Kontakt

Obligacje

ostatnie notowanie: 27.02.2020

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	100,2000	100,3500	100,3500	100,3500	100,3500	0,15	30	3 011
17:30	ACH1122	101,0000	101,3000	101,3000	101,3000	101,3000	0,30	10	1 013
17:30	AIN0421	85,4500	-	-	-	-	-	-	-
17:30	ALR0321	101,4900	101,4000	101,4000	101,4000	101,4000	-0,09	8	811
17:30	ALR0522	102,9600	101,7100	101,7100	101,7100	101,7100	-1,21	108	10 985
17:30	ALR0524	102,8600	102,0000	102,0000	101,8000	101,8000	-1,03	64	6 520
17:30	ALR0820	100,0000	100,0000	100,0000	100,0000	100,0000	0,00	5	500
17:30	ALR1025	102,4000	102,2800	102,2800	102,0000	102,0000	-0,39	14	1 431
17:30	ALR1221	102,4000	102,3100	102,3100	102,3100	102,3100	-0,09	8	818
17:30	ALR1225	102,5000	-	-	-	-	-	-	-
17:30	AOW0921	100,0000	-	-	-	-	-	-	-
17:30	AOW1020	100,2000	-	-	-	-	-	-	-
17:30	AOW1022	101,5000	-	-	-	-	-	-	-
17:30	ARH0320	100,0000	-	-	-	-	-	-	-
17:30	ARH0623	100,0000	-	-	-	-	-	-	-
17:30	ARH0722	100,9800	-	-	-	-	-	-	-
17:30	AT10421	98,0000	-	-	-	-	-	-	-
czas	nazwa	odnies.	otw.	max	min	ostatni	zm. %	wolumen	obrót
17:30	ATC0821	100,3000	-	-	-	-	-	-	-
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	BBI0221	100,3000	-	-	-	-	-	-	-
17:30	BBI0222	100,0000	-	-	-	-	-	-	-
17:30	BBS1225	101,0000	-	-	-	-	-	-	-
17:30	BGD0920	100,4800	-	-	-	-	-	-	-
17:30	BGK0121	100,0000	-	-	-	-	-	-	-
17:30	BGK0223	100,0000	-	-	-	-	-	-	-
17:30	BGK0520	100,3900	-	-	-	-	-	-	-
17:30	BGK1021	100,0000	-	-	-	-	-	-	-
17:30	BGK1023	100,0700	-	-	-	-	-	-	-
17:30	BNF0322	100,4900	-	-	-	-	-	-	-
17:30	BNF0621	100,1000	-	-	-	-	-	-	-
17:30	BNF1221	100,5900	-	-	-	-	-	-	-
17:30	BPO0626	102,0000	-	-	-	-	-	-	-
17:30	BPT0620	100,5000	-	-	-	-	-	-	-
czas	nazwa	odnies.	otw.	max	min	ostatni	zm. %	wolumen	obrót
17:30	BRB0425	100,0000	-	-	-	-	-	-	-
17:30	BRD1023	103,5000	-	-	-	-	-	-	-
17:30	BREHE02	100,0000	-	-	-	-	-	-	-
17:30	BRZ1126	107,5500	-	-	-	-	-	-	-
17:30	BRZ1127	105,0000	-	-	-	-	-	-	-
17:30	BSC0620	99,2500	-	-	-	-	-	-	-
17:30	BSC0621	95,8000	-	-	-	-	-	-	-
17:30	BSC0927	63,9000	60,0000	60,0000	60,0000	60,0000	-6,10	7	420
17:30	BSC1124	99,0000	-	-	-	-	-	-	-
17:30	BSL0521	92,0000	-	-	-	-	-	-	-
17:30	BSL0525	91,0000	-	-	-	-	-	-	-
17:30	BSP0620	100,2000	-	-	-	-	-	-	-
17:30	BSP0724	100,0000	-	-	-	-	-	-	-
17:30	BST0121	97,5000	-	-	-	-	-	-	-
17:30	BST0222	95,5000	-	-	-	-	-	-	-
17:30	BST0320	99,5000	-	-	-	-	-	-	-
17:30	BST0321	97,3000	-	-	-	-	-	-	-
17:30	BST0421	96,0000	-	-	-	-	-	-	-
17:30	BST0520	99,8500	-	-	-	-	-	-	-
17:30	BST0622	93,5000	-	-	-	-	-	-	-
czas	nazwa	odnies.	otw.	max	min	ostatni	zm. %	wolumen	obrót
17:30	BST0720	99,1600	-	-	-	-	-	-	-
17:30	BST0820	99,5000	99,6500	99,6500	99,1400	99,1400	-0,36	218	21 647
17:30	BST0821	95,0000	-	-	-	-	-	-	-
17:30	BST0921	94,5000	-	-	-	-	-	-	-
17:30	BST0922	93,4800	93,4000	93,4000	93,4000	93,4000	-0,09	23	2 148
17:30	BVT0620	101,0000	-	-	-	-	-	-	-
17:30	BZW0428	101,9000	-	-	-	-	-	-	-
17:30	CAP0420	100,0000	-	-	-	-	-	-	-
17:30	CAP0621	99,5000	-	-	-	-	-	-	-
17:30	CAP1220	100,0000	-	-	-	-	-	-	-
17:30	CCC0621	99,9900	-	-	-	-	-	-	-
17:30	CDR1221	101,9900	-	-	-	-	-	-	-
17:30	CMP0620	99,5900	99,6000	99,6000	99,5900	99,5900	0,00	40	3 984
17:30	CMP0720	100,0000	-	-	-	-	-	-	-
17:30	CPS0227	100,4800	-	-	-	-	-	-	-
17:30	CPS0426	100,6000	100,6500	100,6500	100,6500	100,6500	0,05	17	1 711
17:30	DEK0321	99,0000	99,0000	99,0000	99,0000	99,0000	0,00	2	198
17:30	DKP0321	99,1500	-	-	-	-	-	-	-
17:30	DNP0622	100,0000	-	-	-	-	-	-	-
17:30	DNP1020	101,0000	-	-	-	-	-	-	-
czas	nazwa	odnies.	otw.	max	min	ostatni	zm. %	wolumen	obrót
17:30	DOM0620	100,4000	-	-	-	-	-	-	-
17:30	DOM1023	100,0000	-	-	-	-	-	-	-
17:30	DOM1121	100,7500	-	-	-	-	-	-	-
17:30	DOM1222	102,0000	-	-	-	-	-	-	-
17:30	DOM1224	100,0000	-	-	-	-	-	-	-
17:30	DS0725	107,9000	-	-	-	-	-	-	-
17:30	DS0726	103,5000	104,0100	104,7400	104,0100	104,7400	1,20	264	27 570
17:30	DS0727	104,0000	104,5000	105,0000	104,5000	104,7000	0,67	555	58 253
17:30	DS1020	102,9500	-	-	-	-	-	-	-
17:30	DS1021	107,0000	-	-	-	-	-	-	-
17:30	DS1023	108,5000	-	-	-	-	-	-	-
17:30	DS1029	107,2000	107,8000	108,2000	107,8000	108,2000	0,93	563	60 775
17:30	DVL0523	100,0000	-	-	-	-	-	-	-
17:30	E151129	99,4000	-	-	-	-	-	-	-
17:30	ECH0321	100,5000	100,2700	100,2700	100,2700	100,2700	-0,23	25	2 507
17:30	ECH0422	100,0000	-	-	-	-	-	-	-
17:30	ECH0423	102,4000	-	-	-	-	-	-	-
17:30	ECH0522	99,8500	-	-	-	-	-	-	-
17:30	ECH0721	99,6100	-	-	-	-	-	-	-
17:30	ECH0923	99,9000	99,9000	99,9000	99,9000	99,9000	0,00	30	2 997
czas	nazwa	odnies.	otw.	max	min	ostatni	zm. %	wolumen	obrót
17:30	ECH1022	99,4000	99,6000	99,6000	99,4000	99,6000	0,20	38	3 784
17:30	ECH1120	100,0000	-	-	-	-	-	-	-
17:30	ECH1121	100,0000	-	-	-	-	-	-	-
17:30	ECH1123	99,9800	99,9900	99,9900	99,9900	99,9900	0,01	31	3 100
17:30	ECN1022	99,4000	99,4500	99,4500	99,4500	99,4500	0,05	15	1 492
17:30	EIB0225	100,0000	-	-	-	-	-	-	-
17:30	EIB0521	101,2500	-	-	-	-	-	-	-
17:30	EIB0524	99,7600	-	-	-	-	-	-	-
17:30	EIB0722	100,0000	-	-	-	-	-	-	-
17:30	EIB0826	103,5500	-	-	-	-	-	-	-
17:30	EIB0921	100,0000	-	-	-	-	-	-	-
17:30	EIB1129	99,7700	-	-	-	-	-	-	-
17:30	EL11128	100,0000	-	-	-	-	-	-	-
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	-	-	-	-	-	-	-
17:30	ELG0533	100,0000	-	-	-	-	-	-	-
17:30	ELG0625	100,0000	-	-	-	-	-	-	-
czas	nazwa	odnies.	otw.	max	min	ostatni	zm. %	wolumen	obrót
17:30	ELG1027	100,0000	-	-	-	-	-	-	-
17:30	ELG1228	100,0000	-	-	-	-	-	-	-
17:30	ELK1127	100,0000	-	-	-	-	-	-	-
17:30	ELK1128	100,0000	-	-	-	-	-	-	-
17:30	ELK1129	100,0000	-	-	-	-	-	-	-
17:30	ELK1130	100,0000	-	-	-	-	-	-	-
17:30	EMT1021	100,0000	-	-	-	-	-	-	-
17:30	ENA0624	101,1000	101,1500	101,1500	101,1500	101,1500	0,05	3	303
17:30	ERB0921	102,4500	-	-	-	-	-	-	-
17:30	ESB0725	100,0000	-	-	-	-	-	-	-
17:30	EUC0420	73,4000	-	-	-	-	-	-	-
17:30	EUR0124	100,0000	-	-	-	-	-	-	-
17:30	EUR0126	103,0000	-	-	-	-	-	-	-
17:30	EUR0136	107,5000	-	-	-	-	-	-	-
17:30	EUR0225	100,5100	-	-	-	-	-	-	-
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	-	-	-	-	-	-	-
czas	nazwa	odnies.	otw.	max	min	ostatni	zm. %	wolumen	obrót
17:30	EUR1046	97,3100	-	-	-	-	-	-	-
17:30	EVC0621	100,0000	-	-	-	-	-	-	-
17:30	EVC0822	99,0000	-	-	-	-	-	-	-
17:30	EVC0921	100,0000	-	-	-	-	-	-	-
17:30	FFI0121	27,9000	-	-	-	-	-	-	-
17:30	FMF0624	103,3000	-	-	-	-	-	-	-
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	98,0000	-	-	-	-	-	-	-
17:30	GEO0421	100,1000	-	-	-	-	-	-	-
17:30	GFN1219	100,2500	-	-	-	-	-	-	-
17:30	GHC0322	100,0000	-	-	-	-	-	-	-
17:30	GHC0623	100,1000	-	-	-	-	-	-	-
17:30	GHC1220	100,6500	-	-	-	-	-	-	-
17:30	GHE0222	101,5000	-	-	-	-	-	-	-
17:30	GHE0320	100,0200	-	-	-	-	-	-	-
czas	nazwa	odnies.	otw.	max	min	ostatni	zm. %	wolumen	obrót
17:30	GHE0322	101,0000	-	-	-	-	-	-	-
17:30	GHE0621	100,0000	-	-	-	-	-	-	-
17:30	GHE0623	100,2700	100,2700	100,2700	100,1800	100,1800	-0,09	1 359	136 176
17:30	GHE0720	100,2600	100,3000	100,3000	100,0700	100,0700	-0,19	262	26 232
17:30	GHE0722	100,5000	100,6000	100,6000	100,6000	100,6000	0,10	70	7 042
17:30	GHE0822	100,0000	-	-	-	-	-	-	-
17:30	GHE1020	100,0000	100,0500	100,0500	100,0400	100,0400	0,04	303	30 313
17:30	GHE1220	101,0100	-	-	-	-	-	-	-
17:30	GHE1221	100,9200	-	-	-	-	-	-	-
17:30	GHI0320	100,0000	-	-	-	-	-	-	-
17:30	GHI0322	100,7000	-	-	-	-	-	-	-
17:30	GHI0623	100,8900	-	-	-	-	-	-	-
17:30	GHI0720	100,1000	-	-	-	-	-	-	-
17:30	GHI1220	100,5800	101,4700	101,5000	101,4700	101,5000	0,91	194	19 688
17:30	GHI1221	100,1100	100,1100	100,1100	100,1000	100,1000	-0,01	32	3 204
17:30	GHJ0320	100,0400	-	-	-	-	-	-	-
17:30	GHJ0322	101,5000	-	-	-	-	-	-	-
17:30	GHJ0623	99,0000	-	-	-	-	-	-	-
17:30	GLD1125	109,5000	-	-	-	-	-	-	-
17:30	GLD1132	100,0000	-	-	-	-	-	-	-
czas	nazwa	odnies.	otw.	max	min	ostatni	zm. %	wolumen	obrót
17:30	GNB0124	84,0000	-	-	-	-	-	-	-
17:30	GNB0221	90,0000	90,0000	90,0000	90,0000	90,0000	0,00	19	1 710
17:30	GNB0320	98,9000	98,5000	98,5100	98,5000	98,5000	-0,40	27	2 660
17:30	GNB0321	89,5000	89,8000	89,8000	89,8000	89,8000	0,34	16	1 437
17:30	GNB0323	84,0000	-	-	-	-	-	-	-
17:30	GNB0420	98,2000	-	-	-	-	-	-	-
17:30	GNB0421	89,0100	90,5000	90,5000	89,5000	89,5000	0,55	10	898
17:30	GNB0423	84,0000	-	-	-	-	-	-	-
17:30	GNB0424	80,0000	81,5000	81,5000	81,5000	81,5000	1,88	4	326
17:30	GNB0523	84,9000	-	-	-	-	-	-	-
17:30	GNB0524	83,0000	-	-	-	-	-	-	-
17:30	GNB0620	96,4900	-	-	-	-	-	-	-
17:30	GNB0624	75,0000	-	-	-	-	-	-	-
17:30	GNB0720	95,5000	95,5000	95,5000	94,8000	94,8000	-0,73	50	4 774
17:30	GNB0723	81,5000	-	-	-	-	-	-	-
17:30	GNB0724	83,9000	-	-	-	-	-	-	-
17:30	GNB0820	95,5900	95,0000	95,0000	95,0000	95,0000	-0,62	6	570
17:30	GNB0823	81,5000	-	-	-	-	-	-	-
17:30	GNB0824	80,0000	-	-	-	-	-	-	-
17:30	GNB1020	90,9500	-	-	-	-	-	-	-
czas	nazwa	odnies.	otw.	max	min	ostatni	zm. %	wolumen	obrót
17:30	GNB1120	93,0000	-	-	-	-	-	-	-
17:30	GNB1123	80,5000	-	-	-	-	-	-	-
17:30	GNB1220	92,1700	-	-	-	-	-	-	-
17:30	GNB1222	81,0000	-	-	-	-	-	-	-
17:30	GNB1223	86,0000	-	-	-	-	-	-	-
17:30	GNO0320	98,5000	-	-	-	-	-	-	-
17:30	GNO0424	79,5000	78,0000	78,0000	78,0000	78,0000	-1,89	8	624
17:30	GNO1120	92,0000	-	-	-	-	-	-	-
17:30	GNO1123	85,0000	-	-	-	-	-	-	-
17:30	GPW0122	100,7000	100,7000	100,9900	100,7000	100,9900	0,29	131	13 221
17:30	GPW1022	101,5100	-	-	-	-	-	-	-
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	101,2000	101,5000	101,5000	101,5000	101,5000	0,30	5	508
17:30	HBS0421	100,2000	-	-	-	-	-	-	-
17:30	I2D0321	100,0000	-	-	-	-	-	-	-
17:30	I2D1220	100,1800	-	-	-	-	-	-	-
czas	nazwa	odnies.	otw.	max	min	ostatni	zm. %	wolumen	obrót
17:30	IBH1024	100,0000	-	-	-	-	-	-	-
17:30	IDA0820	74,0000	74,0000	74,0000	74,0000	74,0000	0,00	10	740
17:30	IDS1022	113,0000	-	-	-	-	-	-	-
17:30	IDS1024	99,1700	-	-	-	-	-	-	-
17:30	IN10922	100,0000	-	-	-	-	-	-	-
17:30	INP1021	99,8000	99,8000	99,8000	99,8000	99,8000	0,00	5	499
17:30	INS0622	100,0000	-	-	-	-	-	-	-
17:30	INS0922	101,0000	-	-	-	-	-	-	-
17:30	INS1020	100,0000	-	-	-	-	-	-	-
17:30	IPP0620	97,2000	97,2000	97,2000	97,1000	97,1000	-0,10	65	6 318
17:30	IWS0645	97,9000	-	-	-	-	-	-	-
17:30	IZ0823	115,4000	-	-	-	-	-	-	-
17:30	JHM0821	100,4100	-	-	-	-	-	-	-
17:30	JWC0520	99,8000	-	-	-	-	-	-	-
17:30	JWC1120	100,8000	-	-	-	-	-	-	-
17:30	KA10321	6,5600	-	-	-	-	-	-	-
17:30	KAN0321	5,2400	-	-	-	-	-	-	-
17:30	KGH0624	100,9400	100,7100	100,7100	100,6500	100,6500	-0,29	11	1 107
17:30	KGH0629	101,4800	101,4800	101,4800	101,3000	101,3000	-0,18	515	52 261
17:30	KME0321	95,7000	-	-	-	-	-	-	-
czas	nazwa	odnies.	otw.	max	min	ostatni	zm. %	wolumen	obrót
17:30	KME0720	97,5000	97,5000	97,5000	97,5000	97,5000	0,00	2	195
17:30	KO11133	100,0000	-	-	-	-	-	-	-
17:30	KOS1128	100,0000	-	-	-	-	-	-	-
17:30	KOS1133	100,0000	-	-	-	-	-	-	-
17:30	KR10522	100,6500	-	-	-	-	-	-	-
17:30	KR10621	100,0000	-	-	-	-	-	-	-
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	99,8800	-	-	-	-	-	-	-
17:30	KRI0322	90,8100	-	-	-	-	-	-	-
17:30	KRI0423	96,0000	95,0000	95,0000	95,0000	95,0000	-1,04	9	855
17:30	KRI0822	101,0000	100,0000	100,0000	100,0000	100,0000	-0,99	9	900
17:30	KRI1020	97,5500	-	-	-	-	-	-	-
17:30	KRI1221	93,9900	-	-	-	-	-	-	-
17:30	KRU0224	99,9000	-	-	-	-	-	-	-
17:30	KRU0321	100,0300	100,1900	100,1900	100,1900	100,1900	0,16	145	14 528
17:30	KRU0322	100,9900	-	-	-	-	-	-	-
czas	nazwa	odnies.	otw.	max	min	ostatni	zm. %	wolumen	obrót
17:30	KRU0325	100,0000	-	-	-	-	-	-	-
17:30	KRU0521	100,1000	100,3900	100,4000	100,1900	100,3900	0,29	20 403	2 048 393
17:30	KRU0522	100,0000	-	-	-	-	-	-	-
17:30	KRU0620	99,5000	-	-	-	-	-	-	-
17:30	KRU0621	100,0000	-	-	-	-	-	-	-
17:30	KRU0622	100,6500	-	-	-	-	-	-	-
17:30	KRU0625	99,9000	-	-	-	-	-	-	-
17:30	KRU0921	99,8500	-	-	-	-	-	-	-
17:30	KRU0924	100,1500	-	-	-	-	-	-	-
17:30	KRU1022	101,0000	-	-	-	-	-	-	-
17:30	KRU1023	100,5000	-	-	-	-	-	-	-
17:30	KRU1120	100,5000	-	-	-	-	-	-	-
17:30	KRU1121	100,9000	-	-	-	-	-	-	-
17:30	KRU1123	99,9000	99,9000	99,9000	99,9000	99,9000	0,00	220	21 978
17:30	KRU1220	100,3000	-	-	-	-	-	-	-
17:30	KRU1221	99,9100	100,0000	100,0000	100,0000	100,0000	0,09	50	5 000
17:30	LCC0222	101,4000	100,0000	100,0000	100,0000	100,0000	-1,38	4	400
17:30	LCC0521	100,5900	-	-	-	-	-	-	-
17:30	LCC0622	100,6000	-	-	-	-	-	-	-
17:30	LCC1020	100,4500	-	-	-	-	-	-	-
czas	nazwa	odnies.	otw.	max	min	ostatni	zm. %	wolumen	obrót
17:30	LCC1021	100,0000	-	-	-	-	-	-	-
17:30	LCC1022	100,8000	-	-	-	-	-	-	-
17:30	LKD0621	100,5000	-	-	-	-	-	-	-
17:30	LKD0623	100,0000	-	-	-	-	-	-	-
17:30	LPP1224	100,4100	-	-	-	-	-	-	-
17:30	MBHPA22	99,9000	-	-	-	-	-	-	-
17:30	MBHPA23	101,8500	-	-	-	-	-	-	-
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	101,4000	-	-	-	-	-	-	-
17:30	MBHPA33	100,0000	-	-	-	-	-	-	-
17:30	MBHPA35	100,0000	-	-	-	-	-	-	-
17:30	MBHPE05	100,0000	-	-	-	-	-	-	-
17:30	MBHPE06	100,0000	-	-	-	-	-	-	-
czas	nazwa	odnies.	otw.	max	min	ostatni	zm. %	wolumen	obrót
17:30	MBHPE07	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	102,0000	101,5200	101,5200	101,5200	101,5200	-0,47	1	102
17:30	MBK1028	101,5900	-	-	-	-	-	-	-
17:30	MBK1030	101,2000	-	-	-	-	-	-	-
17:30	MBS0720	95,5000	90,5000	100,0000	90,5000	100,0000	4,71	13	1 186
17:30	MCF0222	97,5000	97,5000	97,5000	97,5000	97,5000	0,00	5	488
17:30	MCF1020	99,9000	99,9000	99,9000	99,9000	99,9000	0,00	10	999
17:30	MCF1121	98,0000	97,6200	98,0000	97,6100	97,8000	-0,20	19	1 858
17:30	MCI0321	98,8000	-	-	-	-	-	-	-
17:30	MCI0620	102,0000	-	-	-	-	-	-	-
17:30	MCM0620	100,1000	-	-	-	-	-	-	-
17:30	MCM0820	100,1000	100,0100	100,0100	100,0000	100,0000	-0,10	17	1 700
czas	nazwa	odnies.	otw.	max	min	ostatni	zm. %	wolumen	obrót
17:30	MIL0129	100,4000	-	-	-	-	-	-	-
17:30	MIL0420	100,8000	-	-	-	-	-	-	-
17:30	MIL1227	100,8000	-	-	-	-	-	-	-
17:30	MKI1123	103,2000	-	-	-	-	-	-	-
17:30	MLP0225	100,0000	-	-	-	-	-	-	-
17:30	MLP0522	100,0000	-	-	-	-	-	-	-
17:30	MLP0523	100,0000	-	-	-	-	-	-	-
17:30	MRT0421	103,2100	103,1000	103,1000	103,1000	103,1000	-0,11	1	103
17:30	MVP0622	100,9000	-	-	-	-	-	-	-
17:30	MVP0821	99,9000	-	-	-	-	-	-	-
17:30	MVP1120	99,8900	-	-	-	-	-	-	-
17:30	MVP1222	100,2000	-	-	-	-	-	-	-
17:30	OK0521	98,1500	98,3500	98,4600	98,3500	98,4600	0,32	49	4 824
17:30	OK0720	99,6200	99,6500	99,6500	99,6500	99,6500	0,03	50	4 983
17:30	OK0722	96,3000	96,7400	96,7400	96,7400	96,7400	0,46	48	4 644
17:30	OKB0520	100,5000	-	-	-	-	-	-	-
17:30	OLK1123	104,7000	-	-	-	-	-	-	-
17:30	OLS1124	100,0000	-	-	-	-	-	-	-
17:30	OLS1129	100,0000	-	-	-	-	-	-	-
17:30	OLS1130	100,0000	-	-	-	-	-	-	-
czas	nazwa	odnies.	otw.	max	min	ostatni	zm. %	wolumen	obrót
17:30	OLS1131	100,0000	-	-	-	-	-	-	-
17:30	OLS1133	100,0000	-	-	-	-	-	-	-
17:30	OLS1134	100,0000	-	-	-	-	-	-	-
17:30	OLS1135	100,0000	-	-	-	-	-	-	-
17:30	OR10623	98,7300	-	-	-	-	-	-	-
17:30	ORB0620	100,8300	-	-	-	-	-	-	-
17:30	ORB0721	100,1500	-	-	-	-	-	-	-
17:30	OTS1118	72,0000	-	-	-	-	-	-	-
17:30	PB10620	100,0000	-	-	-	-	-	-	-
17:30	PBG0620	100,0000	-	-	-	-	-	-	-
17:30	PBX0622	100,1000	-	-	-	-	-	-	-
17:30	PCB0420	100,0000	100,0000	100,0000	100,0000	100,0000	0,00	7	700
17:30	PCR0223	100,8600	-	-	-	-	-	-	-
17:30	PCR0324	99,6500	99,7500	99,7500	99,7500	99,7500	0,10	8	798
17:30	PCR0421	100,2400	100,1800	100,1800	100,1800	100,1800	-0,06	237	23 743
17:30	PCR0425	100,2400	-	-	-	-	-	-	-
17:30	PCR0426	100,0000	100,4700	100,4700	100,4700	100,4700	0,47	1	100
17:30	PCR0522	100,9000	100,9000	100,9000	100,9000	100,9000	0,00	488	49 239
17:30	PCR0620	100,1300	100,0000	100,0000	100,0000	100,0000	-0,13	100	10 000
17:30	PCR0622	100,5000	100,5500	100,5500	100,5500	100,5500	0,05	12	1 207
czas	nazwa	odnies.	otw.	max	min	ostatni	zm. %	wolumen	obrót
17:30	PCR0823	100,0500	100,0800	100,0800	100,0800	100,0800	0,03	236	23 619
17:30	PCR1023	100,0600	100,0600	100,0700	100,0600	100,0600	0,00	28	2 802
17:30	PCR1026	101,3800	101,2000	101,2000	101,2000	101,2000	-0,18	56	5 667
17:30	PCR1123	100,0000	-	-	-	-	-	-	-
17:30	PCR1223	100,0500	100,2000	100,2000	100,2000	100,2000	0,15	43	4 309
17:30	PCX0522	100,7000	101,4000	101,4000	101,4000	101,4000	0,70	42	4 259
17:30	PCX0620	100,2000	-	-	-	-	-	-	-
17:30	PCX0920	100,1100	-	-	-	-	-	-	-
17:30	PDG1136	100,0000	-	-	-	-	-	-	-
17:30	PEO0631	100,9000	-	-	-	-	-	-	-
17:30	PEO1027	101,7500	101,7500	101,7500	101,7500	101,7500	0,00	19	1 933
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	-	-	-	-	-	-	-
czas	nazwa	odnies.	otw.	max	min	ostatni	zm. %	wolumen	obrót
17:30	PEOH217	100,0000	-	-	-	-	-	-	-
17:30	PEOH218	100,0000	-	-	-	-	-	-	-
17:30	PEONP01	100,0000	-	-	-	-	-	-	-
17:30	PGE0526	101,3600	-	-	-	-	-	-	-
17:30	PGE0529	102,2000	-	-	-	-	-	-	-
17:30	PGF1120	99,3800	99,3500	99,3500	99,3100	99,3100	-0,07	13	1 291
17:30	PGL1127	103,2500	-	-	-	-	-	-	-
17:30	PHN0623	102,0000	-	-	-	-	-	-	-
17:30	PHO0721	100,0000	-	-	-	-	-	-	-
17:30	PHO0821	99,5000	-	-	-	-	-	-	-
17:30	PHO1021	99,7000	-	-	-	-	-	-	-
17:30	PHO1221	99,5000	-	-	-	-	-	-	-
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	100,4000	-	-	-	-	-	-	-
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	100,4000	100,2000	100,2000	100,2000	100,2000	-0,20	1	100
17:30	PHP0824	100,0000	-	-	-	-	-	-	-
17:30	PHP0828	100,0000	-	-	-	-	-	-	-
17:30	PHP0921	100,6000	-	-	-	-	-	-	-
17:30	PHP0924	100,1000	-	-	-	-	-	-	-
17:30	PHP1121	99,9300	-	-	-	-	-	-	-
17:30	PHP1220	100,5000	-	-	-	-	-	-	-
17:30	PHP1224	100,2500	-	-	-	-	-	-	-
17:30	PIA0922	103,0000	-	-	-	-	-	-	-
17:30	PIA1124	100,0000	-	-	-	-	-	-	-
17:30	PIA1126	100,0000	-	-	-	-	-	-	-
17:30	PIA1128	100,0000	-	-	-	-	-	-	-
17:30	PK10622	101,3200	101,3900	101,4200	101,3900	101,4200	0,10	1 083	109 834
17:30	PKN0420	100,3800	-	-	-	-	-	-	-
17:30	PKN0622	101,4900	-	-	-	-	-	-	-
17:30	PKN0722	101,5500	101,4500	101,4500	101,4500	101,4500	-0,10	20	2 029
17:30	PKN0921	100,8000	100,8000	100,9400	100,8000	100,8000	0,00	298	30 041
17:30	PKN1222	101,1900	101,1900	101,2200	101,1900	101,2200	0,03	1 108	112 120
czas	nazwa	odnies.	otw.	max	min	ostatni	zm. %	wolumen	obrót
17:30	PKO0328	101,4000	-	-	-	-	-	-	-
17:30	PKO0721	99,7900	-	-	-	-	-	-	-
17:30	PKO0827	102,0000	-	-	-	-	-	-	-
17:30	PL11130	100,0000	-	-	-	-	-	-	-
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	PMS0624	100,0000	-	-	-	-	-	-	-
17:30	PND0420	100,0000	-	-	-	-	-	-	-
17:30	PND0520	99,5000	-	-	-	-	-	-	-
17:30	PND0920	100,0000	-	-	-	-	-	-	-
17:30	PRF0322	99,1700	-	-	-	-	-	-	-
17:30	PRF0521	99,0000	99,3000	99,3000	99,3000	99,3000	0,30	200	19 860
17:30	PRF0723	99,4500	-	-	-	-	-	-	-
17:30	PRF1021	99,0100	-	-	-	-	-	-	-
17:30	PRF1220	100,1400	-	-	-	-	-	-	-
czas	nazwa	odnies.	otw.	max	min	ostatni	zm. %	wolumen	obrót
17:30	PRI0320	100,9000	-	-	-	-	-	-	-
17:30	PRI0521	100,0000	-	-	-	-	-	-	-
17:30	PRZ0924	108,1000	-	-	-	-	-	-	-
17:30	PRZ1025	108,6000	-	-	-	-	-	-	-
17:30	PRZ1226	100,0000	-	-	-	-	-	-	-
17:30	PRZ1227	100,0000	-	-	-	-	-	-	-
17:30	PRZ1228	100,0000	-	-	-	-	-	-	-
17:30	PRZ1229	113,2000	-	-	-	-	-	-	-
17:30	PS0123	102,6100	-	-	-	-	-	-	-
17:30	PS0420	99,9500	-	-	-	-	-	-	-
17:30	PS0421	100,5500	-	-	-	-	-	-	-
17:30	PS0422	101,3500	101,4500	101,4500	101,4500	101,4500	0,10	1	101
17:30	PS0424	103,1700	-	-	-	-	-	-	-
17:30	PS0721	100,7000	-	-	-	-	-	-	-
17:30	PS1024	102,5000	-	-	-	-	-	-	-
17:30	PZU0727	102,8000	-	-	-	-	-	-	-
17:30	RCI1220	100,0000	-	-	-	-	-	-	-
17:30	RMS1126	100,0000	-	-	-	-	-	-	-
17:30	RMS1129	100,0000	-	-	-	-	-	-	-
17:30	RMS1132	100,0000	-	-	-	-	-	-	-
czas	nazwa	odnies.	otw.	max	min	ostatni	zm. %	wolumen	obrót
17:30	ROB0323	100,1000	-	-	-	-	-	-	-
17:30	ROB0721	101,0000	-	-	-	-	-	-	-
17:30	ROB0723	100,0000	-	-	-	-	-	-	-
17:30	RON0123	100,4000	-	-	-	-	-	-	-
17:30	RON0521	100,8000	-	-	-	-	-	-	-
17:30	RON0522	100,3700	-	-	-	-	-	-	-
17:30	RON0720	100,0000	-	-	-	-	-	-	-
17:30	RON0820	100,4100	-	-	-	-	-	-	-
17:30	SA11131	100,0000	-	-	-	-	-	-	-
17:30	SAF0720	101,5000	-	-	-	-	-	-	-
17:30	SAK1131	100,0000	-	-	-	-	-	-	-
17:30	SAK1132	100,0000	-	-	-	-	-	-	-
17:30	SBK0923	76,0000	74,3500	77,9500	74,3100	77,9500	2,57	57	4 242
17:30	SBK1020	97,0100	-	-	-	-	-	-	-
17:30	SBR0325	83,0000	-	-	-	-	-	-	-
17:30	SBR0725	85,0000	-	-	-	-	-	-	-
17:30	SCH1128	100,0000	-	-	-	-	-	-	-
17:30	SCH1129	100,0000	-	-	-	-	-	-	-
17:30	SCH1130	100,0000	-	-	-	-	-	-	-
17:30	SCH1131	100,0000	-	-	-	-	-	-	-
czas	nazwa	odnies.	otw.	max	min	ostatni	zm. %	wolumen	obrót
17:30	SCH1132	100,0000	-	-	-	-	-	-	-
17:30	SGEDESEP1124	95,2700	-	-	-	-	-	-	-
17:30	SIC1133	104,0000	-	-	-	-	-	-	-
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	-	-	-	-	-	-	-
czas	nazwa	odnies.	otw.	max	min	ostatni	zm. %	wolumen	obrót
17:30	SLU1129	100,0000	-	-	-	-	-	-	-
17:30	SLU1130	100,0000	-	-	-	-	-	-	-
17:30	SLU1131	100,0000	-	-	-	-	-	-	-
17:30	SLU1132	100,0000	-	-	-	-	-	-	-
17:30	SPL0921	99,9300	-	-	-	-	-	-	-
17:30	UNI0222	101,0000	-	-	-	-	-	-	-
17:30	UNI0621	100,5000	101,1900	101,1900	101,1900	101,1900	0,69	60	6 071
17:30	UST1126	100,0000	-	-	-	-	-	-	-
17:30	VI10622	100,0000	-	-	-	-	-	-	-
17:30	VID0221	100,5900	-	-	-	-	-	-	-
17:30	VID1122	99,9500	-	-	-	-	-	-	-
17:30	VIN0921	100,0000	-	-	-	-	-	-	-
17:30	VOX0221	101,7000	-	-	-	-	-	-	-
17:30	VOX0721	103,9000	-	-	-	-	-	-	-
17:30	VTG0520	100,4000	-	-	-	-	-	-	-
17:30	VTG0521	100,5000	-	-	-	-	-	-	-
17:30	VTG0721	100,2000	-	-	-	-	-	-	-
17:30	VTG1022	101,4900	-	-	-	-	-	-	-
17:30	VVD0520	96,0000	96,0000	96,0000	96,0000	96,0000	0,00	9	864
17:30	WAB1027	100,0000	-	-	-	-	-	-	-
czas	nazwa	odnies.	otw.	max	min	ostatni	zm. %	wolumen	obrót
17:30	WAL0925	106,6000	-	-	-	-	-	-	-
17:30	WAL1025	109,7700	-	-	-	-	-	-	-
17:30	WAL1027	113,5000	-	-	-	-	-	-	-
17:30	WAW0321	100,0000	-	-	-	-	-	-	-
17:30	WAW0922	108,5000	-	-	-	-	-	-	-
17:30	WBE1120	100,0500	-	-	-	-	-	-	-
17:30	WCL1220	100,5000	-	-	-	-	-	-	-
17:30	WCL1225	112,0000	-	-	-	-	-	-	-
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	105,4000	-	-	-	-	-	-	-
17:30	WS0429	131,0000	-	-	-	-	-	-	-
17:30	WS0437	125,8000	-	-	-	-	-	-	-
czas	nazwa	odnies.	otw.	max	min	ostatni	zm. %	wolumen	obrót
17:30	WS0447	140,0000	130,9900	130,9900	130,9900	130,9900	-6,44	4	524
17:30	WS0922	110,4000	-	-	-	-	-	-	-
17:30	WZ0121	100,6000	-	-	-	-	-	-	-
17:30	WZ0124	100,4000	100,4000	100,4000	100,4000	100,4000	0,00	130	13 052
17:30	WZ0126	99,3900	99,3500	99,3500	99,2000	99,2000	-0,19	53	5 265
17:30	WZ0524	100,0000	-	-	-	-	-	-	-
17:30	WZ0525	99,5800	-	-	-	-	-	-	-
17:30	WZ0528	98,3500	98,2000	98,2000	98,2000	98,2000	-0,15	5	491
17:30	WZ1122	100,5800	-	-	-	-	-	-	-
17:30	WZ1129	98,0700	-	-	-	-	-	-	-
17:30	YOL0721	96,0000	-	-	-	-	-	-	-
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.