Kontakt

Obligacje

ostatnie notowanie: 02.07.2020

czas	nazwa	odnies.	otw.	max	min	ostatni	zm. %	wolumen	obrót
16:50	ABE0622	100,0000	-	-	-	-	-	-	-
16:50	ABE0720	98,4900	-	-	-	-	-	-	-
16:50	ABE1023	100,0000	-	-	-	-	-	-	-
16:50	ACH0820	99,0000	-	-	-	-	-	-	-
16:50	ACH1122	99,9900	100,0100	100,0100	100,0100	100,0100	0,02	2	200
16:50	AIN0421	85,9900	-	-	-	-	-	-	-
16:50	ALR0321	101,3000	-	-	-	-	-	-	-
16:50	ALR0522	100,8000	101,0000	101,8000	100,7400	100,7400	-0,06	70	7 060
16:50	ALR0524	100,6000	-	-	-	-	-	-	-
16:50	ALR0820	100,1500	-	-	-	-	-	-	-
16:50	ALR1025	99,0000	98,9000	98,9000	98,8900	98,8900	-0,11	286	28 285
16:50	ALR1221	101,8000	-	-	-	-	-	-	-
16:50	ALR1225	97,0000	-	-	-	-	-	-	-
16:50	AOW0921	94,2000	-	-	-	-	-	-	-
16:50	AOW1020	98,0000	-	-	-	-	-	-	-
16:50	AOW1022	100,5000	-	-	-	-	-	-	-
16:50	ARH0222	100,0000	-	-	-	-	-	-	-
16:50	ARH0623	100,0000	-	-	-	-	-	-	-
16:50	ARH0722	97,5000	-	-	-	-	-	-	-
16:50	AT10421	98,7500	-	-	-	-	-	-	-
czas	nazwa	odnies.	otw.	max	min	ostatni	zm. %	wolumen	obrót
16:50	ATC0821	99,4500	99,9900	99,9900	99,9900	99,9900	0,54	4	400
16:50	ATL0421	98,5000	-	-	-	-	-	-	-
16:50	ATL0921	98,9000	-	-	-	-	-	-	-
16:50	ATL1020	100,0000	-	-	-	-	-	-	-
16:50	BAR1125	102,0000	-	-	-	-	-	-	-
16:50	BAR1130	100,0000	-	-	-	-	-	-	-
16:50	BBI0123	100,0000	-	-	-	-	-	-	-
16:50	BBI0221	98,3300	-	-	-	-	-	-	-
16:50	BBI0222	97,5000	-	-	-	-	-	-	-
16:50	BBS1225	101,0000	-	-	-	-	-	-	-
16:50	BGK0121	100,0000	-	-	-	-	-	-	-
16:50	BGK0223	98,8000	-	-	-	-	-	-	-
16:50	BGK1021	100,0000	-	-	-	-	-	-	-
16:50	BGK1023	100,0000	-	-	-	-	-	-	-
16:50	BPO0626	100,0000	100,0000	100,0000	100,0000	100,0000	0,00	199	19 900
16:50	BRB0425	94,9000	-	-	-	-	-	-	-
16:50	BRD1023	103,5000	-	-	-	-	-	-	-
16:50	BREHE02	100,0000	-	-	-	-	-	-	-
16:50	BRZ1126	100,0000	-	-	-	-	-	-	-
16:50	BRZ1127	108,5000	-	-	-	-	-	-	-
czas	nazwa	odnies.	otw.	max	min	ostatni	zm. %	wolumen	obrót
16:50	BSC0621	97,8000	-	-	-	-	-	-	-
16:53	BSC0927	60,0200	60,1100	66,9000	55,1000	57,4000	-4,37	210	12 554
16:50	BSC1124	99,0000	-	-	-	-	-	-	-
16:50	BSL0521	94,6000	-	-	-	-	-	-	-
16:50	BSL0525	70,0000	-	-	-	-	-	-	-
16:50	BSP0724	100,0000	-	-	-	-	-	-	-
16:50	BST0121	97,9000	-	-	-	-	-	-	-
16:50	BST0222	92,7000	-	-	-	-	-	-	-
16:50	BST0321	97,1000	97,1000	97,1000	97,1000	97,1000	0,00	133	12 914
16:50	BST0421	94,8100	-	-	-	-	-	-	-
16:50	BST0622	92,6000	-	-	-	-	-	-	-
16:50	BST0720	99,6500	-	-	-	-	-	-	-
16:50	BST0820	99,9500	100,1000	100,1000	100,0900	100,1000	0,15	2 000	200 199
16:50	BST0821	94,0000	94,0000	94,0000	94,0000	94,0000	0,00	40	3 760
16:50	BST0921	93,8900	93,8900	94,0000	93,8900	94,0000	0,12	165	15 496
16:50	BST0922	90,0000	91,4200	91,4500	91,4200	91,4500	1,61	68	6 217
16:50	BZW0428	100,1000	-	-	-	-	-	-	-
16:50	CAP0621	99,5000	-	-	-	-	-	-	-
16:50	CCC0621	95,2300	95,2300	95,2300	95,2300	95,2300	0,00	38	3 619
16:50	CDR1221	95,0000	-	-	-	-	-	-	-
czas	nazwa	odnies.	otw.	max	min	ostatni	zm. %	wolumen	obrót
16:50	CPS0227	100,4700	-	-	-	-	-	-	-
16:50	CPS0426	100,4700	-	-	-	-	-	-	-
16:50	DEK0321	98,0000	98,7900	98,8000	98,7900	98,8000	0,82	7	692
16:50	DKP0321	98,9900	99,0000	99,0000	99,0000	99,0000	0,01	20	1 980
16:50	DNP0622	99,0000	-	-	-	-	-	-	-
16:50	DNP1020	100,0000	-	-	-	-	-	-	-
16:50	DOM1023	97,5000	99,0000	99,5500	99,0000	99,5500	2,10	4	398
16:50	DOM1121	99,0000	-	-	-	-	-	-	-
16:50	DOM1222	98,0000	-	-	-	-	-	-	-
16:50	DOM1224	97,0000	99,0500	99,0500	99,0500	99,0500	2,11	3	297
16:50	DS0725	112,0000	-	-	-	-	-	-	-
16:50	DS0726	108,5000	109,0000	109,0000	109,0000	109,0000	0,46	18	1 962
16:50	DS0727	109,5000	109,3000	109,3000	109,3000	109,3000	-0,18	1	109
16:50	DS1020	101,7500	-	-	-	-	-	-	-
16:50	DS1021	107,4000	-	-	-	-	-	-	-
16:50	DS1023	111,5000	-	-	-	-	-	-	-
16:50	DS1029	112,0000	-	-	-	-	-	-	-
16:50	DS1030	96,3700	-	-	-	-	-	-	-
16:50	DVL0523	100,0000	-	-	-	-	-	-	-
16:50	E151129	99,4000	-	-	-	-	-	-	-
czas	nazwa	odnies.	otw.	max	min	ostatni	zm. %	wolumen	obrót
16:50	ECH0321	98,0000	-	-	-	-	-	-	-
16:50	ECH0422	100,0000	96,0000	96,0000	96,0000	96,0000	-4,00	3	288
16:50	ECH0423	100,0000	-	-	-	-	-	-	-
16:50	ECH0522	95,0000	95,8800	95,9000	95,8800	95,9000	0,95	183	17 548
16:50	ECH0721	98,0000	98,1500	98,4200	98,1500	98,4200	0,43	110	10 824
16:50	ECH0923	95,4900	-	-	-	-	-	-	-
16:50	ECH1022	94,9800	94,9600	94,9700	94,9600	94,9600	-0,02	100	9 496
16:50	ECH1120	100,0000	-	-	-	-	-	-	-
16:50	ECH1121	102,0000	-	-	-	-	-	-	-
16:50	ECH1123	95,0000	-	-	-	-	-	-	-
16:50	ECN1022	94,8100	94,8000	94,8200	94,8000	94,8200	0,01	96	9 101
16:50	EIB0225	100,0000	-	-	-	-	-	-	-
16:50	EIB0521	101,2500	-	-	-	-	-	-	-
16:50	EIB0524	99,7600	-	-	-	-	-	-	-
16:50	EIB0722	100,0000	-	-	-	-	-	-	-
16:50	EIB0826	108,0000	-	-	-	-	-	-	-
16:50	EIB0921	100,0000	-	-	-	-	-	-	-
16:50	EIB1129	99,7700	-	-	-	-	-	-	-
16:50	EL11128	100,0000	-	-	-	-	-	-	-
16:50	ELG0126	100,0000	-	-	-	-	-	-	-
czas	nazwa	odnies.	otw.	max	min	ostatni	zm. %	wolumen	obrót
16:50	ELG0330	100,0000	-	-	-	-	-	-	-
16:50	ELG0331	100,0000	-	-	-	-	-	-	-
16:50	ELG0332	100,0000	-	-	-	-	-	-	-
16:50	ELG0524	100,0000	-	-	-	-	-	-	-
16:50	ELG0533	100,0000	-	-	-	-	-	-	-
16:50	ELG0625	100,0000	-	-	-	-	-	-	-
16:50	ELG1027	100,0000	-	-	-	-	-	-	-
16:50	ELG1228	100,0000	-	-	-	-	-	-	-
16:50	ELK1127	100,0000	-	-	-	-	-	-	-
16:50	ELK1128	100,0000	-	-	-	-	-	-	-
16:50	ELK1129	100,0000	-	-	-	-	-	-	-
16:50	ELK1130	100,0000	-	-	-	-	-	-	-
16:50	EMT1021	100,0000	-	-	-	-	-	-	-
16:50	ENA0624	100,5000	-	-	-	-	-	-	-
16:50	ERB0921	100,0000	101,0000	101,0000	101,0000	101,0000	1,00	10	1 010
16:50	ESB0725	89,9900	-	-	-	-	-	-	-
16:50	EUR0124	100,0000	-	-	-	-	-	-	-
16:50	EUR0126	103,0000	-	-	-	-	-	-	-
16:50	EUR0136	107,5000	-	-	-	-	-	-	-
16:50	EUR0225	100,5100	-	-	-	-	-	-	-
czas	nazwa	odnies.	otw.	max	min	ostatni	zm. %	wolumen	obrót
16:50	EUR0527	101,8000	-	-	-	-	-	-	-
16:50	EUR0925	99,6800	-	-	-	-	-	-	-
16:50	EUR1021	99,6200	-	-	-	-	-	-	-
16:50	EUR1027	99,0700	-	-	-	-	-	-	-
16:50	EUR1028	106,5000	-	-	-	-	-	-	-
16:50	EUR1046	97,3100	-	-	-	-	-	-	-
16:50	EVC0621	97,0000	-	-	-	-	-	-	-
16:50	EVC0822	100,4000	-	-	-	-	-	-	-
16:50	EVC0921	99,9500	-	-	-	-	-	-	-
16:50	FFI0121	27,9000	-	-	-	-	-	-	-
16:50	FMF0624	99,8300	100,0000	100,0000	100,0000	100,0000	0,17	1	100
16:50	FPC0427	101,3000	101,3500	101,3500	101,3500	101,3500	0,05	98	9 932
16:50	FPC0630	100,0400	99,9900	100,3000	99,8600	100,3000	0,26	9 640	963 195
16:50	FSG0622	100,0000	-	-	-	-	-	-	-
16:50	GBK0221	52,5000	-	-	-	-	-	-	-
16:50	GBK0421	54,0100	-	-	-	-	-	-	-
16:50	GBK0921	91,0000	-	-	-	-	-	-	-
16:50	GBK1220	50,0000	-	-	-	-	-	-	-
16:50	GBS0621	95,0000	-	-	-	-	-	-	-
16:50	GEO0421	99,8000	-	-	-	-	-	-	-
czas	nazwa	odnies.	otw.	max	min	ostatni	zm. %	wolumen	obrót
16:50	GFN1219	100,2500	-	-	-	-	-	-	-
16:50	GHC0322	99,8200	99,7800	99,7800	99,2100	99,7000	-0,12	25	2 490
16:50	GHC0623	99,0500	99,0000	99,0000	99,0000	99,0000	-0,05	6	594
16:50	GHC1220	99,7400	-	-	-	-	-	-	-
16:50	GHE0222	99,5000	-	-	-	-	-	-	-
16:50	GHE0322	99,7400	-	-	-	-	-	-	-
16:50	GHE0621	100,0000	-	-	-	-	-	-	-
16:50	GHE0623	99,9000	-	-	-	-	-	-	-
16:50	GHE0720	99,7700	-	-	-	-	-	-	-
16:50	GHE0722	99,5000	-	-	-	-	-	-	-
16:50	GHE0822	99,1000	-	-	-	-	-	-	-
16:50	GHE1020	100,0000	100,0000	100,0000	100,0000	100,0000	0,00	300	30 000
16:50	GHE1023	99,6800	99,7000	99,7400	99,7000	99,7400	0,06	120	11 965
16:50	GHE1220	100,0000	-	-	-	-	-	-	-
16:50	GHE1221	99,9000	-	-	-	-	-	-	-
16:50	GHI0322	99,0000	99,0000	99,0000	99,0000	99,0000	0,00	482	47 718
16:50	GHI0623	99,4500	94,4500	99,0000	94,4500	99,0000	-0,45	158	15 535
16:50	GHI0720	99,9800	-	-	-	-	-	-	-
16:50	GHI1220	100,0000	100,0000	100,0000	99,2000	99,2000	-0,80	1 052	104 916
16:50	GHI1221	99,0000	98,5300	99,9000	98,5200	99,9000	0,91	16	1 581
czas	nazwa	odnies.	otw.	max	min	ostatni	zm. %	wolumen	obrót
16:50	GHJ0322	99,9000	-	-	-	-	-	-	-
16:50	GHJ0623	100,0000	-	-	-	-	-	-	-
16:50	GLD1125	109,5000	-	-	-	-	-	-	-
16:50	GLD1132	100,0000	-	-	-	-	-	-	-
16:50	GNB0124	86,0000	-	-	-	-	-	-	-
16:50	GNB0221	96,0000	-	-	-	-	-	-	-
16:50	GNB0321	95,4000	-	-	-	-	-	-	-
16:50	GNB0323	85,9900	-	-	-	-	-	-	-
16:50	GNB0421	94,9000	95,0000	95,0000	94,9000	94,9000	0,00	69	6 555
16:50	GNB0423	84,9900	-	-	-	-	-	-	-
16:50	GNB0424	84,0000	-	-	-	-	-	-	-
16:50	GNB0523	84,0000	-	-	-	-	-	-	-
16:50	GNB0524	70,0000	72,0000	72,0000	72,0000	72,0000	2,86	3	216
16:50	GNB0624	80,0000	-	-	-	-	-	-	-
16:50	GNB0723	80,0000	80,5000	80,5000	80,5000	80,5000	0,63	19	1 530
16:50	GNB0724	74,0000	-	-	-	-	-	-	-
16:50	GNB0820	98,9900	98,8800	98,9900	98,8800	98,9900	0,00	23	2 275
16:50	GNB0823	91,9000	-	-	-	-	-	-	-
16:50	GNB0824	74,9900	-	-	-	-	-	-	-
16:50	GNB1020	99,0000	98,9900	98,9900	98,9900	98,9900	-0,01	5	495
czas	nazwa	odnies.	otw.	max	min	ostatni	zm. %	wolumen	obrót
16:51	GNB1120	97,9000	-	-	-	-	-	-	-
16:50	GNB1123	84,5000	-	-	-	-	-	-	-
16:50	GNB1220	97,9500	-	-	-	-	-	-	-
16:50	GNB1222	88,1000	-	-	-	-	-	-	-
16:50	GNB1223	95,5000	-	-	-	-	-	-	-
16:50	GNO0424	84,0000	-	-	-	-	-	-	-
16:50	GNO1120	97,2000	-	-	-	-	-	-	-
16:50	GNO1123	84,0000	-	-	-	-	-	-	-
16:50	GPW0122	100,4500	-	-	-	-	-	-	-
16:50	GPW1022	102,8100	-	-	-	-	-	-	-
16:50	GSFCI5YQPLN0521	101,5000	-	-	-	-	-	-	-
16:50	GTC0321	100,0000	-	-	-	-	-	-	-
16:50	GTC0422	100,0000	-	-	-	-	-	-	-
16:50	GTC1220	100,0000	-	-	-	-	-	-	-
16:50	HBS0122	99,4900	-	-	-	-	-	-	-
16:50	HBS0421	99,6700	99,6600	99,6700	99,6600	99,6700	0,00	8	797
16:50	I2D0321	99,0000	99,0000	99,0000	99,0000	99,0000	0,00	16	1 584
16:50	I2D1220	99,1000	-	-	-	-	-	-	-
16:50	IBH1024	100,0000	-	-	-	-	-	-	-
16:50	IDA0820	97,0000	98,0000	98,0000	98,0000	98,0000	1,03	200	19 600
czas	nazwa	odnies.	otw.	max	min	ostatni	zm. %	wolumen	obrót
16:50	IDS1022	113,0000	-	-	-	-	-	-	-
16:50	IDS1024	99,1700	-	-	-	-	-	-	-
16:50	INP1021	99,5000	-	-	-	-	-	-	-
16:50	INS0622	98,8000	-	-	-	-	-	-	-
16:50	INS0922	96,0000	-	-	-	-	-	-	-
16:50	INS1020	98,8000	-	-	-	-	-	-	-
16:50	IWS0645	97,9000	-	-	-	-	-	-	-
16:50	IZ0823	113,5000	-	-	-	-	-	-	-
16:50	JHM0821	99,5000	-	-	-	-	-	-	-
16:50	JWC0520	100,4900	-	-	-	-	-	-	-
16:50	JWC1120	100,8000	-	-	-	-	-	-	-
08:30	KA10321	6,5600	-	-	-	-	-	-	-
08:30	KAN0321	5,2400	-	-	-	-	-	-	-
16:50	KGH0624	99,6000	100,2000	100,2500	100,2000	100,2500	0,65	298	29 874
16:50	KGH0629	100,1900	100,1900	100,2000	100,1500	100,1500	-0,04	20	2 003
08:30	KME0321	57,2200	-	-	-	-	-	-	-
16:50	KO11133	100,0000	-	-	-	-	-	-	-
16:50	KOS1128	100,0000	-	-	-	-	-	-	-
16:50	KOS1133	100,0000	-	-	-	-	-	-	-
16:50	KR10522	95,0000	-	-	-	-	-	-	-
czas	nazwa	odnies.	otw.	max	min	ostatni	zm. %	wolumen	obrót
16:50	KR10621	99,0000	99,1100	99,1100	99,1100	99,1100	0,11	1	99
16:50	KRA0423	100,8000	-	-	-	-	-	-	-
16:50	KRA0424	100,0000	-	-	-	-	-	-	-
16:50	KRA0528	100,0000	-	-	-	-	-	-	-
16:50	KRA1027	100,0000	-	-	-	-	-	-	-
16:50	KRA1226	100,0000	-	-	-	-	-	-	-
16:50	KRI0322	80,0000	81,0000	81,0000	78,0000	78,0000	-2,50	168	13 107
16:50	KRI0423	74,9900	75,0000	75,0000	75,0000	75,0000	0,01	5	375
16:50	KRI0822	100,0000	-	-	-	-	-	-	-
16:50	KRI1020	98,0000	98,0000	98,0000	98,0000	98,0000	0,00	3	294
16:50	KRI1221	82,6800	81,0100	81,0100	81,0000	81,0000	-2,03	100	8 100
16:50	KRU0224	96,9900	98,0000	98,0000	98,0000	98,0000	1,04	91	8 918
16:50	KRU0321	99,5000	99,4800	99,5000	99,4800	99,5000	0,00	187	18 605
16:50	KRU0322	97,0100	-	-	-	-	-	-	-
16:50	KRU0325	99,2000	-	-	-	-	-	-	-
16:50	KRU0521	99,2500	99,5000	99,5000	99,5000	99,5000	0,25	10	995
16:50	KRU0522	97,7000	-	-	-	-	-	-	-
16:50	KRU0621	99,2900	99,1500	99,1500	99,1500	99,1500	-0,14	13	1 289
16:50	KRU0622	100,6500	-	-	-	-	-	-	-
16:50	KRU0625	97,3000	-	-	-	-	-	-	-
czas	nazwa	odnies.	otw.	max	min	ostatni	zm. %	wolumen	obrót
16:50	KRU0921	99,9900	99,1000	99,1200	99,0500	99,1000	-0,89	947	93 838
16:50	KRU0924	97,7700	-	-	-	-	-	-	-
16:50	KRU1022	99,0000	-	-	-	-	-	-	-
16:50	KRU1023	98,8000	-	-	-	-	-	-	-
16:50	KRU1120	100,0000	99,9800	100,0000	99,9800	100,0000	0,00	340	33 999
16:50	KRU1121	99,0900	-	-	-	-	-	-	-
16:50	KRU1123	98,0900	-	-	-	-	-	-	-
16:50	KRU1220	99,9000	99,9000	100,0000	99,9000	100,0000	0,10	97	9 696
16:50	KRU1221	99,1600	99,1600	99,1600	99,1600	99,1600	0,00	79	7 834
16:50	LCC0222	100,0000	-	-	-	-	-	-	-
16:50	LCC0521	100,4400	100,0000	100,0000	100,0000	100,0000	-0,44	3	300
16:50	LCC0622	99,9700	-	-	-	-	-	-	-
16:50	LCC1020	99,0000	-	-	-	-	-	-	-
16:50	LCC1021	100,0000	-	-	-	-	-	-	-
16:50	LCC1022	99,0000	-	-	-	-	-	-	-
16:50	LKD0621	98,0000	98,0000	98,0000	98,0000	98,0000	0,00	25	2 450
16:50	LKD0623	96,5000	-	-	-	-	-	-	-
16:50	LPP1224	90,0000	89,9900	90,0000	85,0000	90,0000	0,00	719	64 695
16:50	MBHPA22	99,5000	-	-	-	-	-	-	-
16:50	MBHPA23	101,8500	-	-	-	-	-	-	-
czas	nazwa	odnies.	otw.	max	min	ostatni	zm. %	wolumen	obrót
16:50	MBHPA24	95,0000	-	-	-	-	-	-	-
16:50	MBHPA25	99,0000	-	-	-	-	-	-	-
16:50	MBHPA26	100,0000	-	-	-	-	-	-	-
16:50	MBHPA27	100,0000	-	-	-	-	-	-	-
16:50	MBHPA28	100,0000	-	-	-	-	-	-	-
16:50	MBHPA31	100,0000	-	-	-	-	-	-	-
16:50	MBHPA32	101,4000	-	-	-	-	-	-	-
16:50	MBHPA33	100,0000	-	-	-	-	-	-	-
16:50	MBHPA35	100,0000	-	-	-	-	-	-	-
16:50	MBHPE05	100,0000	-	-	-	-	-	-	-
16:50	MBHPE06	100,0000	-	-	-	-	-	-	-
16:50	MBHPE07	100,0000	-	-	-	-	-	-	-
16:50	MBHPE10	100,0000	-	-	-	-	-	-	-
16:50	MBHPE11	100,0000	-	-	-	-	-	-	-
16:50	MBHPE13	100,0000	-	-	-	-	-	-	-
16:50	MBHPE14	100,0000	-	-	-	-	-	-	-
16:50	MBHPE15	100,0000	-	-	-	-	-	-	-
16:50	MBHPE16	100,0000	-	-	-	-	-	-	-
16:50	MBHPE17	100,0000	-	-	-	-	-	-	-
16:50	MBK0125	101,0000	-	-	-	-	-	-	-
czas	nazwa	odnies.	otw.	max	min	ostatni	zm. %	wolumen	obrót
16:50	MBK1028	101,5900	-	-	-	-	-	-	-
16:50	MBK1030	101,2000	-	-	-	-	-	-	-
16:50	MBS0720	97,0100	-	-	-	-	-	-	-
16:50	MCF0222	99,9000	99,8000	99,8000	99,8000	99,8000	-0,10	7	699
16:50	MCF1020	99,9200	98,6100	100,5000	98,6100	100,0000	0,08	108	10 800
16:50	MCF1121	99,8000	99,5100	99,5100	99,5000	99,5000	-0,30	47	4 677
16:50	MCM0820	99,8000	-	-	-	-	-	-	-
16:50	MIL0129	97,5000	-	-	-	-	-	-	-
16:50	MIL1227	97,0000	-	-	-	-	-	-	-
16:50	MKI1123	103,2000	-	-	-	-	-	-	-
16:50	MLP0225	100,0000	-	-	-	-	-	-	-
16:50	MLP0522	100,0000	-	-	-	-	-	-	-
16:50	MLP0523	100,0000	-	-	-	-	-	-	-
16:50	MRT0421	102,0100	-	-	-	-	-	-	-
16:50	MVP0622	99,0000	-	-	-	-	-	-	-
16:50	MVP0821	97,9000	-	-	-	-	-	-	-
16:50	MVP1120	98,9000	99,8000	99,8000	99,8000	99,8000	0,91	1	100
16:50	MVP1222	99,0000	-	-	-	-	-	-	-
16:50	NIE1133	100,0000	-	-	-	-	-	-	-
16:50	NIE1134	100,0000	-	-	-	-	-	-	-
czas	nazwa	odnies.	otw.	max	min	ostatni	zm. %	wolumen	obrót
16:50	OK0521	99,9500	-	-	-	-	-	-	-
16:50	OK0720	99,8000	-	-	-	-	-	-	-
16:50	OK0722	97,0000	-	-	-	-	-	-	-
16:50	OLK1123	104,7000	-	-	-	-	-	-	-
16:50	OLS1124	100,0000	-	-	-	-	-	-	-
16:50	OLS1129	100,0000	-	-	-	-	-	-	-
16:50	OLS1130	100,0000	-	-	-	-	-	-	-
16:50	OLS1131	100,0000	-	-	-	-	-	-	-
16:50	OLS1133	100,0000	-	-	-	-	-	-	-
16:50	OLS1134	100,0000	-	-	-	-	-	-	-
16:50	OLS1135	100,0000	-	-	-	-	-	-	-
16:50	OR10623	98,7300	-	-	-	-	-	-	-
16:50	ORB0721	99,0000	-	-	-	-	-	-	-
07:45	OTS1118	72,0000	-	-	-	-	-	-	-
16:50	PBX0622	101,0000	-	-	-	-	-	-	-
16:50	PCR0223	100,8900	101,3300	101,3300	101,3300	101,3300	0,44	24	2 432
16:50	PCR0324	100,7400	100,8500	101,0000	100,8500	101,0000	0,26	5	505
16:50	PCR0421	101,2000	101,8800	101,8800	101,7900	101,8800	0,67	210	21 385
16:50	PCR0425	100,9900	100,6500	101,0000	100,6500	101,0000	0,01	399	40 252
16:50	PCR0426	100,9500	100,9500	100,9500	100,9500	100,9500	0,00	333	33 616
czas	nazwa	odnies.	otw.	max	min	ostatni	zm. %	wolumen	obrót
16:50	PCR0522	101,1000	100,6100	100,6100	100,6100	100,6100	-0,48	15	1 509
16:50	PCR0527	101,8000	102,0000	102,0000	102,0000	102,0000	0,20	300	30 600
16:50	PCR0622	101,0000	101,0000	101,0000	101,0000	101,0000	0,00	16	1 616
16:50	PCR0823	101,1900	-	-	-	-	-	-	-
16:50	PCR1023	101,0000	101,0000	101,0000	101,0000	101,0000	0,00	8	808
16:50	PCR1026	102,4500	-	-	-	-	-	-	-
16:50	PCR1123	100,9900	-	-	-	-	-	-	-
16:50	PCR1223	101,0000	101,0000	101,0000	101,0000	101,0000	0,00	1	101
16:50	PCX0522	102,0000	102,0000	102,0000	102,0000	102,0000	0,00	90	9 180
07:45	PCX0920	100,1500	-	-	-	-	-	-	-
16:50	PCX1124	101,9900	102,1000	102,1900	101,9900	102,1900	0,20	121	12 355
16:50	PDG1136	100,0000	-	-	-	-	-	-	-
16:50	PEO0631	99,0000	-	-	-	-	-	-	-
16:50	PEO1027	100,0000	100,0000	100,2000	100,0000	100,2000	0,20	95	9 511
16:50	PEO1028	99,6000	99,6000	99,6000	99,6000	99,6000	0,00	1	100
16:50	PEO1033	100,4400	-	-	-	-	-	-	-
16:50	PEOH203	100,0000	-	-	-	-	-	-	-
16:50	PEOH204	98,0000	-	-	-	-	-	-	-
16:50	PEOH210	100,0000	-	-	-	-	-	-	-
16:50	PEOH213	100,0000	-	-	-	-	-	-	-
czas	nazwa	odnies.	otw.	max	min	ostatni	zm. %	wolumen	obrót
16:50	PEOH214	100,0000	-	-	-	-	-	-	-
16:50	PEOH215	100,0000	-	-	-	-	-	-	-
16:50	PEOH216	100,0000	-	-	-	-	-	-	-
16:50	PEOH217	100,0000	-	-	-	-	-	-	-
16:50	PEOH218	100,0000	-	-	-	-	-	-	-
16:50	PEOH301	100,0000	-	-	-	-	-	-	-
16:50	PEONP01	100,0000	-	-	-	-	-	-	-
16:50	PFR0324	101,5000	-	-	-	-	-	-	-
16:50	PFR0325	102,1000	-	-	-	-	-	-	-
16:50	PFR0925	99,7300	-	-	-	-	-	-	-
16:50	PGE0526	99,8500	-	-	-	-	-	-	-
16:50	PGE0529	100,0000	100,0000	100,0000	100,0000	100,0000	0,00	5	500
16:50	PGF1120	100,1400	100,1000	100,1000	100,1000	100,1000	-0,04	8	801
16:50	PGL1127	103,2500	-	-	-	-	-	-	-
16:50	PHN0623	100,0000	-	-	-	-	-	-	-
16:50	PHO0721	99,9800	-	-	-	-	-	-	-
16:50	PHO0821	99,9800	-	-	-	-	-	-	-
16:50	PHO1021	99,8400	-	-	-	-	-	-	-
16:50	PHO1221	99,0000	98,0000	98,9300	98,0000	98,0000	-1,01	1 108	108 727
16:50	PHP0123	99,9700	-	-	-	-	-	-	-
czas	nazwa	odnies.	otw.	max	min	ostatni	zm. %	wolumen	obrót
16:50	PHP0124	99,8900	-	-	-	-	-	-	-
16:50	PHP0421	100,6000	-	-	-	-	-	-	-
16:50	PHP0422	100,0000	-	-	-	-	-	-	-
16:50	PHP0424	99,9000	-	-	-	-	-	-	-
16:50	PHP0425	100,1000	-	-	-	-	-	-	-
16:50	PHP0522	100,4000	-	-	-	-	-	-	-
16:50	PHP0621	100,5500	-	-	-	-	-	-	-
16:50	PHP0622	99,7000	-	-	-	-	-	-	-
16:50	PHP0623	100,0300	-	-	-	-	-	-	-
16:50	PHP0725	100,2000	-	-	-	-	-	-	-
16:50	PHP0824	100,0000	-	-	-	-	-	-	-
16:50	PHP0828	100,0000	-	-	-	-	-	-	-
16:50	PHP0921	101,6500	-	-	-	-	-	-	-
16:50	PHP0924	100,1000	-	-	-	-	-	-	-
16:50	PHP1121	99,9300	-	-	-	-	-	-	-
16:50	PHP1220	100,5000	-	-	-	-	-	-	-
16:50	PHP1224	100,2500	-	-	-	-	-	-	-
16:50	PIA0922	103,0000	-	-	-	-	-	-	-
16:50	PIA1124	100,0000	-	-	-	-	-	-	-
16:50	PIA1126	100,0000	-	-	-	-	-	-	-
czas	nazwa	odnies.	otw.	max	min	ostatni	zm. %	wolumen	obrót
16:50	PIA1128	100,0000	-	-	-	-	-	-	-
16:50	PK10622	100,0000	-	-	-	-	-	-	-
16:50	PKN0622	100,0000	100,4700	100,4700	100,4700	100,4700	0,47	2 974	298 798
16:50	PKN0722	100,1000	100,6000	100,6000	100,6000	100,6000	0,50	14	1 408
16:50	PKN0921	100,6800	100,3100	100,3100	100,3100	100,3100	-0,37	220	22 068
16:50	PKN1222	100,0000	100,1000	100,1000	100,1000	100,1000	0,10	38	3 804
16:50	PKO0328	99,0000	-	-	-	-	-	-	-
16:50	PKO0721	99,7900	-	-	-	-	-	-	-
16:50	PKO0827	100,6000	100,0000	100,0000	100,0000	100,0000	-0,60	10	1 000
16:50	PL11130	100,0000	-	-	-	-	-	-	-
16:50	PLO0524	100,0000	-	-	-	-	-	-	-
16:50	PLO0525	100,0000	-	-	-	-	-	-	-
16:50	PLO0527	100,0000	-	-	-	-	-	-	-
16:50	PLO0528	100,0000	-	-	-	-	-	-	-
16:50	PLO0529	100,0000	-	-	-	-	-	-	-
16:50	PLO0530	100,0000	-	-	-	-	-	-	-
16:50	PLO1130	100,0000	-	-	-	-	-	-	-
16:50	PLY1226	97,5000	-	-	-	-	-	-	-
16:50	PMS0624	91,0000	-	-	-	-	-	-	-
16:50	PND0920	99,5000	100,4400	100,4400	100,4400	100,4400	0,94	5	502
czas	nazwa	odnies.	otw.	max	min	ostatni	zm. %	wolumen	obrót
16:50	PRF0322	94,2000	-	-	-	-	-	-	-
16:50	PRF0521	98,1000	-	-	-	-	-	-	-
16:50	PRF0723	93,8500	-	-	-	-	-	-	-
16:52	PRF1021	98,3500	98,3500	98,3500	97,9900	98,0000	-0,36	80	7 844
16:50	PRF1220	98,3000	98,3500	98,5400	98,3500	98,5400	0,24	172	16 946
16:50	PRI0521	95,0000	-	-	-	-	-	-	-
16:50	PRZ0924	108,1000	-	-	-	-	-	-	-
16:50	PRZ1025	108,6000	-	-	-	-	-	-	-
16:50	PRZ1226	100,0000	-	-	-	-	-	-	-
16:50	PRZ1227	100,0000	-	-	-	-	-	-	-
16:50	PRZ1228	100,0000	-	-	-	-	-	-	-
16:50	PRZ1229	113,2000	-	-	-	-	-	-	-
16:50	PS0123	105,3000	-	-	-	-	-	-	-
16:50	PS0421	101,6100	-	-	-	-	-	-	-
16:50	PS0422	103,8000	-	-	-	-	-	-	-
16:50	PS0424	106,0000	-	-	-	-	-	-	-
16:50	PS0425	100,8000	-	-	-	-	-	-	-
16:50	PS0721	101,5000	-	-	-	-	-	-	-
16:50	PS1024	105,7000	-	-	-	-	-	-	-
16:50	PZU0727	100,7500	-	-	-	-	-	-	-
czas	nazwa	odnies.	otw.	max	min	ostatni	zm. %	wolumen	obrót
16:50	RCI1220	99,8900	-	-	-	-	-	-	-
16:50	RMS1126	100,0000	-	-	-	-	-	-	-
16:50	RMS1129	100,0000	-	-	-	-	-	-	-
16:50	RMS1132	100,0000	-	-	-	-	-	-	-
16:50	ROB0323	99,0000	98,0000	98,0000	98,0000	98,0000	-1,01	3	294
16:50	ROB0721	98,6000	-	-	-	-	-	-	-
16:50	ROB0723	100,0000	-	-	-	-	-	-	-
16:50	ROB1224	100,0000	-	-	-	-	-	-	-
16:50	RON0123	99,4900	-	-	-	-	-	-	-
16:50	RON0521	99,4000	-	-	-	-	-	-	-
16:50	RON0522	98,5000	-	-	-	-	-	-	-
16:50	RON0720	99,9000	-	-	-	-	-	-	-
16:50	RON0820	100,0000	-	-	-	-	-	-	-
16:50	SA11131	100,0000	-	-	-	-	-	-	-
16:50	SAK1131	100,0000	-	-	-	-	-	-	-
16:50	SAK1132	100,0000	-	-	-	-	-	-	-
16:50	SBK0923	80,0500	80,0000	80,5100	80,0000	80,0000	-0,06	271	21 716
16:50	SBK1020	98,5000	99,3500	99,4000	99,3500	99,4000	0,91	15	1 491
16:50	SBR0325	85,0000	-	-	-	-	-	-	-
16:50	SBR0725	83,0000	-	-	-	-	-	-	-
czas	nazwa	odnies.	otw.	max	min	ostatni	zm. %	wolumen	obrót
16:50	SCH1128	100,0000	-	-	-	-	-	-	-
16:50	SCH1129	100,0000	-	-	-	-	-	-	-
16:50	SCH1130	100,0000	-	-	-	-	-	-	-
16:50	SCH1131	100,0000	-	-	-	-	-	-	-
16:50	SCH1132	100,0000	-	-	-	-	-	-	-
16:50	SGEDESEP1124	81,2800	-	-	-	-	-	-	-
16:50	SGEWT0625	100,0000	-	-	-	-	-	-	-
16:50	SGSXKP0325	100,0000	-	-	-	-	-	-	-
16:50	SIC1133	104,0000	-	-	-	-	-	-	-
16:50	SID1131	100,0000	-	-	-	-	-	-	-
16:50	SID1133	108,0000	-	-	-	-	-	-	-
16:50	SID1134	100,0000	-	-	-	-	-	-	-
16:50	SIE1123	104,0500	-	-	-	-	-	-	-
16:50	SIE1125	101,0000	-	-	-	-	-	-	-
16:50	SIE1126	110,0000	-	-	-	-	-	-	-
16:50	SIE1127	100,0000	-	-	-	-	-	-	-
16:50	SIE1128	100,0000	-	-	-	-	-	-	-
16:50	SIE1129	100,0000	-	-	-	-	-	-	-
16:50	SIE1130	100,0000	-	-	-	-	-	-	-
16:50	SIE1131	100,0000	-	-	-	-	-	-	-
czas	nazwa	odnies.	otw.	max	min	ostatni	zm. %	wolumen	obrót
16:50	SIE1132	110,0000	-	-	-	-	-	-	-
16:50	SIE1133	100,0000	-	-	-	-	-	-	-
16:50	SIE1134	100,0000	-	-	-	-	-	-	-
16:50	SIE1135	100,0000	-	-	-	-	-	-	-
16:50	SIL1133	100,0000	-	-	-	-	-	-	-
16:50	SLU1128	100,0000	-	-	-	-	-	-	-
16:50	SLU1129	100,0000	-	-	-	-	-	-	-
16:50	SLU1130	100,0000	-	-	-	-	-	-	-
16:50	SLU1131	100,0000	-	-	-	-	-	-	-
16:50	SLU1132	100,0000	-	-	-	-	-	-	-
16:50	SPL0921	99,9300	-	-	-	-	-	-	-
16:50	SWK1121	100,0000	-	-	-	-	-	-	-
16:50	SWK1122	100,0000	-	-	-	-	-	-	-
16:50	SWK1123	100,0000	-	-	-	-	-	-	-
16:50	SWK1124	100,0000	-	-	-	-	-	-	-
16:50	SWK1125	100,0000	-	-	-	-	-	-	-
16:50	SWK1126	100,0000	-	-	-	-	-	-	-
16:50	UNI0222	100,9500	-	-	-	-	-	-	-
16:50	UNI0621	99,8700	99,9700	100,0000	99,9000	100,0000	0,13	652	65 176
16:50	UST1126	100,0000	-	-	-	-	-	-	-
czas	nazwa	odnies.	otw.	max	min	ostatni	zm. %	wolumen	obrót
16:50	VI10622	99,0000	-	-	-	-	-	-	-
16:50	VID0221	100,2000	-	-	-	-	-	-	-
16:52	VID1122	98,0000	98,0000	98,5000	98,0000	98,5000	0,51	89	8 724
16:50	VIN0921	100,0000	-	-	-	-	-	-	-
16:50	VOX0221	100,0100	100,2500	100,2500	100,0100	100,2000	0,19	33	3 305
16:50	VOX0721	100,7700	-	-	-	-	-	-	-
16:50	VTG0521	100,0000	100,0000	100,0000	99,9500	99,9500	-0,05	593	59 271
16:50	VTG1022	100,2000	99,8000	99,8000	99,8000	99,8000	-0,40	60	5 988
16:50	WAB1027	100,0000	-	-	-	-	-	-	-
16:50	WAL0925	106,6000	-	-	-	-	-	-	-
16:50	WAL1025	109,7700	-	-	-	-	-	-	-
16:50	WAL1027	113,5000	-	-	-	-	-	-	-
16:50	WAW0321	100,0000	-	-	-	-	-	-	-
16:50	WAW0922	113,5900	-	-	-	-	-	-	-
16:50	WBE1120	99,8100	-	-	-	-	-	-	-
16:50	WCL1220	100,5000	-	-	-	-	-	-	-
16:50	WCL1225	112,0000	-	-	-	-	-	-	-
16:50	WMA0224	100,0000	-	-	-	-	-	-	-
16:50	WMA1125	100,0000	-	-	-	-	-	-	-
16:50	WMA1128	100,0000	-	-	-	-	-	-	-
czas	nazwa	odnies.	otw.	max	min	ostatni	zm. %	wolumen	obrót
16:50	WMA1223	100,0000	-	-	-	-	-	-	-
16:50	WMA1224	100,0000	-	-	-	-	-	-	-
16:50	WMA1225	100,0000	-	-	-	-	-	-	-
16:50	WMA1226	100,0000	-	-	-	-	-	-	-
16:50	WOL1133	100,0000	-	-	-	-	-	-	-
16:50	WOP1225	100,0000	-	-	-	-	-	-	-
16:50	WS0428	110,5000	-	-	-	-	-	-	-
16:50	WS0429	137,7000	137,7000	137,7000	137,7000	137,7000	0,00	39	5 370
16:50	WS0437	154,9600	-	-	-	-	-	-	-
16:50	WS0447	150,0000	-	-	-	-	-	-	-
16:50	WS0922	112,2000	-	-	-	-	-	-	-
16:50	WZ0121	100,1000	-	-	-	-	-	-	-
16:50	WZ0124	100,0000	-	-	-	-	-	-	-
16:50	WZ0126	98,8000	-	-	-	-	-	-	-
16:50	WZ0524	99,9500	-	-	-	-	-	-	-
16:50	WZ0525	98,9500	-	-	-	-	-	-	-
16:50	WZ0528	97,5500	-	-	-	-	-	-	-
16:50	WZ1122	100,4000	100,5000	100,5000	100,5000	100,5000	0,10	110	11 055
16:50	WZ1129	96,0000	-	-	-	-	-	-	-
16:50	YOL0721	93,0000	-	-	-	-	-	-	-
czas	nazwa	odnies.	otw.	max	min	ostatni	zm. %	wolumen	obrót
16:50	ZAM1124	100,0000	-	-	-	-	-	-	-
16:50	ZAM1125	100,0000	-	-	-	-	-	-	-
16:50	ZAM1126	100,0000	-	-	-	-	-	-	-
16:50	ZAM1127	100,0000	-	-	-	-	-	-	-
16:50	ZAM1128	100,0000	-	-	-	-	-	-	-
16:50	ZAM1129	100,0000	-	-	-	-	-	-	-
16:50	ZAM1130	100,0000	-	-	-	-	-	-	-
16:50	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.