NARZĘDZIA
Bankowość elektroniczna
Polityka prywatności
W związku z nowelizacją Prawa Telekomunikacyjnego Bank Pekao S.A. informuje, że w ramach naszej witryny stosujemy pliki "cookies" w celu świadczenia Państwu usług na najwyższym poziomie, dostosowanym do indywidualnych potrzeb. Korzystanie z witryny bez zmiany ustawień oznacza, że akceptują Państwo otrzymywanie plików "cookies". Mogą Państwo dokonać w każdym czasie zmiany ustawień dotyczących plików "cookies".
Dowiedz się więcej
Dowiedz się więcejDane rynkowe
Kontakt
Regulacje MIFiD
Statystyki giełdowe
| Godz | Nazwa | Wart. | Zm. % |
|---|---|---|---|
| 23.06.2017 | |||
| 17:30 | CALATRAVA | 0,69 | +40,82 |
| 17:30 | ECHO | 6,15 | +13,26 |
| 17:30 | REINHOLD | 0,26 | +13,04 |
| 17:30 | IQP | 0,36 | +12,50 |
| Godz | Nazwa | Wart. | Zm. % |
|---|---|---|---|
| 23.06.2017 | |||
| 17:30 | HYPERION | 2,17 | -10,33 |
| 17:30 | KOMPAP | 7,44 | -11,32 |
| 17:30 | REDWOOD | 0,80 | -14,89 |
| 17:30 | BACD | 0,07 | -22,22 |
Obligacje
ostatnie notowanie: 23.06.2017
| czas | nazwa | odnies. | otw. | max | min | ostatni | zm. % | wolumen | obrót | |
|---|---|---|---|---|---|---|---|---|---|---|
 |
17:30 | ABE0720 | 100,49 | - | - | - | - | - | - | - |
|
17:30 | ABE0819 | 101,50 | - | - | - | - | - | - | - |
|
17:30 | ACT0717 | 19,70 | 19,50 | 20,00 | 19,49 | 20,00 | 1,52 | 136 | 2 654 |
|
17:30 | ADM0917 | 40,00 | 25,50 | 25,50 | 25,50 | 25,50 | -36,25 | 50 | 1 275 |
|
17:30 | AIN0717 | 100,00 | - | - | - | - | - | - | - |
|
17:30 | ALR0321 | 106,50 | - | - | - | - | - | - | - |
|
17:30 | ALR0522 | 107,00 | 107,00 | 107,00 | 106,20 | 106,20 | -0,75 | 18 | 1 913 |
|
17:30 | ALR0524 | 107,40 | 107,00 | 107,00 | 107,00 | 107,00 | -0,37 | 82 | 8 774 |
|
17:30 | ALR1221 | 107,00 | - | - | - | - | - | - | - |
|
17:30 | AOW0519 | 100,80 | 100,50 | 101,40 | 100,50 | 101,40 | 0,60 | 48 | 4 831 |
|
17:30 | AOW0618 | 103,49 | - | - | - | - | - | - | - |
|
17:30 | AOW0919 | 100,50 | 100,50 | 100,70 | 100,50 | 100,70 | 0,20 | 45 | 4 528 |
|
17:30 | AOW1218 | 101,19 | - | - | - | - | - | - | - |
|
17:30 | ARH0320 | 100,00 | - | - | - | - | - | - | - |
|
17:30 | ARH0719 | 100,50 | - | - | - | - | - | - | - |
|
17:30 | ATC0821 | 101,65 | - | - | - | - | - | - | - |
|
17:30 | ATL0319 | 100,00 | - | - | - | - | - | - | - |
|
17:30 | ATL0518 | 100,50 | - | - | - | - | - | - | - |
|
17:30 | ATL0519 | 100,00 | - | - | - | - | - | - | - |
|
17:30 | ATL1218 | 100,45 | - | - | - | - | - | - | - |
| czas | nazwa | odnies. | otw. | max | min | ostatni | zm. % | wolumen | obrót | |
|
17:30 | AUX0119 | 100,40 | - | - | - | - | - | - | - |
|
17:30 | BAR1125 | 102,00 | - | - | - | - | - | - | - |
|
17:30 | BBI0218 | 100,50 | - | - | - | - | - | - | - |
|
17:30 | BBI0219 | 100,00 | - | - | - | - | - | - | - |
|
17:30 | BBI0220 | 101,25 | 101,20 | 101,28 | 101,20 | 101,20 | -0,05 | 26 | 2 631 |
|
17:30 | BFT0618 | 101,50 | - | - | - | - | - | - | - |
|
17:30 | BFT0619 | 100,50 | - | - | - | - | - | - | - |
|
17:30 | BGD1119 | 100,00 | - | - | - | - | - | - | - |
|
17:30 | BGK0219 | 100,00 | - | - | - | - | - | - | - |
|
17:30 | BML0818 | 80,00 | - | - | - | - | - | - | - |
|
17:30 | BPO0626 | 105,10 | 105,15 | 105,15 | 105,14 | 105,14 | 0,04 | 2 | 210 |
|
17:30 | BRA0519 | 100,50 | 100,50 | 100,50 | 100,50 | 100,50 | 0,00 | 66 | 6 633 |
|
17:30 | BREHA21 | 100,00 | - | - | - | - | - | - | - |
|
17:30 | BREHE02 | 100,00 | - | - | - | - | - | - | - |
|
17:30 | BRZ1127 | 106,50 | - | - | - | - | - | - | - |
|
17:30 | BS20118 | 100,50 | 100,41 | 100,41 | 100,20 | 100,20 | -0,30 | 100 | 10 039 |
|
17:30 | BSC1124 | 99,00 | - | - | - | - | - | - | - |
|
17:30 | BSL0525 | 100,00 | - | - | - | - | - | - | - |
|
17:30 | BSP0724 | 100,00 | - | - | - | - | - | - | - |
|
17:30 | BST0121 | 99,75 | 99,75 | 99,85 | 99,75 | 99,75 | 0,00 | 4 057 | 404 716 |
| czas | nazwa | odnies. | otw. | max | min | ostatni | zm. % | wolumen | obrót | |
|
17:30 | BST0319 | 100,21 | - | - | - | - | - | - | - |
|
17:30 | BST0320 | 100,90 | - | - | - | - | - | - | - |
|
17:30 | BST0321 | 99,69 | - | - | - | - | - | - | - |
|
17:30 | BST0418 | 100,90 | - | - | - | - | - | - | - |
|
17:30 | BST0421 | 99,50 | - | - | - | - | - | - | - |
|
17:30 | BST0520 | 99,78 | - | - | - | - | - | - | - |
|
17:30 | BST0622 | 100,35 | 100,10 | 100,10 | 100,10 | 100,10 | -0,25 | 25 | 2 503 |
|
17:30 | BST0720 | 100,00 | 100,00 | 100,00 | 100,00 | 100,00 | 0,00 | 200 | 20 000 |
|
17:30 | BST0820 | 100,50 | - | - | - | - | - | - | - |
|
17:30 | BST0821 | 99,70 | - | - | - | - | - | - | - |
|
17:30 | BST0921 | 100,00 | 100,00 | 100,00 | 100,00 | 100,00 | 0,00 | 63 | 6 300 |
|
17:30 | BST1018 | 101,00 | 101,06 | 101,06 | 101,06 | 101,06 | 0,06 | 10 | 1 011 |
|
17:30 | BST1218 | 100,00 | 100,00 | 100,00 | 100,00 | 100,00 | 0,00 | 100 | 10 000 |
|
17:30 | BSTL320 | 100,60 | - | - | - | - | - | - | - |
|
17:30 | BZW0618 | 101,00 | - | - | - | - | - | - | - |
|
17:30 | BZW0717 | 100,00 | - | - | - | - | - | - | - |
|
17:30 | CAP0318 | 100,41 | 100,41 | 100,41 | 100,41 | 100,41 | 0,00 | 6 | 602 |
|
17:30 | CAP0419 | 101,50 | - | - | - | - | - | - | - |
|
17:30 | CAP0420 | 100,00 | - | - | - | - | - | - | - |
|
17:30 | CAP0618 | 100,93 | 100,93 | 100,93 | 100,60 | 100,93 | 0,00 | 1 257 | 126 561 |
| czas | nazwa | odnies. | otw. | max | min | ostatni | zm. % | wolumen | obrót | |
|
17:30 | CAP0818 | 102,00 | - | - | - | - | - | - | - |
|
17:30 | CAP0917 | 100,20 | - | - | - | - | - | - | - |
|
17:30 | CAP1217 | 100,30 | 100,10 | 100,10 | 100,10 | 100,10 | -0,20 | 100 | 10 010 |
|
17:30 | CHS0318 | 102,60 | - | - | - | - | - | - | - |
|
17:30 | CMP0620 | 97,50 | 97,50 | 97,50 | 97,50 | 97,50 | 0,00 | 2 | 195 |
|
17:30 | CPS0721 | 103,01 | - | - | - | - | - | - | - |
|
17:30 | CSV0717 | 99,00 | - | - | - | - | - | - | - |
|
17:30 | CSX0717 | 99,50 | - | - | - | - | - | - | - |
|
17:30 | DEK1018 | 100,89 | - | - | - | - | - | - | - |
|
17:30 | DOM0620 | 100,50 | - | - | - | - | - | - | - |
|
17:30 | DOM1121 | 100,76 | 100,70 | 100,70 | 100,70 | 100,70 | -0,06 | 6 | 604 |
|
17:30 | DS0725 | 101,70 | 101,70 | 101,70 | 101,70 | 101,70 | 0,00 | 49 | 4 983 |
|
17:30 | DS0726 | 95,60 | - | - | - | - | - | - | - |
|
17:30 | DS0727 | 94,05 | 94,05 | 94,05 | 93,80 | 93,80 | -0,27 | 218 | 20 449 |
|
17:30 | DS1017 | 101,45 | - | - | - | - | - | - | - |
|
17:30 | DS1019 | 108,08 | - | - | - | - | - | - | - |
|
17:30 | DS1020 | 109,20 | - | - | - | - | - | - | - |
|
17:30 | DS1021 | 113,70 | - | - | - | - | - | - | - |
|
17:30 | DS1023 | 107,00 | - | - | - | - | - | - | - |
|
17:30 | ECH0318 | 100,76 | 101,10 | 101,10 | 101,10 | 101,10 | 0,34 | 2 436 | 246 280 |
| czas | nazwa | odnies. | otw. | max | min | ostatni | zm. % | wolumen | obrót | |
|
17:30 | ECH0418 | 101,00 | 101,01 | 101,01 | 101,00 | 101,00 | 0,00 | 402 | 40 603 |
|
17:30 | ECH1120 | 100,00 | - | - | - | - | - | - | - |
|
17:30 | ECN0418 | 101,30 | - | - | - | - | - | - | - |
|
17:30 | EGB0118 | 101,50 | - | - | - | - | - | - | - |
|
17:30 | EGB0318 | 101,90 | - | - | - | - | - | - | - |
|
17:30 | EGB0618 | 102,30 | - | - | - | - | - | - | - |
|
17:30 | EGB1217 | 101,50 | - | - | - | - | - | - | - |
|
17:30 | EIB0521 | 99,90 | - | - | - | - | - | - | - |
|
17:30 | EIB0524 | 99,76 | - | - | - | - | - | - | - |
|
17:30 | EIB0722 | 100,00 | - | - | - | - | - | - | - |
|
17:30 | EIB0826 | 97,40 | 96,70 | 96,70 | 96,70 | 96,70 | -0,72 | 390 | 37 713 |
|
17:30 | ELG1027 | 100,00 | - | - | - | - | - | - | - |
|
17:30 | ELG1228 | 100,00 | - | - | - | - | - | - | - |
|
17:30 | ERB0318 | 100,00 | - | - | - | - | - | - | - |
|
17:30 | ERC0918 | 24,00 | 24,00 | 24,00 | 24,00 | 24,00 | 0,00 | 120 | 2 880 |
|
17:30 | EUR0119 | 100,00 | - | - | - | - | - | - | - |
|
17:30 | EUR0124 | 100,00 | - | - | - | - | - | - | - |
|
17:30 | EUR0126 | 103,00 | - | - | - | - | - | - | - |
|
17:30 | EUR0136 | 98,50 | - | - | - | - | - | - | - |
|
17:30 | EUR0527 | 101,40 | - | - | - | - | - | - | - |
| czas | nazwa | odnies. | otw. | max | min | ostatni | zm. % | wolumen | obrót | |
|
17:30 | EUR0925 | 99,68 | - | - | - | - | - | - | - |
|
17:30 | EUR1021 | 99,62 | - | - | - | - | - | - | - |
|
17:30 | EUR1027 | 99,07 | - | - | - | - | - | - | - |
|
17:30 | EUR1028 | 94,40 | - | - | - | - | - | - | - |
|
17:30 | EUR1046 | 97,31 | - | - | - | - | - | - | - |
|
17:30 | EVC0418 | 98,05 | - | - | - | - | - | - | - |
|
17:30 | EVC1118 | 100,50 | - | - | - | - | - | - | - |
|
17:30 | FFI0121 | 89,01 | 89,50 | 90,00 | 83,00 | 85,00 | -4,51 | 38 | 3 260 |
|
17:30 | FHS1217 | 100,50 | - | - | - | - | - | - | - |
|
17:30 | FLO0119 | 100,50 | - | - | - | - | - | - | - |
|
17:30 | FLO0418 | 100,50 | - | - | - | - | - | - | - |
|
17:30 | FMF0120 | 103,40 | - | - | - | - | - | - | - |
|
17:30 | GB10219 | 99,80 | - | - | - | - | - | - | - |
|
17:30 | GB10520 | 100,00 | - | - | - | - | - | - | - |
|
17:30 | GB10918 | 99,50 | - | - | - | - | - | - | - |
|
17:30 | GB10919 | 99,80 | - | - | - | - | - | - | - |
|
17:30 | GB11019 | 100,00 | - | - | - | - | - | - | - |
|
17:30 | GB11218 | 101,00 | - | - | - | - | - | - | - |
|
17:30 | GB20918 | 99,70 | - | - | - | - | - | - | - |
|
17:30 | GB21019 | 99,19 | 99,14 | 99,14 | 99,14 | 99,14 | -0,05 | 147 | 14 574 |
| czas | nazwa | odnies. | otw. | max | min | ostatni | zm. % | wolumen | obrót | |
|
17:30 | GB21218 | 100,49 | - | - | - | - | - | - | - |
|
17:30 | GB31019 | 99,50 | - | - | - | - | - | - | - |
|
17:30 | GBK0119 | 100,00 | - | - | - | - | - | - | - |
|
17:30 | GBK0218 | 101,18 | - | - | - | - | - | - | - |
|
17:30 | GBK0219 | 100,00 | 99,50 | 99,50 | 99,50 | 99,50 | -0,50 | 10 | 995 |
|
17:30 | GBK0318 | 100,02 | - | - | - | - | - | - | - |
|
17:30 | GBK0319 | 99,82 | 99,80 | 99,80 | 99,00 | 99,10 | -0,72 | 124 | 12 299 |
|
17:30 | GBK0518 | 100,00 | 100,00 | 100,00 | 100,00 | 100,00 | 0,00 | 47 | 4 700 |
|
17:30 | GBK0520 | 100,96 | - | - | - | - | - | - | - |
|
17:30 | GBK0619 | 100,00 | - | - | - | - | - | - | - |
|
17:30 | GBK0819 | 102,59 | - | - | - | - | - | - | - |
|
17:30 | GBK0918 | 100,00 | - | - | - | - | - | - | - |
|
17:30 | GBK0919 | 100,90 | - | - | - | - | - | - | - |
|
17:30 | GBK1018 | 100,00 | - | - | - | - | - | - | - |
|
17:30 | GBK1019 | 99,55 | - | - | - | - | - | - | - |
|
17:30 | GBK1119 | 100,00 | - | - | - | - | - | - | - |
|
17:30 | GBK1218 | 99,50 | 99,50 | 99,50 | 99,50 | 99,50 | 0,00 | 30 | 2 985 |
|
17:30 | GEO0419 | 100,80 | - | - | - | - | - | - | - |
|
17:30 | GFN1217 | 100,00 | - | - | - | - | - | - | - |
|
17:30 | GHC0619 | 100,54 | - | - | - | - | - | - | - |
| czas | nazwa | odnies. | otw. | max | min | ostatni | zm. % | wolumen | obrót | |
|
17:30 | GHC0718 | 101,95 | - | - | - | - | - | - | - |
|
17:30 | GHE0118 | 101,25 | - | - | - | - | - | - | - |
|
17:30 | GHE0320 | 100,40 | 100,90 | 100,90 | 100,40 | 100,90 | 0,50 | 485 | 48 727 |
|
17:30 | GHE0322 | 100,40 | - | - | - | - | - | - | - |
|
17:30 | GHE0418 | 101,20 | - | - | - | - | - | - | - |
|
17:30 | GHE0519 | 102,00 | - | - | - | - | - | - | - |
|
17:30 | GHE0619 | 100,57 | - | - | - | - | - | - | - |
|
17:30 | GHE0718 | 102,09 | - | - | - | - | - | - | - |
|
17:30 | GHE0720 | 100,15 | - | - | - | - | - | - | - |
|
17:30 | GHE0918 | 100,50 | - | - | - | - | - | - | - |
|
17:30 | GHE1020 | 100,31 | - | - | - | - | - | - | - |
|
17:30 | GHE1117 | 100,70 | - | - | - | - | - | - | - |
|
17:30 | GHE1119 | 100,01 | - | - | - | - | - | - | - |
|
17:30 | GHE1220 | 99,80 | 99,71 | 99,71 | 99,71 | 99,71 | -0,09 | 23 | 2 293 |
|
17:30 | GHE1221 | 100,00 | - | - | - | - | - | - | - |
|
17:30 | GHI0320 | 99,66 | - | - | - | - | - | - | - |
|
17:30 | GHI0619 | 100,00 | 100,00 | 100,00 | 100,00 | 100,00 | 0,00 | 50 | 5 000 |
|
17:30 | GHI0718 | 101,60 | - | - | - | - | - | - | - |
|
17:30 | GHI0720 | 99,71 | 99,80 | 99,80 | 99,80 | 99,80 | 0,09 | 450 | 44 910 |
|
17:30 | GHI1220 | 100,39 | 100,11 | 100,11 | 100,11 | 100,11 | -0,28 | 100 | 10 011 |
| czas | nazwa | odnies. | otw. | max | min | ostatni | zm. % | wolumen | obrót | |
|
17:30 | GHJ0320 | 100,00 | 100,00 | 100,00 | 100,00 | 100,00 | 0,00 | 210 | 21 000 |
|
17:30 | GHJ0718 | 100,80 | - | - | - | - | - | - | - |
|
17:30 | GHK0718 | 101,00 | 100,53 | 100,53 | 100,53 | 100,53 | -0,47 | 1 | 101 |
|
17:30 | GLD1125 | 104,50 | - | - | - | - | - | - | - |
|
17:30 | GNB0124 | 100,50 | - | - | - | - | - | - | - |
|
17:30 | GNB0220 | 93,99 | - | - | - | - | - | - | - |
|
17:30 | GNB0221 | 92,03 | 91,50 | 92,00 | 91,50 | 92,00 | -0,03 | 59 | 5 400 |
|
17:30 | GNB0320 | 93,50 | 93,00 | 93,00 | 93,00 | 93,00 | -0,53 | 21 | 1 953 |
|
17:30 | GNB0321 | 91,50 | 91,40 | 91,50 | 91,40 | 91,49 | -0,01 | 35 | 3 201 |
|
17:30 | GNB0323 | 101,00 | - | - | - | - | - | - | - |
|
17:30 | GNB0420 | 94,60 | 94,00 | 94,00 | 94,00 | 94,00 | -0,63 | 11 | 1 034 |
|
17:30 | GNB0421 | 93,00 | 92,00 | 92,00 | 92,00 | 92,00 | -1,08 | 5 | 460 |
|
17:30 | GNB0423 | 100,00 | - | - | - | - | - | - | - |
|
17:30 | GNB0523 | 100,50 | - | - | - | - | - | - | - |
|
17:30 | GNB0618 | 100,00 | - | - | - | - | - | - | - |
|
17:30 | GNB0620 | 93,30 | - | - | - | - | - | - | - |
|
17:30 | GNB0720 | 92,00 | 91,99 | 91,99 | 91,99 | 91,99 | -0,01 | 22 | 2 024 |
|
17:30 | GNB0723 | 101,20 | - | - | - | - | - | - | - |
|
17:30 | GNB0817 | 99,00 | - | - | - | - | - | - | - |
|
17:30 | GNB0820 | 92,97 | - | - | - | - | - | - | - |
| czas | nazwa | odnies. | otw. | max | min | ostatni | zm. % | wolumen | obrót | |
|
17:30 | GNB0823 | 101,46 | - | - | - | - | - | - | - |
|
17:30 | GNB0917 | 99,61 | - | - | - | - | - | - | - |
|
17:30 | GNB1017 | 99,67 | 99,90 | 99,90 | 99,90 | 99,90 | 0,23 | 10 | 999 |
|
17:30 | GNB1020 | 94,00 | 92,10 | 92,10 | 92,00 | 92,00 | -2,13 | 15 | 1 381 |
|
17:30 | GNB1120 | 91,50 | 91,50 | 91,50 | 91,00 | 91,25 | -0,27 | 91 | 8 286 |
|
17:30 | GNB1123 | 100,20 | 100,50 | 100,50 | 100,50 | 100,50 | 0,30 | 4 | 402 |
|
17:30 | GNB1217 | 100,00 | - | - | - | - | - | - | - |
|
17:30 | GNB1220 | 94,80 | - | - | - | - | - | - | - |
|
17:30 | GNB1222 | 97,70 | - | - | - | - | - | - | - |
|
17:30 | GNB1223 | 100,31 | - | - | - | - | - | - | - |
|
17:30 | GNF0618 | 99,90 | - | - | - | - | - | - | - |
|
17:30 | GNO0320 | 99,50 | - | - | - | - | - | - | - |
|
17:30 | GNO0917 | 100,19 | - | - | - | - | - | - | - |
|
17:30 | GNO1120 | 93,49 | 91,50 | 92,50 | 86,53 | 92,50 | -1,06 | 129 | 11 430 |
|
17:30 | GNO1123 | 99,50 | - | - | - | - | - | - | - |
|
17:30 | GPW0122 | 101,59 | 101,59 | 101,59 | 101,39 | 101,59 | 0,00 | 4 726 | 479 310 |
|
17:30 | GPW1022 | 103,20 | 103,20 | 103,20 | 103,20 | 103,20 | 0,00 | 2 | 206 |
|
17:30 | GT11019 | 100,00 | - | - | - | - | - | - | - |
|
17:30 | GTB1117 | 99,00 | - | - | - | - | - | - | - |
|
17:30 | GTC0319 | 103,90 | - | - | - | - | - | - | - |
| czas | nazwa | odnies. | otw. | max | min | ostatni | zm. % | wolumen | obrót | |
|
17:30 | GTC0320 | 100,00 | - | - | - | - | - | - | - |
|
17:30 | GTC1019 | 102,40 | - | - | - | - | - | - | - |
|
17:30 | HBS0421 | 101,00 | - | - | - | - | - | - | - |
|
17:30 | I2D0719 | 99,50 | 99,00 | 99,00 | 99,00 | 99,00 | -0,50 | 8 | 792 |
|
17:30 | I2D1019 | 100,00 | - | - | - | - | - | - | - |
|
17:30 | IDA0820 | 100,00 | - | - | - | - | - | - | - |
|
17:30 | IDS1024 | 99,17 | - | - | - | - | - | - | - |
|
17:30 | INS1017 | 100,49 | - | - | - | - | - | - | - |
|
17:30 | INS1119 | 105,00 | 101,00 | 101,00 | 100,00 | 100,00 | -4,76 | 32 | 3 210 |
|
17:30 | INV1217 | 100,50 | - | - | - | - | - | - | - |
|
17:30 | IPP0620 | 86,25 | 86,35 | 86,35 | 86,20 | 86,35 | 0,12 | 30 | 2 589 |
|
17:30 | IZ0823 | 110,00 | 108,00 | 108,00 | 108,00 | 108,00 | -1,82 | 1 | 108 |
|
17:30 | JWC1217 | 100,10 | - | - | - | - | - | - | - |
|
17:30 | KAN0318 | 100,77 | - | - | - | - | - | - | - |
|
17:30 | KAN0619 | 100,89 | - | - | - | - | - | - | - |
|
17:30 | KAN1117 | 100,20 | - | - | - | - | - | - | - |
|
17:30 | KLN1118 | 103,00 | - | - | - | - | - | - | - |
|
17:30 | KME0218 | 101,59 | 101,00 | 101,00 | 101,00 | 101,00 | -0,58 | 10 | 1 010 |
|
17:30 | KME0719 | 101,00 | 101,00 | 101,00 | 101,00 | 101,00 | 0,00 | 100 | 10 100 |
|
17:30 | KME1017 | 100,80 | - | - | - | - | - | - | - |
| czas | nazwa | odnies. | otw. | max | min | ostatni | zm. % | wolumen | obrót | |
|
17:30 | KME1219 | 100,00 | 104,00 | 104,00 | 104,00 | 104,00 | 4,00 | 100 | 10 400 |
|
17:30 | KR10621 | 100,88 | - | - | - | - | - | - | - |
|
17:30 | KRA0423 | 100,00 | - | - | - | - | - | - | - |
|
17:30 | KRA0424 | 100,00 | - | - | - | - | - | - | - |
|
17:30 | KRA0528 | 100,00 | - | - | - | - | - | - | - |
|
17:30 | KRA1027 | 100,00 | - | - | - | - | - | - | - |
|
17:30 | KRA1226 | 100,00 | - | - | - | - | - | - | - |
|
17:30 | KRI0619 | 101,50 | - | - | - | - | - | - | - |
|
17:30 | KRI1019 | 102,00 | - | - | - | - | - | - | - |
|
17:30 | KRS0318 | 91,39 | - | - | - | - | - | - | - |
|
17:30 | KRS1217 | 20,05 | - | - | - | - | - | - | - |
|
17:30 | KRU0321 | 100,78 | 100,78 | 100,78 | 100,72 | 100,72 | -0,06 | 300 | 30 225 |
|
17:30 | KRU0322 | 102,00 | - | - | - | - | - | - | - |
|
17:30 | KRU0521 | 100,80 | 101,49 | 101,49 | 101,34 | 101,49 | 0,68 | 485 | 49 177 |
|
17:30 | KRU0522 | 103,30 | - | - | - | - | - | - | - |
|
17:30 | KRU0618 | 103,70 | - | - | - | - | - | - | - |
|
17:30 | KRU0619 | 103,30 | - | - | - | - | - | - | - |
|
17:30 | KRU0620 | 100,60 | - | - | - | - | - | - | - |
|
17:30 | KRU0621 | 101,00 | - | - | - | - | - | - | - |
|
17:30 | KRU0818 | 105,30 | - | - | - | - | - | - | - |
| czas | nazwa | odnies. | otw. | max | min | ostatni | zm. % | wolumen | obrót | |
|
17:30 | KRU0819 | 100,00 | - | - | - | - | - | - | - |
|
17:30 | KRU0921 | 100,81 | 101,00 | 101,00 | 101,00 | 101,00 | 0,19 | 418 | 42 218 |
|
17:30 | KRU1018 | 104,20 | - | - | - | - | - | - | - |
|
17:30 | KRU1019 | 101,50 | - | - | - | - | - | - | - |
|
17:30 | KRU1022 | 102,50 | - | - | - | - | - | - | - |
|
17:30 | KRU1120 | 101,16 | - | - | - | - | - | - | - |
|
17:30 | KRU1121 | 100,87 | - | - | - | - | - | - | - |
|
17:30 | KRU1217 | 100,70 | - | - | - | - | - | - | - |
|
17:30 | KRU1218 | 103,30 | - | - | - | - | - | - | - |
|
17:30 | KRU1220 | 101,95 | - | - | - | - | - | - | - |
|
17:30 | KRU1221 | 100,65 | 100,66 | 101,35 | 100,66 | 101,35 | 0,70 | 2 001 | 202 483 |
|
17:30 | LCC0521 | 101,47 | - | - | - | - | - | - | - |
|
17:30 | LCC1021 | 100,00 | - | - | - | - | - | - | - |
|
17:30 | LKD0420 | 100,00 | - | - | - | - | - | - | - |
|
17:30 | LKD0719 | 101,50 | - | - | - | - | - | - | - |
|
17:30 | LKD1017 | 100,59 | - | - | - | - | - | - | - |
|
17:30 | MA11217 | 100,00 | - | - | - | - | - | - | - |
|
17:30 | MA21217 | 100,00 | - | - | - | - | - | - | - |
|
17:30 | MAG0318 | 100,00 | - | - | - | - | - | - | - |
|
17:30 | MAG0418 | 100,00 | - | - | - | - | - | - | - |
| czas | nazwa | odnies. | otw. | max | min | ostatni | zm. % | wolumen | obrót | |
|
17:30 | MAG0419 | 100,00 | - | - | - | - | - | - | - |
|
17:30 | MAG0618 | 100,00 | - | - | - | - | - | - | - |
|
17:30 | MAG0718 | 100,00 | - | - | - | - | - | - | - |
|
17:30 | MAG0817 | 100,00 | - | - | - | - | - | - | - |
|
17:30 | MAG0918 | 100,00 | - | - | - | - | - | - | - |
|
17:30 | MAG0919 | 100,00 | - | - | - | - | - | - | - |
|
17:30 | MAG1117 | 100,00 | - | - | - | - | - | - | - |
|
17:30 | MAG1217 | 100,00 | - | - | - | - | - | - | - |
|
17:30 | MBHPA22 | 100,57 | - | - | - | - | - | - | - |
|
17:30 | MBHPA23 | 100,00 | - | - | - | - | - | - | - |
|
17:30 | MBHPA24 | 95,00 | - | - | - | - | - | - | - |
|
17:30 | MBHPA25 | 100,00 | - | - | - | - | - | - | - |
|
17:30 | MBHPA26 | 100,00 | - | - | - | - | - | - | - |
|
17:30 | MBHPA27 | 100,00 | - | - | - | - | - | - | - |
|
17:30 | MBHPA28 | 100,00 | - | - | - | - | - | - | - |
|
17:30 | MBHPA29 | 100,00 | - | - | - | - | - | - | - |
|
17:30 | MBHPA30 | 100,00 | - | - | - | - | - | - | - |
|
17:30 | MBHPE01 | 100,00 | - | - | - | - | - | - | - |
|
17:30 | MBHPE03 | 100,00 | - | - | - | - | - | - | - |
|
17:30 | MBHPE04 | 100,00 | - | - | - | - | - | - | - |
| czas | nazwa | odnies. | otw. | max | min | ostatni | zm. % | wolumen | obrót | |
|
17:30 | MBHPE05 | 100,00 | - | - | - | - | - | - | - |
|
17:30 | MBHPE06 | 100,00 | - | - | - | - | - | - | - |
|
17:30 | MBHPE07 | 100,00 | - | - | - | - | - | - | - |
|
17:30 | MBHPE08 | 100,00 | - | - | - | - | - | - | - |
|
17:30 | MBHPE09 | 100,00 | - | - | - | - | - | - | - |
|
17:30 | MBHPE10 | 100,00 | - | - | - | - | - | - | - |
|
17:30 | MBHPE11 | 100,00 | - | - | - | - | - | - | - |
|
17:30 | MBHPE12 | 100,00 | - | - | - | - | - | - | - |
|
17:30 | MBHPE13 | 100,00 | - | - | - | - | - | - | - |
|
17:30 | MBHPE14 | 100,00 | - | - | - | - | - | - | - |
|
17:30 | MBHPE15 | 100,00 | - | - | - | - | - | - | - |
|
17:30 | MBHPE16 | 100,00 | - | - | - | - | - | - | - |
|
17:30 | MBK0125 | 101,84 | - | - | - | - | - | - | - |
|
17:30 | MBK1223 | 101,40 | - | - | - | - | - | - | - |
|
17:30 | MCI0619 | 102,00 | - | - | - | - | - | - | - |
|
17:30 | MCI1017 | 100,00 | - | - | - | - | - | - | - |
|
17:30 | MCI1218 | 101,70 | 101,80 | 101,80 | 101,80 | 101,80 | 0,10 | 10 | 1 018 |
|
17:30 | MCI1219 | 102,50 | - | - | - | - | - | - | - |
|
17:30 | MDG0419 | 102,50 | - | - | - | - | - | - | - |
|
17:30 | MED0420 | 96,50 | - | - | - | - | - | - | - |
| czas | nazwa | odnies. | otw. | max | min | ostatni | zm. % | wolumen | obrót | |
|
17:30 | MIL0618 | 100,10 | - | - | - | - | - | - | - |
|
17:30 | MKI1123 | 103,90 | - | - | - | - | - | - | - |
|
17:30 | MKR0917 | 100,50 | - | - | - | - | - | - | - |
|
17:30 | MKR1117 | 100,65 | - | - | - | - | - | - | - |
|
17:30 | MMP0520 | 100,61 | - | - | - | - | - | - | - |
|
17:30 | MRT0421 | 114,00 | - | - | - | - | - | - | - |
|
17:30 | MU11019 | 101,19 | 101,20 | 101,20 | 101,19 | 101,20 | 0,01 | 10 | 1 012 |
|
17:30 | MUR0418 | 100,25 | - | - | - | - | - | - | - |
|
17:30 | MUR1018 | 100,00 | - | - | - | - | - | - | - |
|
17:30 | MUR1019 | 101,50 | - | - | - | - | - | - | - |
|
17:30 | MVP0819 | 100,95 | 100,30 | 100,35 | 100,30 | 100,30 | -0,64 | 17 | 1 705 |
|
17:30 | MWT0119 | 99,20 | - | - | - | - | - | - | - |
|
17:30 | MWT0219 | 100,00 | - | - | - | - | - | - | - |
|
17:30 | MWT0318 | 100,00 | 100,00 | 100,00 | 100,00 | 100,00 | 0,00 | 10 | 1 000 |
|
17:30 | MWT0618 | 99,00 | - | - | - | - | - | - | - |
|
17:30 | MWT0819 | 99,80 | 99,80 | 99,80 | 99,80 | 99,80 | 0,00 | 5 | 499 |
|
17:30 | NKL1118 | 100,40 | - | - | - | - | - | - | - |
|
17:30 | OEX0120 | 100,00 | - | - | - | - | - | - | - |
|
17:30 | OK0419 | 96,85 | 96,85 | 96,85 | 96,85 | 96,85 | 0,00 | 41 | 3 971 |
|
17:30 | OK0717 | 99,79 | - | - | - | - | - | - | - |
| czas | nazwa | odnies. | otw. | max | min | ostatni | zm. % | wolumen | obrót | |
|
17:30 | OK1018 | 97,67 | - | - | - | - | - | - | - |
|
17:30 | OLK1123 | 104,70 | - | - | - | - | - | - | - |
|
17:30 | OR10623 | 98,73 | - | - | - | - | - | - | - |
|
17:30 | ORB0620 | 101,40 | - | - | - | - | - | - | - |
|
17:30 | ORB0721 | 101,50 | - | - | - | - | - | - | - |
|
17:30 | OTS0220 | 101,70 | 101,80 | 101,80 | 101,80 | 101,80 | 0,10 | 10 | 1 018 |
|
17:30 | OTS0818 | 100,99 | 100,90 | 100,90 | 100,90 | 100,90 | -0,09 | 20 | 2 018 |
|
17:30 | OTS1118 | 102,00 | - | - | - | - | - | - | - |
|
17:30 | PB10618 | 100,00 | - | - | - | - | - | - | - |
|
17:30 | PB10619 | 100,00 | - | - | - | - | - | - | - |
|
17:30 | PB10620 | 100,00 | - | - | - | - | - | - | - |
|
17:30 | PB11217 | 100,00 | - | - | - | - | - | - | - |
|
17:30 | PB11218 | 100,00 | - | - | - | - | - | - | - |
|
17:30 | PB11219 | 100,00 | - | - | - | - | - | - | - |
|
17:30 | PBD1017 | 88,88 | - | - | - | - | - | - | - |
|
17:30 | PBG0618 | 100,00 | - | - | - | - | - | - | - |
|
17:30 | PBG0619 | 100,00 | - | - | - | - | - | - | - |
|
17:30 | PBG0620 | 100,00 | - | - | - | - | - | - | - |
|
17:30 | PBG1217 | 100,00 | - | - | - | - | - | - | - |
|
17:30 | PBG1218 | 100,00 | - | - | - | - | - | - | - |
| czas | nazwa | odnies. | otw. | max | min | ostatni | zm. % | wolumen | obrót | |
|
17:30 | PBG1219 | 100,00 | - | - | - | - | - | - | - |
|
17:30 | PBS0225 | 100,00 | - | - | - | - | - | - | - |
|
17:30 | PBS0325 | 74,69 | - | - | - | - | - | - | - |
|
17:30 | PBS0523 | 71,45 | - | - | - | - | - | - | - |
|
17:30 | PBS1024 | 66,00 | - | - | - | - | - | - | - |
|
17:30 | PCR0419 | 102,00 | - | - | - | - | - | - | - |
|
17:30 | PCR0421 | 101,50 | - | - | - | - | - | - | - |
|
17:30 | PCR0522 | 100,35 | 100,40 | 100,40 | 100,40 | 100,40 | 0,05 | 1 540 | 154 616 |
|
17:30 | PCR0620 | 101,30 | 102,25 | 102,25 | 102,25 | 102,25 | 0,94 | 10 | 1 023 |
|
17:30 | PCR0823 | 100,45 | 100,44 | 100,50 | 100,44 | 100,50 | 0,05 | 557 | 55 959 |
|
17:30 | PCR1019 | 101,43 | - | - | - | - | - | - | - |
|
17:30 | PCR1123 | 100,40 | 100,31 | 100,31 | 100,31 | 100,31 | -0,09 | 76 | 7 624 |
|
17:30 | PCX0620 | 100,90 | - | - | - | - | - | - | - |
|
17:30 | PCX0920 | 101,16 | - | - | - | - | - | - | - |
|
17:30 | PEOH206 | 100,00 | - | - | - | - | - | - | - |
|
17:30 | PEOH208 | 100,00 | - | - | - | - | - | - | - |
|
17:30 | PEOH209 | 100,00 | - | - | - | - | - | - | - |
|
17:30 | PEOH210 | 100,00 | - | - | - | - | - | - | - |
|
17:30 | PEOH212 | 100,00 | - | - | - | - | - | - | - |
|
17:30 | PEOH213 | 100,00 | - | - | - | - | - | - | - |
| czas | nazwa | odnies. | otw. | max | min | ostatni | zm. % | wolumen | obrót | |
|
17:30 | PEOH214 | 100,00 | - | - | - | - | - | - | - |
|
17:30 | PGE0618 | 101,00 | - | - | - | - | - | - | - |
|
17:30 | PGF1120 | 100,30 | 100,30 | 100,30 | 100,30 | 100,30 | 0,00 | 51 | 5 115 |
|
17:30 | PGL1127 | 103,25 | - | - | - | - | - | - | - |
|
17:30 | PGO0819 | 100,90 | - | - | - | - | - | - | - |
|
17:30 | PHP0123 | 99,97 | - | - | - | - | - | - | - |
|
17:30 | PHP0421 | 100,10 | - | - | - | - | - | - | - |
|
17:30 | PHP0522 | 100,00 | - | - | - | - | - | - | - |
|
17:30 | PHP0621 | 100,10 | - | - | - | - | - | - | - |
|
17:30 | PHP0622 | 99,70 | - | - | - | - | - | - | - |
|
17:30 | PHP1220 | 100,72 | - | - | - | - | - | - | - |
|
17:30 | PIA0922 | 103,00 | - | - | - | - | - | - | - |
|
17:30 | PIA1124 | 100,00 | - | - | - | - | - | - | - |
|
17:30 | PIA1126 | 100,00 | - | - | - | - | - | - | - |
|
17:30 | PK11117 | 100,31 | - | - | - | - | - | - | - |
|
17:30 | PKN0418 | 100,87 | 100,81 | 100,81 | 100,81 | 100,81 | -0,06 | 1 000 | 100 810 |
|
17:30 | PKN0420 | 106,01 | - | - | - | - | - | - | - |
|
17:30 | PKN1117 | 100,30 | - | - | - | - | - | - | - |
|
17:30 | PKO0119 | 100,00 | - | - | - | - | - | - | - |
|
17:30 | PND0118 | 100,38 | - | - | - | - | - | - | - |
| czas | nazwa | odnies. | otw. | max | min | ostatni | zm. % | wolumen | obrót | |
|
17:30 | PND0218 | 100,60 | 100,60 | 100,60 | 100,60 | 100,60 | 0,00 | 100 | 10 060 |
|
17:30 | PND0618 | 100,15 | 100,35 | 100,36 | 100,35 | 100,36 | 0,21 | 32 | 3 211 |
|
17:30 | PND0718 | 100,00 | - | - | - | - | - | - | - |
|
17:30 | POZ0219 | 98,25 | - | - | - | - | - | - | - |
|
17:30 | PRF0919 | 101,43 | 101,43 | 101,43 | 101,43 | 101,43 | 0,00 | 124 | 12 577 |
|
17:30 | PRF1220 | 101,45 | - | - | - | - | - | - | - |
|
17:30 | PRI0320 | 101,30 | - | - | - | - | - | - | - |
|
17:30 | PRI0518 | 101,50 | - | - | - | - | - | - | - |
|
17:30 | PS0418 | 101,75 | - | - | - | - | - | - | - |
|
17:30 | PS0420 | 98,47 | 98,30 | 98,30 | 98,30 | 98,30 | -0,17 | 80 | 7 864 |
|
17:30 | PS0421 | 98,66 | - | - | - | - | - | - | - |
|
17:30 | PS0422 | 98,65 | - | - | - | - | - | - | - |
|
17:30 | PS0718 | 100,60 | - | - | - | - | - | - | - |
|
17:30 | PS0719 | 102,70 | - | - | - | - | - | - | - |
|
17:30 | PS0721 | 97,30 | - | - | - | - | - | - | - |
|
17:30 | PZU0719 | 99,41 | - | - | - | - | - | - | - |
|
17:30 | RBS1017 | 100,01 | - | - | - | - | - | - | - |
|
17:30 | ROB0218 | 102,00 | 101,00 | 101,00 | 101,00 | 101,00 | -0,98 | 35 | 3 535 |
|
17:30 | ROB0219 | 101,99 | - | - | - | - | - | - | - |
|
17:30 | ROB0520 | 106,00 | - | - | - | - | - | - | - |
| czas | nazwa | odnies. | otw. | max | min | ostatni | zm. % | wolumen | obrót | |
|
17:30 | ROB0619 | 100,20 | - | - | - | - | - | - | - |
|
17:30 | ROB0721 | 100,90 | - | - | - | - | - | - | - |
|
17:30 | ROB0819 | 101,00 | - | - | - | - | - | - | - |
|
17:30 | ROB1019 | 100,00 | - | - | - | - | - | - | - |
|
17:30 | ROE0419 | 100,00 | - | - | - | - | - | - | - |
|
17:30 | RON0119 | 101,25 | - | - | - | - | - | - | - |
|
17:30 | RON0218 | 101,80 | 101,00 | 101,00 | 101,00 | 101,00 | -0,79 | 44 | 4 444 |
|
17:30 | RON0220 | 101,00 | - | - | - | - | - | - | - |
|
17:30 | RON0419 | 100,70 | - | - | - | - | - | - | - |
|
17:30 | RON0518 | 100,70 | - | - | - | - | - | - | - |
|
17:30 | RON0619 | 100,00 | - | - | - | - | - | - | - |
|
17:30 | RON0720 | 100,70 | - | - | - | - | - | - | - |
|
17:30 | RON0820 | 100,38 | - | - | - | - | - | - | - |
|
17:30 | RON0919 | 101,00 | - | - | - | - | - | - | - |
|
17:30 | RON1218 | 101,50 | - | - | - | - | - | - | - |
|
17:30 | RPC0519 | 100,00 | - | - | - | - | - | - | - |
|
17:30 | SAF0218 | 99,00 | - | - | - | - | - | - | - |
|
17:30 | SAF0818 | 100,18 | - | - | - | - | - | - | - |
|
17:30 | SBK0923 | 79,95 | 78,00 | 78,00 | 77,18 | 77,18 | -3,46 | 184 | 14 209 |
|
17:30 | SIC1133 | 100,00 | - | - | - | - | - | - | - |
| czas | nazwa | odnies. | otw. | max | min | ostatni | zm. % | wolumen | obrót | |
|
17:30 | SID1133 | 100,00 | - | - | - | - | - | - | - |
|
17:30 | SID1134 | 100,00 | - | - | - | - | - | - | - |
|
17:30 | SIE1123 | 105,17 | - | - | - | - | - | - | - |
|
17:30 | SIL1133 | 100,00 | - | - | - | - | - | - | - |
|
17:30 | SMS0418 | 101,40 | - | - | - | - | - | - | - |
|
17:30 | UCRCSCHGGAA1217 | 94,75 | - | - | - | - | - | - | - |
|
17:30 | UFC0819 | 101,00 | 101,50 | 101,50 | 101,50 | 101,50 | 0,50 | 10 | 1 015 |
|
17:30 | UNI0618 | 100,85 | - | - | - | - | - | - | - |
|
17:30 | UNI0719 | 100,50 | - | - | - | - | - | - | - |
|
17:30 | VID0221 | 100,25 | - | - | - | - | - | - | - |
|
17:30 | VIN0719 | 100,00 | - | - | - | - | - | - | - |
|
17:30 | VIN0921 | 100,00 | - | - | - | - | - | - | - |
|
17:30 | VOX0718 | 101,60 | - | - | - | - | - | - | - |
|
17:30 | VTD0919 | 101,40 | 100,50 | 100,50 | 100,50 | 100,50 | -0,89 | 10 | 1 005 |
|
17:30 | VTG0120 | 100,40 | 100,50 | 100,50 | 100,50 | 100,50 | 0,10 | 17 | 1 709 |
|
17:30 | VTG0518 | 100,85 | 100,30 | 100,30 | 100,00 | 100,00 | -0,84 | 197 | 19 735 |
|
17:30 | VTG0919 | 101,65 | - | - | - | - | - | - | - |
|
17:30 | VTT0919 | 102,95 | - | - | - | - | - | - | - |
|
17:30 | WAB1027 | 100,00 | - | - | - | - | - | - | - |
|
17:30 | WAL0925 | 107,00 | - | - | - | - | - | - | - |
| czas | nazwa | odnies. | otw. | max | min | ostatni | zm. % | wolumen | obrót | |
|
17:30 | WOP1225 | 100,00 | - | - | - | - | - | - | - |
|
17:30 | WS0428 | 96,00 | - | - | - | - | - | - | - |
|
17:30 | WS0429 | 123,00 | - | - | - | - | - | - | - |
|
17:30 | WS0437 | 142,00 | - | - | - | - | - | - | - |
|
17:30 | WS0447 | 95,62 | - | - | - | - | - | - | - |
|
17:30 | WS0922 | 115,11 | - | - | - | - | - | - | - |
|
17:30 | WSE1018 | 101,49 | - | - | - | - | - | - | - |
|
17:30 | WXF0119 | 100,00 | - | - | - | - | - | - | - |
|
17:30 | WXF1218 | 100,00 | - | - | - | - | - | - | - |
|
17:30 | WZ0118 | 100,10 | - | - | - | - | - | - | - |
|
17:30 | WZ0119 | 100,23 | - | - | - | - | - | - | - |
|
17:30 | WZ0120 | 100,00 | - | - | - | - | - | - | - |
|
17:30 | WZ0121 | 99,00 | - | - | - | - | - | - | - |
|
17:30 | WZ0124 | 97,00 | - | - | - | - | - | - | - |
|
17:30 | WZ0126 | 95,70 | - | - | - | - | - | - | - |
|
17:30 | WZ1122 | 98,10 | - | - | - | - | - | - | - |
|
17:30 | XSM0319 | 100,09 | - | - | - | - | - | - | - |
Strona automatycznie odświeżana co 3 min
Dane opóźnione o min. 15 min
Dane opóźnione o min. 15 min