	99,3900	99,3900	99,3900	99,3900	0,90	7	696
17:30	DNP0622	100,0000	-	-	-	-	-	-	-
17:30	DNP1020	101,0000	-	-	-	-	-	-	-
17:30	DOM0620	100,4000	-	-	-	-	-	-	-
17:30	DOM1023	100,0000	-	-	-	-	-	-	-
17:30	DOM1121	100,3500	-	-	-	-	-	-	-
17:30	DOM1222	102,0000	-	-	-	-	-	-	-
17:30	DOM1224	100,0000	-	-	-	-	-	-	-
17:30	DS0725	105,9000	105,9100	105,9100	105,9100	105,9100	0,01	7	741
17:30	DS0726	103,4000	-	-	-	-	-	-	-
17:30	DS0727	101,9000	101,8900	101,8900	101,3100	101,5000	-0,39	120	12 198
17:30	DS1020	103,0500	102,8500	102,8500	102,8500	102,8500	-0,19	39	4 011
17:30	DS1021	107,6000	-	-	-	-	-	-	-
17:30	DS1023	107,8000	-	-	-	-	-	-	-
17:30	DS1029	104,7000	104,1200	104,1200	104,1100	104,1100	-0,56	60	6 247
17:30	DVL0523	100,0000	-	-	-	-	-	-	-
17:30	E151129	99,4000	-	-	-	-	-	-	-
17:30	ECH0321	100,5000	-	-	-	-	-	-	-
17:30	ECH0422	100,0000	-	-	-	-	-	-	-
17:30	ECH0423	102,4000	-	-	-	-	-	-	-
czas	nazwa	odnies.	otw.	max	min	ostatni	zm. %	wolumen	obrót
17:30	ECH0522	99,7900	-	-	-	-	-	-	-
17:30	ECH0721	100,0000	100,0000	100,2500	100,0000	100,2500	0,25	292	29 202
17:30	ECH0923	100,0000	100,0000	100,0000	100,0000	100,0000	0,00	480	48 000
17:30	ECH1022	99,5000	99,5000	99,8000	99,5000	99,8000	0,30	454	45 179
17:30	ECH1120	100,0000	-	-	-	-	-	-	-
17:30	ECH1121	100,0000	-	-	-	-	-	-	-
17:30	ECH1123	100,5000	-	-	-	-	-	-	-
17:30	ECN1022	99,3900	99,3000	99,3000	99,3000	99,3000	-0,09	35	3 476
17:30	EIB0225	100,0000	-	-	-	-	-	-	-
17:30	EIB0521	101,2500	-	-	-	-	-	-	-
17:30	EIB0524	99,7600	-	-	-	-	-	-	-
17:30	EIB0722	100,0000	-	-	-	-	-	-	-
17:30	EIB0826	105,0000	-	-	-	-	-	-	-
17:30	EIB0921	100,0000	-	-	-	-	-	-	-
17:30	EIB1129	99,7700	-	-	-	-	-	-	-
17:30	ELG0126	100,0000	-	-	-	-	-	-	-
17:30	ELG0330	100,0000	-	-	-	-	-	-	-
17:30	ELG0331	100,0000	-	-	-	-	-	-	-
17:30	ELG0332	100,0000	-	-	-	-	-	-	-
17:30	ELG0524	100,0000	-	-	-	-	-	-	-
czas	nazwa	odnies.	otw.	max	min	ostatni	zm. %	wolumen	obrót
17:30	ELG0533	100,0000	-	-	-	-	-	-	-
17:30	ELG0625	100,0000	-	-	-	-	-	-	-
17:30	ELG1027	100,0000	-	-	-	-	-	-	-
17:30	ELG1228	100,0000	-	-	-	-	-	-	-
17:30	EMT1021	100,0000	-	-	-	-	-	-	-
17:30	ENA0624	100,5000	-	-	-	-	-	-	-
17:30	ERB0921	102,4500	-	-	-	-	-	-	-
17:30	ESB0725	100,0000	100,0000	100,0000	100,0000	100,0000	0,00	2	200
17:30	EUC0420	57,0100	62,0000	62,0000	59,0000	62,0000	8,75	250	15 350
17:30	EUR0124	100,0000	-	-	-	-	-	-	-
17:30	EUR0126	103,0000	-	-	-	-	-	-	-
17:30	EUR0136	107,5000	-	-	-	-	-	-	-
17:30	EUR0527	101,8000	-	-	-	-	-	-	-
17:30	EUR0925	99,6800	-	-	-	-	-	-	-
17:30	EUR1021	99,6200	-	-	-	-	-	-	-
17:30	EUR1027	99,0700	-	-	-	-	-	-	-
17:30	EUR1028	106,5000	-	-	-	-	-	-	-
17:30	EUR1046	97,3100	-	-	-	-	-	-	-
17:30	EVC0621	100,0000	-	-	-	-	-	-	-
17:30	EVC0822	99,0000	-	-	-	-	-	-	-
czas	nazwa	odnies.	otw.	max	min	ostatni	zm. %	wolumen	obrót
17:30	EVC0921	99,0000	-	-	-	-	-	-	-
17:30	FFI0121	27,9000	-	-	-	-	-	-	-
17:30	FLO0119	105,5000	-	-	-	-	-	-	-
17:30	FMF0624	101,4000	-	-	-	-	-	-	-
17:30	FSG0622	100,0000	-	-	-	-	-	-	-
17:30	GBK0221	52,5000	-	-	-	-	-	-	-
17:30	GBK0421	54,0100	-	-	-	-	-	-	-
17:30	GBK0520	34,4800	-	-	-	-	-	-	-
17:30	GBK0921	91,0000	-	-	-	-	-	-	-
17:30	GBK1220	50,0000	-	-	-	-	-	-	-
17:30	GBS0621	100,0000	-	-	-	-	-	-	-
17:30	GEO0421	99,9700	99,9700	99,9700	99,9700	99,9700	0,00	10	1 000
17:30	GFN1219	100,2500	-	-	-	-	-	-	-
17:30	GHC0322	100,6000	-	-	-	-	-	-	-
17:30	GHC0623	99,5800	-	-	-	-	-	-	-
17:30	GHC1220	100,7900	-	-	-	-	-	-	-
17:30	GHE0222	101,6000	-	-	-	-	-	-	-
17:30	GHE0320	100,2000	-	-	-	-	-	-	-
17:30	GHE0322	100,4000	100,8200	100,8200	100,8200	100,8200	0,42	1	101
17:30	GHE0621	100,0000	-	-	-	-	-	-	-
czas	nazwa	odnies.	otw.	max	min	ostatni	zm. %	wolumen	obrót
17:30	GHE0623	100,3000	100,3400	100,3500	100,3400	100,3500	0,05	116	11 639
17:30	GHE0720	100,4000	-	-	-	-	-	-	-
17:30	GHE0722	101,0000	-	-	-	-	-	-	-
17:30	GHE0822	100,7000	-	-	-	-	-	-	-
17:30	GHE1020	100,9000	-	-	-	-	-	-	-
17:30	GHE1220	101,0000	101,0000	101,0000	101,0000	101,0000	0,00	301	30 401
17:30	GHE1221	100,9200	-	-	-	-	-	-	-
17:30	GHI0320	100,2000	-	-	-	-	-	-	-
17:30	GHI0322	100,0500	100,2800	100,3000	100,2800	100,2900	0,24	569	57 069
17:30	GHI0623	100,0000	100,0000	100,0000	100,0000	100,0000	0,00	86	8 600
17:30	GHI0720	100,2900	-	-	-	-	-	-	-
17:30	GHI1220	100,7500	-	-	-	-	-	-	-
17:30	GHI1221	100,0800	-	-	-	-	-	-	-
17:30	GHJ0320	100,0100	-	-	-	-	-	-	-
17:30	GHJ0322	102,5000	-	-	-	-	-	-	-
17:30	GHJ0623	99,0000	-	-	-	-	-	-	-
17:30	GLD1125	109,5000	-	-	-	-	-	-	-
17:30	GNB0124	85,0000	-	-	-	-	-	-	-
17:30	GNB0220	99,2000	99,2000	99,2000	99,2000	99,2000	0,00	6	595
17:30	GNB0221	92,8000	92,5000	93,0000	92,0000	93,0000	0,22	28	2 597
czas	nazwa	odnies.	otw.	max	min	ostatni	zm. %	wolumen	obrót
17:30	GNB0320	98,9000	98,8000	98,8000	98,8000	98,8000	-0,10	42	4 150
17:30	GNB0321	89,1200	-	-	-	-	-	-	-
17:30	GNB0323	91,9000	87,0000	87,0000	86,0000	86,9900	-5,34	6	520
17:30	GNB0420	98,6000	98,5000	98,5000	98,5000	98,5000	-0,10	10	985
17:30	GNB0421	92,5000	-	-	-	-	-	-	-
17:30	GNB0423	85,0000	-	-	-	-	-	-	-
17:30	GNB0424	84,5000	84,5000	84,5000	84,5000	84,5000	0,00	19	1 606
17:30	GNB0523	86,9000	-	-	-	-	-	-	-
17:30	GNB0524	85,0000	82,5000	82,5000	82,5000	82,5000	-2,94	86	7 095
17:30	GNB0620	97,5000	95,7900	98,0000	95,7900	98,0000	0,51	9	869
17:30	GNB0624	84,4500	-	-	-	-	-	-	-
17:30	GNB0720	96,7000	97,0000	97,0000	96,7000	96,7000	0,00	14	1 357
17:30	GNB0723	82,0000	83,0000	83,0000	82,0000	82,0000	0,00	193	15 876
17:30	GNB0724	82,0000	-	-	-	-	-	-	-
17:30	GNB0820	96,2000	-	-	-	-	-	-	-
17:30	GNB0823	84,1300	-	-	-	-	-	-	-
17:30	GNB0824	80,0000	-	-	-	-	-	-	-
17:30	GNB1020	95,9400	95,9400	95,9400	95,9400	95,9400	0,00	18	1 727
17:30	GNB1120	95,3000	-	-	-	-	-	-	-
17:30	GNB1123	80,0000	-	-	-	-	-	-	-
czas	nazwa	odnies.	otw.	max	min	ostatni	zm. %	wolumen	obrót
17:30	GNB1220	93,5800	-	-	-	-	-	-	-
17:30	GNB1222	87,0000	87,5000	88,0000	85,0000	86,0000	-1,15	62	5 394
17:30	GNB1223	84,0000	90,0000	90,0000	90,0000	90,0000	7,14	1	90
17:30	GNO0320	98,5000	-	-	-	-	-	-	-
17:30	GNO0424	85,0000	-	-	-	-	-	-	-
17:30	GNO1120	93,0000	93,9800	93,9900	93,0000	93,0000	0,00	27	2 528
17:30	GNO1123	87,0000	-	-	-	-	-	-	-
17:30	GPW0122	101,0200	101,0200	101,0200	101,0200	101,0200	0,00	5	505
17:30	GPW1022	101,4000	-	-	-	-	-	-	-
17:30	GTC0320	101,3000	-	-	-	-	-	-	-
17:30	GTC0321	101,0000	-	-	-	-	-	-	-
17:30	GTC0422	100,0000	-	-	-	-	-	-	-
17:30	GTC0620	100,2000	-	-	-	-	-	-	-
17:30	GTC1220	101,3000	-	-	-	-	-	-	-
17:30	HBS0122	101,6000	-	-	-	-	-	-	-
17:30	HBS0421	101,3800	-	-	-	-	-	-	-
17:30	I2D0220	100,0000	-	-	-	-	-	-	-
17:30	I2D0321	100,0000	-	-	-	-	-	-	-
17:30	I2D1220	99,0000	99,0000	99,0000	99,0000	99,0000	0,00	70	6 930
17:30	IBH1024	100,0000	-	-	-	-	-	-	-
czas	nazwa	odnies.	otw.	max	min	ostatni	zm. %	wolumen	obrót
17:30	IDA0820	75,4700	75,4600	75,9900	74,0000	74,0000	-1,95	2 043	152 406
17:30	IDS1022	113,0000	-	-	-	-	-	-	-
17:30	IDS1024	99,1700	-	-	-	-	-	-	-
17:30	INP1021	101,5000	100,0000	100,6000	100,0000	100,0000	-1,48	37	3 701
17:30	INS0622	101,2300	-	-	-	-	-	-	-
17:30	INS1020	100,0000	-	-	-	-	-	-	-
17:30	IPP0620	97,5000	97,5000	97,5000	97,0100	97,0100	-0,50	63	6 128
17:30	IWS0645	97,9000	-	-	-	-	-	-	-
17:30	IZ0823	119,9500	-	-	-	-	-	-	-
17:30	JHM0821	100,2000	-	-	-	-	-	-	-
17:30	JWC0520	99,5100	-	-	-	-	-	-	-
17:30	JWC1120	100,5000	-	-	-	-	-	-	-
17:30	KA10321	6,5600	-	-	-	-	-	-	-
17:30	KAN0321	5,2400	-	-	-	-	-	-	-
17:30	KGH0624	100,9900	100,6100	100,6100	100,6100	100,6100	-0,38	10	1 006
17:30	KGH0629	101,4000	101,4100	101,5800	101,4100	101,5800	0,18	64	6 501
17:30	KME0321	99,9000	99,1000	99,1000	99,1000	99,1000	-0,80	14	1 387
17:30	KME0720	99,6000	-	-	-	-	-	-	-
17:30	KO11133	100,0000	-	-	-	-	-	-	-
17:30	KOS1128	100,0000	-	-	-	-	-	-	-
czas	nazwa	odnies.	otw.	max	min	ostatni	zm. %	wolumen	obrót
17:30	KOS1133	100,0000	-	-	-	-	-	-	-
17:30	KR10522	100,6500	-	-	-	-	-	-	-
17:30	KR10621	100,2000	-	-	-	-	-	-	-
17:30	KRA0423	100,8000	-	-	-	-	-	-	-
17:30	KRA0424	100,0000	-	-	-	-	-	-	-
17:30	KRA0528	100,0000	-	-	-	-	-	-	-
17:30	KRA1027	100,0000	-	-	-	-	-	-	-
17:30	KRA1226	100,0000	-	-	-	-	-	-	-
17:30	KRI0320	99,5100	-	-	-	-	-	-	-
17:30	KRI0322	92,0000	92,1000	92,1000	91,0000	92,0000	0,00	216	19 694
17:30	KRI0423	94,5000	95,0000	95,0000	95,0000	95,0000	0,53	10	950
17:30	KRI0822	101,0000	-	-	-	-	-	-	-
17:30	KRI1020	99,4200	-	-	-	-	-	-	-
17:30	KRI1221	94,9900	-	-	-	-	-	-	-
17:30	KRU0224	101,0000	100,0100	100,1000	100,0100	100,1000	-0,89	232	23 206
17:30	KRU0321	100,6400	-	-	-	-	-	-	-
17:30	KRU0322	100,5900	-	-	-	-	-	-	-
17:30	KRU0325	101,4900	-	-	-	-	-	-	-
17:30	KRU0521	100,6400	-	-	-	-	-	-	-
17:30	KRU0522	100,2000	-	-	-	-	-	-	-
czas	nazwa	odnies.	otw.	max	min	ostatni	zm. %	wolumen	obrót
17:30	KRU0620	100,4000	-	-	-	-	-	-	-
17:30	KRU0621	100,0200	-	-	-	-	-	-	-
17:30	KRU0622	100,6500	-	-	-	-	-	-	-
17:30	KRU0625	101,6500	-	-	-	-	-	-	-
17:30	KRU0921	100,5900	100,5900	100,5900	100,4400	100,5900	0,00	1 344	135 113
17:30	KRU0924	100,9500	100,9500	100,9500	100,3500	100,3500	-0,59	491	49 553
17:30	KRU1022	101,0000	-	-	-	-	-	-	-
17:30	KRU1023	100,6000	-	-	-	-	-	-	-
17:30	KRU1120	100,7600	-	-	-	-	-	-	-
17:30	KRU1121	100,4200	-	-	-	-	-	-	-
17:30	KRU1123	100,3900	100,3900	100,3900	100,3500	100,3900	0,00	542	54 407
17:30	KRU1220	100,5000	-	-	-	-	-	-	-
17:30	KRU1221	100,4000	-	-	-	-	-	-	-
17:30	LCC0222	100,7000	-	-	-	-	-	-	-
17:30	LCC0521	100,5000	-	-	-	-	-	-	-
17:30	LCC0622	100,5000	100,5000	100,5000	100,5000	100,5000	0,00	3	302
17:30	LCC1020	100,1000	-	-	-	-	-	-	-
17:30	LCC1021	100,0000	-	-	-	-	-	-	-
17:30	LCC1022	100,8000	-	-	-	-	-	-	-
17:30	LKD0621	100,5500	-	-	-	-	-	-	-
czas	nazwa	odnies.	otw.	max	min	ostatni	zm. %	wolumen	obrót
17:30	LPP1224	100,4400	-	-	-	-	-	-	-
17:30	MBHPA22	99,9000	-	-	-	-	-	-	-
17:30	MBHPA23	100,0000	101,8500	101,8500	101,8500	101,8500	1,85	1	102
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	-	-	-	-	-	-	-
17:30	MBHPE10	100,0000	-	-	-	-	-	-	-
17:30	MBHPE11	100,0000	-	-	-	-	-	-	-
17:30	MBHPE12	100,0000	-	-	-	-	-	-	-
czas	nazwa	odnies.	otw.	max	min	ostatni	zm. %	wolumen	obrót
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	101,0600	-	-	-	-	-	-	-
17:30	MBK1028	101,5900	-	-	-	-	-	-	-
17:30	MBK1030	101,2000	-	-	-	-	-	-	-
17:30	MBS0720	100,5000	-	-	-	-	-	-	-
17:30	MCF0222	98,0000	98,0000	98,0000	98,0000	98,0000	0,00	13	1 274
17:30	MCF1020	99,7000	99,7000	99,8000	99,7000	99,8000	0,10	112	11 175
17:30	MCF1121	98,0000	98,0000	98,5000	98,0000	98,5000	0,51	33	3 245
17:30	MCI0321	98,8000	-	-	-	-	-	-	-
17:30	MCI0620	102,0000	-	-	-	-	-	-	-
17:30	MCM0620	100,0000	100,0000	100,0000	100,0000	100,0000	0,00	17	1 700
17:30	MCM0820	100,0000	-	-	-	-	-	-	-
17:30	MIL0129	99,3000	-	-	-	-	-	-	-
17:30	MIL0420	100,8000	-	-	-	-	-	-	-
17:30	MIL1227	98,9900	-	-	-	-	-	-	-
17:30	MKI1123	103,2000	-	-	-	-	-	-	-
czas	nazwa	odnies.	otw.	max	min	ostatni	zm. %	wolumen	obrót
17:30	MLP0522	100,0000	-	-	-	-	-	-	-
17:30	MLP0523	100,0000	-	-	-	-	-	-	-
17:30	MRT0421	104,8000	-	-	-	-	-	-	-
17:30	MVP0622	100,5000	-	-	-	-	-	-	-
17:30	MVP0821	99,3000	99,2000	99,3000	99,2000	99,3000	0,00	49	4 865
17:30	MVP1120	99,5000	99,5000	99,5000	99,5000	99,5000	0,00	4	398
17:30	MVP1222	100,0000	-	-	-	-	-	-	-
17:30	NVA0420	99,9800	-	-	-	-	-	-	-
17:30	OK0521	98,0500	-	-	-	-	-	-	-
17:30	OK0720	99,3000	-	-	-	-	-	-	-
17:30	OK0722	96,0500	-	-	-	-	-	-	-
17:30	OKB0520	100,5000	-	-	-	-	-	-	-
17:30	OLK1123	104,7000	-	-	-	-	-	-	-
17:30	OR10623	98,7300	-	-	-	-	-	-	-
17:30	ORB0620	100,8300	-	-	-	-	-	-	-
17:30	ORB0721	101,4900	-	-	-	-	-	-	-
17:30	OTS0220	99,0000	-	-	-	-	-	-	-
17:30	OTS1118	72,0000	-	-	-	-	-	-	-
17:30	PB10620	100,0000	-	-	-	-	-	-	-
17:30	PBG0620	100,0000	-	-	-	-	-	-	-
czas	nazwa	odnies.	otw.	max	min	ostatni	zm. %	wolumen	obrót
17:30	PBS0225	35,5000	-	-	-	-	-	-	-
17:30	PBS0325	59,0000	-	-	-	-	-	-	-
17:30	PBS0523	56,1100	-	-	-	-	-	-	-
17:30	PBS0720	92,9900	-	-	-	-	-	-	-
17:30	PBS1021	74,9900	-	-	-	-	-	-	-
17:30	PBS1024	53,2300	-	-	-	-	-	-	-
17:30	PBX0622	100,0000	100,0000	100,0000	100,0000	100,0000	0,00	8	800
17:30	PCB0420	99,0000	99,3000	99,3000	99,3000	99,3000	0,30	2	199
17:30	PCR0223	100,8000	101,3100	101,3100	101,3100	101,3100	0,51	15	1 520
17:30	PCR0324	100,3000	100,6000	100,7000	100,6000	100,7000	0,40	300	30 200
17:30	PCR0421	101,1100	-	-	-	-	-	-	-
17:30	PCR0425	101,1800	-	-	-	-	-	-	-
17:30	PCR0426	100,5000	100,7000	100,7000	100,7000	100,7000	0,20	200	20 140
17:30	PCR0522	101,3900	101,3000	101,3000	101,1000	101,1000	-0,29	400	40 480
17:30	PCR0620	100,3000	100,3500	100,3500	100,3500	100,3500	0,05	35	3 512
17:30	PCR0622	100,9000	-	-	-	-	-	-	-
17:30	PCR0823	101,2000	-	-	-	-	-	-	-
17:30	PCR1023	101,4600	100,9600	100,9600	100,9600	100,9600	-0,49	356	35 942
17:30	PCR1026	101,0000	-	-	-	-	-	-	-
17:30	PCR1123	101,2000	101,2000	101,2000	101,2000	101,2000	0,00	40	4 048
czas	nazwa	odnies.	otw.	max	min	ostatni	zm. %	wolumen	obrót
17:30	PCR1223	100,9500	-	-	-	-	-	-	-
17:30	PCX0522	100,5800	-	-	-	-	-	-	-
17:30	PCX0620	100,6500	100,4500	100,4500	100,0000	100,0000	-0,65	585	58 577
17:30	PCX0920	100,6000	100,3700	100,3700	100,3700	100,3700	-0,23	5	502
17:30	PEO0631	101,0000	-	-	-	-	-	-	-
17:30	PEO1027	102,0500	102,1200	102,1200	101,3000	101,3000	-0,73	30	3 055
17:30	PEO1028	102,0000	-	-	-	-	-	-	-
17:30	PEO1033	103,0000	-	-	-	-	-	-	-
17:30	PEOH203	100,0000	-	-	-	-	-	-	-
17:30	PEOH204	98,0000	-	-	-	-	-	-	-
17:30	PEOH210	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	PEOH218	100,0000	-	-	-	-	-	-	-
17:30	PEONP01	100,0000	-	-	-	-	-	-	-
17:30	PGE0526	101,2000	-	-	-	-	-	-	-
17:30	PGE0529	102,1500	-	-	-	-	-	-	-
czas	nazwa	odnies.	otw.	max	min	ostatni	zm. %	wolumen	obrót
17:30	PGF1120	99,9700	-	-	-	-	-	-	-
17:30	PGL1127	103,2500	-	-	-	-	-	-	-
17:30	PHN0623	101,8700	-	-	-	-	-	-	-
17:30	PHO0721	100,3000	99,8000	99,8000	99,6000	99,6000	-0,70	7 626	759 650
17:30	PHO0821	99,9900	99,9900	99,9900	99,9900	99,9900	0,00	50	5 000
17:30	PHO1021	100,1900	-	-	-	-	-	-	-
17:30	PHO1221	100,4000	100,0000	100,0000	100,0000	100,0000	-0,40	1 100	110 000
17:30	PHP0123	99,9700	-	-	-	-	-	-	-
17:30	PHP0124	99,8900	-	-	-	-	-	-	-
17:30	PHP0421	100,6000	-	-	-	-	-	-	-
17:30	PHP0422	100,0000	-	-	-	-	-	-	-
17:30	PHP0424	99,9000	-	-	-	-	-	-	-
17:30	PHP0425	100,1000	-	-	-	-	-	-	-
17:30	PHP0522	100,0000	-	-	-	-	-	-	-
17:30	PHP0621	100,5500	-	-	-	-	-	-	-
17:30	PHP0622	99,7000	-	-	-	-	-	-	-
17:30	PHP0623	100,0300	-	-	-	-	-	-	-
17:30	PHP0725	100,0000	-	-	-	-	-	-	-
17:30	PHP0824	100,0000	-	-	-	-	-	-	-
17:30	PHP0828	100,0000	-	-	-	-	-	-	-
czas	nazwa	odnies.	otw.	max	min	ostatni	zm. %	wolumen	obrót
17:30	PHP0921	100,6000	-	-	-	-	-	-	-
17:30	PHP0924	100,1000	-	-	-	-	-	-	-
17:30	PHP1121	99,9300	-	-	-	-	-	-	-
17:30	PHP1220	100,5000	-	-	-	-	-	-	-
17:30	PHP1224	100,0000	-	-	-	-	-	-	-
17:30	PIA0922	103,0000	-	-	-	-	-	-	-
17:30	PIA1124	100,0000	-	-	-	-	-	-	-
17:30	PIA1126	100,0000	-	-	-	-	-	-	-
17:30	PIA1128	100,0000	-	-	-	-	-	-	-
17:30	PK10622	101,0300	101,2000	101,2000	101,1900	101,1900	0,16	555	56 165
17:30	PKN0420	100,5500	100,5600	100,5600	100,5600	100,5600	0,01	250	25 140
17:30	PKN0622	101,3900	-	-	-	-	-	-	-
17:30	PKN0722	101,2000	-	-	-	-	-	-	-
17:30	PKN0921	100,5000	100,9700	100,9700	100,9700	100,9700	0,47	10	1 010
17:30	PKN1222	100,8500	100,8000	100,8000	100,8000	100,8000	-0,05	450	45 360
17:30	PKO0328	101,4000	-	-	-	-	-	-	-
17:30	PKO0721	99,7900	-	-	-	-	-	-	-
17:30	PKO0827	101,9000	101,9000	101,9000	101,9000	101,9000	0,00	1	102
17:30	PLO0524	100,0000	-	-	-	-	-	-	-
17:30	PLO0525	100,0000	-	-	-	-	-	-	-
czas	nazwa	odnies.	otw.	max	min	ostatni	zm. %	wolumen	obrót
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	PMS0624	99,8000	100,0000	100,0000	100,0000	100,0000	0,20	2	200
17:30	PND0220	99,7900	99,7800	99,7800	99,7800	99,7800	-0,01	2	200
17:30	PND0420	99,0000	-	-	-	-	-	-	-
17:30	PND0520	99,0000	-	-	-	-	-	-	-
17:30	PND0920	99,5000	-	-	-	-	-	-	-
17:30	PRF0322	99,0000	99,0000	99,0000	99,0000	99,0000	0,00	27	2 673
17:30	PRF0521	99,5500	-	-	-	-	-	-	-
17:30	PRF0723	99,0100	99,0100	99,0100	99,0100	99,0100	0,00	100	9 901
17:30	PRF1021	99,2000	99,9600	99,9600	99,9600	99,9600	0,77	68	6 797
17:30	PRF1220	100,6800	-	-	-	-	-	-	-
17:30	PRI0320	100,9000	-	-	-	-	-	-	-
17:30	PRI0521	99,0000	-	-	-	-	-	-	-
17:30	PRZ0924	108,1000	-	-	-	-	-	-	-
17:30	PRZ1025	108,6000	-	-	-	-	-	-	-
17:30	PRZ1226	100,0000	-	-	-	-	-	-	-
czas	nazwa	odnies.	otw.	max	min	ostatni	zm. %	wolumen	obrót
17:30	PRZ1227	100,0000	-	-	-	-	-	-	-
17:30	PRZ1228	100,0000	-	-	-	-	-	-	-
17:30	PRZ1229	113,2000	-	-	-	-	-	-	-
17:30	PS0123	102,3000	-	-	-	-	-	-	-
17:30	PS0420	100,3000	-	-	-	-	-	-	-
17:30	PS0421	101,0500	-	-	-	-	-	-	-
17:30	PS0422	101,2000	101,1000	101,1000	101,1000	101,1000	-0,10	1	101
17:30	PS0424	102,8000	102,1000	102,1000	102,1000	102,1000	-0,68	8	817
17:30	PS0721	100,1500	100,5500	100,5500	100,1500	100,1500	0,00	7	703
17:30	PS1024	102,5000	-	-	-	-	-	-	-
17:30	PZU0727	102,4500	-	-	-	-	-	-	-
17:30	RCI1220	100,0000	-	-	-	-	-	-	-
17:30	RMS1126	100,0000	-	-	-	-	-	-	-
17:30	RMS1129	100,0000	-	-	-	-	-	-	-
17:30	RMS1132	100,0000	-	-	-	-	-	-	-
17:30	ROB0323	100,3000	-	-	-	-	-	-	-
17:30	ROB0721	101,0000	-	-	-	-	-	-	-
17:30	ROB0723	100,0000	-	-	-	-	-	-	-
17:30	RON0123	100,8800	-	-	-	-	-	-	-
17:30	RON0220	99,8000	-	-	-	-	-	-	-
czas	nazwa	odnies.	otw.	max	min	ostatni	zm. %	wolumen	obrót
17:30	RON0521	101,0000	-	-	-	-	-	-	-
17:30	RON0522	100,4000	-	-	-	-	-	-	-
17:30	RON0720	100,0000	-	-	-	-	-	-	-
17:30	RON0820	100,0000	-	-	-	-	-	-	-
17:30	SA11131	100,0000	-	-	-	-	-	-	-
17:30	SAF0220	100,2000	-	-	-	-	-	-	-
17:30	SAF0720	101,5000	-	-	-	-	-	-	-
17:30	SAK1131	100,0000	-	-	-	-	-	-	-
17:30	SAK1132	100,0000	-	-	-	-	-	-	-
17:30	SBK0923	94,0000	92,7000	92,9900	88,0000	88,0000	-6,38	3 995	359 652
17:30	SBK1020	100,0000	100,0000	100,0000	99,5000	99,5000	-0,50	82	8 167
17:30	SBR0325	100,0000	-	-	-	-	-	-	-
17:30	SBR0725	99,0000	-	-	-	-	-	-	-
17:30	SCH1128	100,0000	-	-	-	-	-	-	-
17:30	SCH1129	100,0000	-	-	-	-	-	-	-
17:30	SCH1130	100,0000	-	-	-	-	-	-	-
17:30	SCH1131	100,0000	-	-	-	-	-	-	-
17:30	SCH1132	100,0000	-	-	-	-	-	-	-
17:30	SGEDESEP1124	100,4400	-	-	-	-	-	-	-
17:30	SIC1133	104,0000	-	-	-	-	-	-	-
czas	nazwa	odnies.	otw.	max	min	ostatni	zm. %	wolumen	obrót
17:30	SID1131	100,0000	-	-	-	-	-	-	-
17:30	SID1133	108,0000	-	-	-	-	-	-	-
17:30	SID1134	100,0000	-	-	-	-	-	-	-
17:30	SIE1123	104,0500	-	-	-	-	-	-	-
17:30	SIE1125	101,0000	-	-	-	-	-	-	-
17:30	SIE1126	110,0000	-	-	-	-	-	-	-
17:30	SIE1127	100,0000	-	-	-	-	-	-	-
17:30	SIE1128	100,0000	-	-	-	-	-	-	-
17:30	SIE1129	100,0000	-	-	-	-	-	-	-
17:30	SIE1130	100,0000	-	-	-	-	-	-	-
17:30	SIE1131	100,0000	-	-	-	-	-	-	-
17:30	SIE1132	110,0000	-	-	-	-	-	-	-
17:30	SIE1133	100,0000	-	-	-	-	-	-	-
17:30	SIE1134	100,0000	-	-	-	-	-	-	-
17:30	SIE1135	100,0000	-	-	-	-	-	-	-
17:30	SIL1133	100,0000	-	-	-	-	-	-	-
17:30	SLU1128	100,0000	-	-	-	-	-	-	-
17:30	SLU1129	100,0000	-	-	-	-	-	-	-
17:30	SLU1130	100,0000	-	-	-	-	-	-	-
17:30	SLU1131	100,0000	-	-	-	-	-	-	-
czas	nazwa	odnies.	otw.	max	min	ostatni	zm. %	wolumen	obrót
17:30	SLU1132	100,0000	-	-	-	-	-	-	-
17:30	SPL0921	99,9300	-	-	-	-	-	-	-
17:30	UNI0222	101,0000	-	-	-	-	-	-	-
17:30	UNI0621	100,5000	-	-	-	-	-	-	-
17:30	VI10622	100,0000	-	-	-	-	-	-	-
17:30	VID0221	100,0000	-	-	-	-	-	-	-
17:30	VID0622	100,0000	-	-	-	-	-	-	-
17:30	VID1122	99,5000	-	-	-	-	-	-	-
17:30	VIN0921	100,0000	-	-	-	-	-	-	-
17:30	VOX0221	101,9000	-	-	-	-	-	-	-
17:30	VOX0721	103,9200	-	-	-	-	-	-	-
17:30	VTG0520	100,2500	100,2000	100,3000	99,9900	99,9900	-0,26	1 024	102 696
17:30	VTG0521	100,3800	100,3800	100,4000	100,3800	100,4000	0,02	105	10 542
17:30	VTG0721	100,2000	100,5000	100,5000	100,3600	100,5000	0,30	86	8 637
17:30	VTG1022	101,9800	100,0000	100,0000	100,0000	100,0000	-1,94	53	5 300
17:30	VVD0520	95,0000	96,5000	97,0000	96,0100	97,0000	2,11	43	4 166
17:30	WAB1027	100,0000	-	-	-	-	-	-	-
17:30	WAL0925	106,6000	-	-	-	-	-	-	-
17:30	WAL1025	109,7700	-	-	-	-	-	-	-
17:30	WAL1027	113,5000	-	-	-	-	-	-	-
czas	nazwa	odnies.	otw.	max	min	ostatni	zm. %	wolumen	obrót
17:30	WAW0321	100,0000	-	-	-	-	-	-	-
17:30	WAW0922	111,1500	-	-	-	-	-	-	-
17:30	WBE1120	100,0500	-	-	-	-	-	-	-
17:30	WCL1220	105,5000	-	-	-	-	-	-	-
17:30	WCL1225	114,0000	-	-	-	-	-	-	-
17:30	WMA0224	100,0000	-	-	-	-	-	-	-
17:30	WMA1125	100,0000	-	-	-	-	-	-	-
17:30	WMA1128	100,0000	-	-	-	-	-	-	-
17:30	WMA1223	100,0000	-	-	-	-	-	-	-
17:30	WMA1224	100,0000	-	-	-	-	-	-	-
17:30	WMA1225	100,0000	-	-	-	-	-	-	-
17:30	WMA1226	100,0000	-	-	-	-	-	-	-
17:30	WOL1133	100,0000	-	-	-	-	-	-	-
17:30	WOP1225	100,0000	-	-	-	-	-	-	-
17:30	WS0428	104,2000	103,5900	103,5900	103,5900	103,5900	-0,59	27	2 797
17:30	WS0429	133,5000	131,6000	131,6000	131,6000	131,6000	-1,42	78	10 265
17:30	WS0437	125,8000	-	-	-	-	-	-	-
17:30	WS0447	140,0000	-	-	-	-	-	-	-
17:30	WS0922	110,8000	-	-	-	-	-	-	-
17:30	WZ0120	100,0000	-	-	-	-	-	-	-
czas	nazwa	odnies.	otw.	max	min	ostatni	zm. %	wolumen	obrót
17:30	WZ0121	100,6000	-	-	-	-	-	-	-
17:30	WZ0124	100,2400	-	-	-	-	-	-	-
17:30	WZ0126	99,0000	99,3700	99,3700	99,2000	99,3700	0,37	20	1 987
17:30	WZ0524	100,0600	-	-	-	-	-	-	-
17:30	WZ0525	99,5500	99,5400	99,5400	99,5400	99,5400	-0,01	201	20 008
17:30	WZ0528	98,0500	98,3100	98,3100	98,3100	98,3100	0,27	2	197
17:30	WZ1122	100,1000	100,5000	100,5000	100,5000	100,5000	0,40	40	4 020
17:30	WZ1129	98,5000	-	-	-	-	-	-	-
17:30	YOL0721	97,9900	-	-	-	-	-	-	-
17:30	ZAM1124	100,0000	-	-	-	-	-	-	-
17:30	ZAM1125	100,0000	-	-	-	-	-	-	-
17:30	ZAM1126	100,0000	-	-	-	-	-	-	-
17:30	ZAM1127	100,0000	-	-	-	-	-	-	-
17:30	ZAM1128	100,0000	-	-	-	-	-	-	-
17:30	ZAM1129	100,0000	-	-	-	-	-	-	-
17:30	ZAM1130	100,0000	-	-	-	-	-	-	-
17:30	ZDW1131	100,0000	-	-	-	-	-	-	-

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

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.