Kontakt

Obligacje

ostatnie notowanie: 24.05.2019

czas	nazwa	odnies.	otw.	max	min	ostatni	zm. %	wolumen	obrót
17:30	ABE0622	100,5000	-	-	-	-	-	-	-
17:30	ABE0720	99,9900	-	-	-	-	-	-	-
17:30	ABE0819	99,5000	-	-	-	-	-	-	-
17:30	ABE1023	100,0000	-	-	-	-	-	-	-
17:30	ACH0820	100,8000	-	-	-	-	-	-	-
17:30	ACH1019	99,0000	-	-	-	-	-	-	-
17:30	ACH1119	100,9300	-	-	-	-	-	-	-
17:30	AIN0421	94,4500	-	-	-	-	-	-	-
17:30	ALR0321	104,6000	-	-	-	-	-	-	-
17:30	ALR0522	104,1700	104,8000	104,8000	104,8000	104,8000	0,60	3	314
17:30	ALR0524	104,7700	104,7700	104,8700	104,7700	104,8700	0,10	34	3 565
17:30	ALR0820	100,8900	-	-	-	-	-	-	-
17:30	ALR1025	104,2000	104,4000	104,4000	104,0000	104,3000	0,10	370	38 526
17:30	ALR1221	104,8200	-	-	-	-	-	-	-
17:30	ALR1225	104,0000	104,5000	104,5000	104,5000	104,5000	0,48	1	105
17:30	AOW0220	99,3000	100,1500	100,1500	100,1500	100,1500	0,86	20	2 003
17:30	AOW0919	100,0000	-	-	-	-	-	-	-
17:30	AOW1020	100,0000	-	-	-	-	-	-	-
17:30	ARH0320	100,0000	-	-	-	-	-	-	-
17:30	ARH0719	100,0000	-	-	-	-	-	-	-
czas	nazwa	odnies.	otw.	max	min	ostatni	zm. %	wolumen	obrót
17:30	ARH0722	100,0000	-	-	-	-	-	-	-
17:30	ATC0821	102,0000	-	-	-	-	-	-	-
17:30	ATL0421	100,0000	-	-	-	-	-	-	-
17:30	ATL1019	100,0000	-	-	-	-	-	-	-
17:30	ATL1020	100,0000	-	-	-	-	-	-	-
17:30	BAR1125	102,0000	-	-	-	-	-	-	-
17:30	BBI0220	100,2000	-	-	-	-	-	-	-
17:30	BBI0221	100,0000	-	-	-	-	-	-	-
17:30	BBI0222	100,0000	-	-	-	-	-	-	-
17:30	BFT0619	100,0800	-	-	-	-	-	-	-
17:30	BGD0920	99,8000	-	-	-	-	-	-	-
17:30	BGD1119	100,3000	-	-	-	-	-	-	-
17:30	BGK0121	100,0000	-	-	-	-	-	-	-
17:30	BGK0220	100,3500	-	-	-	-	-	-	-
17:30	BGK0223	100,0000	-	-	-	-	-	-	-
17:30	BGK0520	100,3900	-	-	-	-	-	-	-
17:30	BGK1021	100,0000	-	-	-	-	-	-	-
17:30	BML0818	90,0000	91,0000	91,0000	91,0000	91,0000	1,11	10	910
17:30	BNF0322	100,1000	-	-	-	-	-	-	-
17:30	BNF0621	100,2000	100,2000	100,2000	100,2000	100,2000	0,00	200	20 040
czas	nazwa	odnies.	otw.	max	min	ostatni	zm. %	wolumen	obrót
17:30	BNF1221	100,0000	-	-	-	-	-	-	-
17:30	BPO0626	105,5000	105,5000	105,5000	105,0000	105,0000	-0,47	419	44 115
17:30	BREHA21	100,0000	-	-	-	-	-	-	-
17:30	BREHE02	100,0000	-	-	-	-	-	-	-
17:30	BRZ1127	104,0000	-	-	-	-	-	-	-
17:30	BSC1124	99,0000	-	-	-	-	-	-	-
17:30	BSL0525	88,0000	-	-	-	-	-	-	-
17:30	BSP0724	99,0000	-	-	-	-	-	-	-
17:30	BST0121	96,5000	-	-	-	-	-	-	-
17:30	BST0222	92,5000	-	-	-	-	-	-	-
17:30	BST0320	99,3000	-	-	-	-	-	-	-
17:30	BST0321	94,5000	-	-	-	-	-	-	-
17:30	BST0421	93,0200	92,9100	93,0000	92,9000	92,9000	-0,13	76	7 061
17:30	BST0520	99,4200	-	-	-	-	-	-	-
17:30	BST0622	92,4900	92,4900	92,4900	92,4900	92,4900	0,00	46	4 255
17:30	BST0720	100,4500	-	-	-	-	-	-	-
17:30	BST0820	99,1000	-	-	-	-	-	-	-
17:30	BST0821	93,0000	-	-	-	-	-	-	-
17:30	BST0921	92,0000	91,8100	91,8100	91,8000	91,8000	-0,22	162	14 872
17:30	BST0922	93,4000	-	-	-	-	-	-	-
czas	nazwa	odnies.	otw.	max	min	ostatni	zm. %	wolumen	obrót
17:30	BSTL320	99,5000	99,5000	99,6000	99,5000	99,6000	0,10	247	24 587
17:30	BVT0120	100,0000	-	-	-	-	-	-	-
17:30	BVT0620	100,0000	-	-	-	-	-	-	-
17:30	BZW0428	100,7000	-	-	-	-	-	-	-
17:30	CAP0420	100,0000	-	-	-	-	-	-	-
17:30	CAP0621	99,5000	-	-	-	-	-	-	-
17:30	CAP1220	100,0000	-	-	-	-	-	-	-
17:30	CCC0621	100,0000	-	-	-	-	-	-	-
17:30	CDR1221	100,1000	-	-	-	-	-	-	-
17:30	CLC0719	100,5000	-	-	-	-	-	-	-
17:30	CLC1019	98,5000	-	-	-	-	-	-	-
17:30	CMP0620	94,8000	-	-	-	-	-	-	-
17:30	CMP0720	100,0000	-	-	-	-	-	-	-
17:30	DEK0321	99,5000	99,9200	99,9200	99,9200	99,9200	0,42	4	400
17:30	DKP0321	99,4000	-	-	-	-	-	-	-
17:30	DNP1020	100,9900	101,0000	101,0000	101,0000	101,0000	0,01	7	707
17:30	DOM0620	100,6500	-	-	-	-	-	-	-
17:30	DOM1023	100,0000	-	-	-	-	-	-	-
17:30	DOM1121	100,0000	-	-	-	-	-	-	-
17:30	DOM1222	100,0000	-	-	-	-	-	-	-
czas	nazwa	odnies.	otw.	max	min	ostatni	zm. %	wolumen	obrót
17:30	DS0725	104,5000	-	-	-	-	-	-	-
17:30	DS0726	99,9000	-	-	-	-	-	-	-
17:30	DS0727	98,4900	98,7700	98,7700	98,7700	98,7700	0,28	158	15 606
17:30	DS1019	101,6500	-	-	-	-	-	-	-
17:30	DS1020	105,3500	-	-	-	-	-	-	-
17:30	DS1021	109,6900	-	-	-	-	-	-	-
17:30	DS1023	107,7600	108,2000	108,2000	108,2000	108,2000	0,41	1	108
17:30	DS1029	99,8000	-	-	-	-	-	-	-
17:30	ECH0321	100,1100	-	-	-	-	-	-	-
17:30	ECH0422	100,0000	-	-	-	-	-	-	-
17:30	ECH0522	98,2000	98,7000	98,7000	98,7000	98,7000	0,51	400	39 480
17:30	ECH0721	99,7000	99,7000	99,7000	99,7000	99,7000	0,00	200	19 940
17:30	ECH0923	99,0000	-	-	-	-	-	-	-
17:30	ECH1022	98,7300	98,7400	98,7400	98,7200	98,7200	-0,01	17 146	1 692 654
17:30	ECH1120	100,0000	-	-	-	-	-	-	-
17:30	ECH1121	100,0000	-	-	-	-	-	-	-
17:30	ECH1123	100,0000	99,1700	100,0000	99,1300	100,0000	0,00	230	22 899
17:30	ECN1022	98,7400	-	-	-	-	-	-	-
17:30	EIB0225	100,0000	-	-	-	-	-	-	-
17:30	EIB0521	100,8000	-	-	-	-	-	-	-
czas	nazwa	odnies.	otw.	max	min	ostatni	zm. %	wolumen	obrót
17:30	EIB0524	99,7600	-	-	-	-	-	-	-
17:30	EIB0722	100,0000	-	-	-	-	-	-	-
17:30	EIB0826	100,6500	-	-	-	-	-	-	-
17:30	EIB0921	100,0000	-	-	-	-	-	-	-
17:30	EIB1129	99,7700	-	-	-	-	-	-	-
17:30	ELG1027	100,0000	-	-	-	-	-	-	-
17:30	ELG1228	100,0000	-	-	-	-	-	-	-
17:30	EMT1021	100,0000	-	-	-	-	-	-	-
17:30	ERB0921	102,4500	102,4100	102,4500	102,4100	102,4500	0,00	8	819
17:30	EUC0420	89,0000	-	-	-	-	-	-	-
17:30	EUR0124	100,0000	-	-	-	-	-	-	-
17:30	EUR0126	103,0000	-	-	-	-	-	-	-
17:30	EUR0136	107,5000	-	-	-	-	-	-	-
17:30	EUR0527	99,2000	-	-	-	-	-	-	-
17:30	EUR0925	99,6800	-	-	-	-	-	-	-
17:30	EUR1021	99,6200	-	-	-	-	-	-	-
17:30	EUR1027	99,0700	-	-	-	-	-	-	-
17:30	EUR1028	99,7000	-	-	-	-	-	-	-
17:30	EUR1046	97,3100	-	-	-	-	-	-	-
17:30	EVC0621	100,0000	-	-	-	-	-	-	-
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	FMF0120	101,2000	-	-	-	-	-	-	-
17:30	GB10919	90,0000	-	-	-	-	-	-	-
17:30	GB11019	100,0000	-	-	-	-	-	-	-
17:30	GB21019	59,0000	-	-	-	-	-	-	-
17:30	GB31019	93,0000	-	-	-	-	-	-	-
17:30	GBK0221	52,5000	-	-	-	-	-	-	-
17:30	GBK0421	54,0100	-	-	-	-	-	-	-
17:30	GBK0520	34,4800	-	-	-	-	-	-	-
17:30	GBK0619	77,0000	-	-	-	-	-	-	-
17:30	GBK0819	95,0000	-	-	-	-	-	-	-
17:30	GBK0919	77,0000	-	-	-	-	-	-	-
17:30	GBK0921	91,0000	-	-	-	-	-	-	-
17:30	GBK1019	95,0000	-	-	-	-	-	-	-
17:30	GBK1119	90,0000	-	-	-	-	-	-	-
17:30	GBK1220	50,0000	-	-	-	-	-	-	-
17:30	GEO0421	98,0000	100,0000	100,0000	100,0000	100,0000	2,04	4	400
17:30	GFN1219	100,2500	-	-	-	-	-	-	-
czas	nazwa	odnies.	otw.	max	min	ostatni	zm. %	wolumen	obrót
17:30	GHC0322	100,9000	100,9500	100,9500	100,9500	100,9500	0,05	83	8 379
17:30	GHC0619	99,9900	-	-	-	-	-	-	-
17:30	GHC1220	100,5000	-	-	-	-	-	-	-
17:30	GHE0222	98,7000	-	-	-	-	-	-	-
17:30	GHE0320	100,8500	100,9500	100,9500	100,5000	100,9300	0,08	363	36 566
17:30	GHE0322	101,0500	-	-	-	-	-	-	-
17:30	GHE0619	100,1700	-	-	-	-	-	-	-
17:30	GHE0621	100,0000	-	-	-	-	-	-	-
17:30	GHE0720	101,5000	-	-	-	-	-	-	-
17:30	GHE1020	101,1200	-	-	-	-	-	-	-
17:30	GHE1119	100,7400	100,7000	100,7000	100,7000	100,7000	-0,04	202	20 341
17:30	GHE1220	102,4000	-	-	-	-	-	-	-
17:30	GHE1221	100,9200	-	-	-	-	-	-	-
17:30	GHI0320	100,5000	-	-	-	-	-	-	-
17:30	GHI0322	101,4400	-	-	-	-	-	-	-
17:30	GHI0619	100,0000	99,9600	99,9600	99,9600	99,9600	-0,04	2 000	199 920
17:30	GHI0720	101,1800	-	-	-	-	-	-	-
17:30	GHI1220	101,0000	-	-	-	-	-	-	-
17:30	GHI1221	100,2000	-	-	-	-	-	-	-
17:30	GHJ0320	100,5000	-	-	-	-	-	-	-
czas	nazwa	odnies.	otw.	max	min	ostatni	zm. %	wolumen	obrót
17:30	GHJ0322	98,7000	-	-	-	-	-	-	-
17:30	GLD1125	109,5000	-	-	-	-	-	-	-
17:30	GNB0124	77,0000	-	-	-	-	-	-	-
17:30	GNB0220	81,2900	-	-	-	-	-	-	-
17:30	GNB0221	78,0000	76,0100	76,0100	75,0000	75,0000	-3,85	25	1 880
17:30	GNB0320	81,8500	81,2600	81,9900	81,2600	81,2600	-0,72	9	734
17:30	GNB0321	78,9900	79,0000	79,0000	77,8000	77,8000	-1,51	6	472
17:30	GNB0323	73,5000	-	-	-	-	-	-	-
17:30	GNB0420	82,0000	-	-	-	-	-	-	-
17:30	GNB0421	80,0000	-	-	-	-	-	-	-
17:30	GNB0423	71,0000	-	-	-	-	-	-	-
17:30	GNB0424	70,0000	-	-	-	-	-	-	-
17:30	GNB0523	70,0000	-	-	-	-	-	-	-
17:30	GNB0524	85,0000	-	-	-	-	-	-	-
17:30	GNB0620	86,5000	-	-	-	-	-	-	-
17:30	GNB0624	71,0000	-	-	-	-	-	-	-
17:30	GNB0720	80,5000	80,6900	80,6900	80,2000	80,2000	-0,37	9	725
17:30	GNB0723	72,5000	-	-	-	-	-	-	-
17:30	GNB0724	75,0000	-	-	-	-	-	-	-
17:30	GNB0820	80,0000	76,5000	76,5000	76,5000	76,5000	-4,38	1	77
czas	nazwa	odnies.	otw.	max	min	ostatni	zm. %	wolumen	obrót
17:30	GNB0823	70,0000	-	-	-	-	-	-	-
17:30	GNB0824	74,0000	-	-	-	-	-	-	-
17:30	GNB1020	84,6800	-	-	-	-	-	-	-
17:30	GNB1120	78,0000	-	-	-	-	-	-	-
17:30	GNB1123	74,0000	-	-	-	-	-	-	-
17:30	GNB1220	74,0000	-	-	-	-	-	-	-
17:30	GNB1222	71,0000	71,0000	71,0000	71,0000	71,0000	0,00	35	2 485
17:30	GNB1223	85,0000	-	-	-	-	-	-	-
17:30	GNO0320	99,0000	-	-	-	-	-	-	-
17:30	GNO0424	71,0000	-	-	-	-	-	-	-
17:30	GNO1120	76,5000	-	-	-	-	-	-	-
17:30	GNO1123	76,0000	-	-	-	-	-	-	-
17:30	GPW0122	101,0900	101,0800	101,0800	101,0800	101,0800	-0,01	5	505
17:30	GPW1022	102,7400	102,7400	102,7400	102,7400	102,7400	0,00	8	822
17:30	GT11019	100,2000	-	-	-	-	-	-	-
17:30	GTC0320	100,0000	-	-	-	-	-	-	-
17:30	GTC0321	101,5000	-	-	-	-	-	-	-
17:30	GTC0620	100,0000	-	-	-	-	-	-	-
17:30	GTC1019	101,3000	-	-	-	-	-	-	-
17:30	GTC1220	101,0000	-	-	-	-	-	-	-
czas	nazwa	odnies.	otw.	max	min	ostatni	zm. %	wolumen	obrót
17:30	HBS0122	100,7300	-	-	-	-	-	-	-
17:30	HBS0421	100,8000	100,5000	100,8000	100,5000	100,8000	0,00	79	7 940
17:30	I2D0220	96,0000	90,0000	90,0000	90,0000	90,0000	-6,25	19	1 710
17:30	I2D0719	93,1000	93,1000	93,1500	93,1000	93,1000	0,00	10	931
17:30	I2D1019	99,7000	-	-	-	-	-	-	-
17:30	I2D1220	99,3000	-	-	-	-	-	-	-
17:30	IDA0820	75,0000	-	-	-	-	-	-	-
17:30	IDS1024	99,1700	-	-	-	-	-	-	-
17:30	INP1021	100,0000	-	-	-	-	-	-	-
17:30	INS1020	99,0000	-	-	-	-	-	-	-
17:30	INS1119	100,0000	-	-	-	-	-	-	-
17:30	IPP0620	98,0000	-	-	-	-	-	-	-
17:30	IZ0823	113,2500	-	-	-	-	-	-	-
17:30	JHM0821	100,0000	-	-	-	-	-	-	-
17:30	JWC0520	100,5000	-	-	-	-	-	-	-
17:30	JWC1120	100,2900	-	-	-	-	-	-	-
17:30	KA10321	75,0000	-	-	-	-	-	-	-
17:30	KAN0321	88,0000	-	-	-	-	-	-	-
17:30	KAN0619	64,8000	62,6900	64,7000	61,0000	64,7000	-0,15	16	1 012
17:30	KME0321	97,5000	-	-	-	-	-	-	-
czas	nazwa	odnies.	otw.	max	min	ostatni	zm. %	wolumen	obrót
17:30	KME0719	99,9500	-	-	-	-	-	-	-
17:30	KME0720	99,3000	99,3000	99,3000	99,3000	99,3000	0,00	10	993
17:30	KME1219	99,4800	98,5000	98,5000	98,5000	98,5000	-0,99	37	3 645
17:30	KR10522	100,6500	-	-	-	-	-	-	-
17:30	KR10621	99,9900	99,9500	99,9500	99,9500	99,9500	-0,04	34	3 398
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	98,5000	98,5000	98,5000	98,5000	98,5000	0,00	25	2 463
17:30	KRI0322	93,4000	93,5000	93,5000	93,5000	93,5000	0,11	192	17 952
17:30	KRI0619	99,5000	99,8000	99,8000	99,8000	99,8000	0,30	12	1 198
17:30	KRI0822	100,0000	-	-	-	-	-	-	-
17:30	KRI1019	99,8800	99,8700	99,8700	99,8700	99,8700	-0,01	4	399
17:30	KRI1020	96,5000	-	-	-	-	-	-	-
17:30	KRI1221	96,0000	96,0000	96,0000	96,0000	96,0000	0,00	100	9 600
17:30	KRU0224	100,1400	100,1400	100,1400	100,1400	100,1400	0,00	33	3 305
17:30	KRU0321	99,9400	100,1300	100,1300	100,1100	100,1100	0,17	43	4 305
17:30	KRU0322	100,5000	-	-	-	-	-	-	-
czas	nazwa	odnies.	otw.	max	min	ostatni	zm. %	wolumen	obrót
17:30	KRU0521	100,1200	99,9000	100,1200	99,9000	100,1200	0,00	115	11 504
17:30	KRU0522	100,0000	-	-	-	-	-	-	-
17:30	KRU0619	100,7000	-	-	-	-	-	-	-
17:30	KRU0620	100,3000	100,5900	100,5900	100,5900	100,5900	0,29	50	5 030
17:30	KRU0621	99,7000	-	-	-	-	-	-	-
17:30	KRU0622	100,6500	-	-	-	-	-	-	-
17:30	KRU0819	100,0000	-	-	-	-	-	-	-
17:30	KRU0921	99,9000	-	-	-	-	-	-	-
17:30	KRU1019	100,4000	-	-	-	-	-	-	-
17:30	KRU1022	100,0000	-	-	-	-	-	-	-
17:30	KRU1023	100,4000	-	-	-	-	-	-	-
17:30	KRU1120	100,0000	-	-	-	-	-	-	-
17:30	KRU1121	100,0000	-	-	-	-	-	-	-
17:30	KRU1123	100,1900	100,1400	100,1400	100,1400	100,1400	-0,05	222	22 231
17:30	KRU1220	100,1000	-	-	-	-	-	-	-
17:30	KRU1221	100,1500	-	-	-	-	-	-	-
17:30	LCC0222	99,5000	-	-	-	-	-	-	-
17:30	LCC0521	100,0100	-	-	-	-	-	-	-
17:30	LCC0622	100,0000	-	-	-	-	-	-	-
17:30	LCC1020	100,0000	-	-	-	-	-	-	-
czas	nazwa	odnies.	otw.	max	min	ostatni	zm. %	wolumen	obrót
17:30	LCC1021	100,0000	-	-	-	-	-	-	-
17:30	LCC1022	100,0000	-	-	-	-	-	-	-
17:30	LKD0621	101,9700	-	-	-	-	-	-	-
17:30	MAG0919	100,0000	-	-	-	-	-	-	-
17:30	MBHPA22	99,9000	-	-	-	-	-	-	-
17:30	MBHPA23	100,0000	-	-	-	-	-	-	-
17:30	MBHPA24	95,0000	-	-	-	-	-	-	-
17:30	MBHPA25	99,5000	-	-	-	-	-	-	-
17:30	MBHPA26	100,0000	-	-	-	-	-	-	-
17:30	MBHPA27	100,0000	-	-	-	-	-	-	-
17:30	MBHPA28	100,0000	-	-	-	-	-	-	-
17:30	MBHPA29	100,0000	-	-	-	-	-	-	-
17:30	MBHPA30	100,0000	-	-	-	-	-	-	-
17:30	MBHPA31	100,0000	-	-	-	-	-	-	-
17:30	MBHPA32	101,0000	-	-	-	-	-	-	-
17:30	MBHPA33	100,0000	-	-	-	-	-	-	-
17:30	MBHPA35	100,0000	-	-	-	-	-	-	-
17:30	MBHPE05	100,0000	-	-	-	-	-	-	-
17:30	MBHPE06	100,0000	-	-	-	-	-	-	-
17:30	MBHPE07	100,0000	-	-	-	-	-	-	-
czas	nazwa	odnies.	otw.	max	min	ostatni	zm. %	wolumen	obrót
17:30	MBHPE09	100,0000	-	-	-	-	-	-	-
17:30	MBHPE10	100,0000	-	-	-	-	-	-	-
17:30	MBHPE11	100,0000	-	-	-	-	-	-	-
17:30	MBHPE12	100,0000	-	-	-	-	-	-	-
17:30	MBHPE13	100,0000	-	-	-	-	-	-	-
17:30	MBHPE14	100,0000	-	-	-	-	-	-	-
17:30	MBHPE15	100,0000	-	-	-	-	-	-	-
17:30	MBHPE16	100,0000	-	-	-	-	-	-	-
17:30	MBHPE17	100,0000	-	-	-	-	-	-	-
17:30	MBK0125	101,4000	101,4900	101,4900	101,4900	101,4900	0,09	1	101
17:30	MBK1028	101,2500	101,2000	101,2000	101,2000	101,2000	-0,05	3	304
17:30	MBK1030	101,2000	-	-	-	-	-	-	-
17:30	MCF0222	91,0000	-	-	-	-	-	-	-
17:30	MCF1020	94,9900	-	-	-	-	-	-	-
17:30	MCF1121	92,2000	-	-	-	-	-	-	-
17:30	MCI0321	98,6000	-	-	-	-	-	-	-
17:30	MCI0619	100,0000	100,0000	100,0000	100,0000	100,0000	0,00	1	100
17:30	MCI0620	102,0000	-	-	-	-	-	-	-
17:30	MCI1219	99,9000	-	-	-	-	-	-	-
17:30	MCM0620	96,9000	96,8800	96,9000	96,5000	96,5000	-0,41	46	4 454
czas	nazwa	odnies.	otw.	max	min	ostatni	zm. %	wolumen	obrót
17:30	MCM0820	96,0000	97,0000	97,0000	96,2500	96,2500	0,26	30	2 903
17:30	MED0420	99,0000	99,9000	99,9000	99,9000	99,9000	0,91	25	2 498
17:30	MIL0129	102,6200	-	-	-	-	-	-	-
17:30	MIL0420	100,5000	-	-	-	-	-	-	-
17:30	MIL1227	101,7000	-	-	-	-	-	-	-
17:30	MKI1123	103,2000	-	-	-	-	-	-	-
17:30	MLP0522	100,0000	-	-	-	-	-	-	-
17:30	MLP0523	100,0000	-	-	-	-	-	-	-
17:30	MRT0421	109,7000	-	-	-	-	-	-	-
17:30	MVP0622	98,5000	98,5000	98,5000	98,5000	98,5000	0,00	1	99
17:30	MVP0819	100,0000	-	-	-	-	-	-	-
17:30	MVP0821	100,0000	-	-	-	-	-	-	-
17:30	MVP1120	99,0000	-	-	-	-	-	-	-
17:30	MWT0420	98,0000	-	-	-	-	-	-	-
17:30	MWT0720	99,4900	-	-	-	-	-	-	-
17:30	MWT0819	99,3000	-	-	-	-	-	-	-
17:30	MWT0820	98,0000	-	-	-	-	-	-	-
17:30	MWT0921	98,5000	-	-	-	-	-	-	-
17:30	NVA0420	100,5000	-	-	-	-	-	-	-
17:30	OK0521	96,9000	96,9400	96,9400	96,9400	96,9400	0,04	105	10 179
czas	nazwa	odnies.	otw.	max	min	ostatni	zm. %	wolumen	obrót
17:30	OK0720	98,1200	-	-	-	-	-	-	-
17:30	OLK1123	104,7000	-	-	-	-	-	-	-
17:30	OR10623	98,7300	-	-	-	-	-	-	-
17:30	ORB0620	100,8100	-	-	-	-	-	-	-
17:30	ORB0721	101,0000	101,0000	101,0000	101,0000	101,0000	0,00	5	505
17:30	OTS0220	79,0000	-	-	-	-	-	-	-
17:30	OTS1118	72,0000	-	-	-	-	-	-	-
17:30	PB10619	100,0000	-	-	-	-	-	-	-
17:30	PB10620	100,0000	-	-	-	-	-	-	-
17:30	PB11219	100,0000	-	-	-	-	-	-	-
17:30	PBG0619	100,0000	-	-	-	-	-	-	-
17:30	PBG0620	100,0000	-	-	-	-	-	-	-
17:30	PBG1219	100,0000	-	-	-	-	-	-	-
17:30	PBS0225	50,5000	-	-	-	-	-	-	-
17:30	PBS0325	71,9900	-	-	-	-	-	-	-
17:30	PBS0523	40,8000	40,7500	41,9800	33,1200	41,9800	2,89	313	10 681
17:30	PBS1024	88,0000	-	-	-	-	-	-	-
17:30	PBX0622	100,0000	100,0000	100,0000	100,0000	100,0000	0,00	20	2 000
17:30	PCB0420	100,0000	-	-	-	-	-	-	-
17:30	PCM1220	100,0000	-	-	-	-	-	-	-
czas	nazwa	odnies.	otw.	max	min	ostatni	zm. %	wolumen	obrót
17:30	PCR0223	101,4100	-	-	-	-	-	-	-
17:30	PCR0324	101,4500	101,0500	101,0500	101,0500	101,0500	-0,39	15	1 516
17:30	PCR0421	101,4000	101,7000	101,7000	101,7000	101,7000	0,30	74	7 526
17:30	PCR0425	101,6000	101,8000	101,8000	101,8000	101,8000	0,20	100	10 180
17:30	PCR0426	101,1700	101,1000	101,7000	101,1000	101,7000	0,52	1 017	103 015
17:30	PCR0522	102,4200	-	-	-	-	-	-	-
17:30	PCR0620	101,4900	101,5000	101,5000	101,5000	101,5000	0,01	90	9 135
17:30	PCR0622	101,8000	-	-	-	-	-	-	-
17:30	PCR0823	101,8000	102,0000	102,0000	102,0000	102,0000	0,20	55	5 610
17:30	PCR1019	100,6000	-	-	-	-	-	-	-
17:30	PCR1023	102,0000	102,0000	102,2000	102,0000	102,2000	0,20	393	40 125
17:30	PCR1123	101,4000	-	-	-	-	-	-	-
17:30	PCR1223	101,9000	-	-	-	-	-	-	-
17:30	PCX0522	101,7000	102,1800	102,1800	101,5000	101,5000	-0,20	69	7 037
17:30	PCX0620	101,2000	102,0000	102,0000	101,3500	102,0000	0,79	2 085	212 491
17:30	PCX0920	101,5000	101,5000	101,6000	101,5000	101,6000	0,10	102	10 363
17:30	PEO1027	101,7200	-	-	-	-	-	-	-
17:30	PEO1028	101,2000	-	-	-	-	-	-	-
17:30	PEO1033	101,6500	-	-	-	-	-	-	-
17:30	PEOH210	100,0000	-	-	-	-	-	-	-
czas	nazwa	odnies.	otw.	max	min	ostatni	zm. %	wolumen	obrót
17:30	PEOH213	100,0000	-	-	-	-	-	-	-
17:30	PEOH214	100,0000	-	-	-	-	-	-	-
17:30	PEOH215	100,0000	-	-	-	-	-	-	-
17:30	PEOH216	100,0000	-	-	-	-	-	-	-
17:30	PEOH217	100,0000	-	-	-	-	-	-	-
17:30	PEONP01	100,0000	-	-	-	-	-	-	-
17:30	PGF1120	100,0000	-	-	-	-	-	-	-
17:30	PGL1127	103,2500	-	-	-	-	-	-	-
17:30	PGO0819	100,0000	-	-	-	-	-	-	-
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	100,6000	-	-	-	-	-	-	-
17:30	PHP0621	100,5500	-	-	-	-	-	-	-
17:30	PHP0622	99,7000	-	-	-	-	-	-	-
17:30	PHP0623	100,0300	-	-	-	-	-	-	-
17:30	PHP0725	99,9500	-	-	-	-	-	-	-
czas	nazwa	odnies.	otw.	max	min	ostatni	zm. %	wolumen	obrót
17:30	PHP0824	100,0000	-	-	-	-	-	-	-
17:30	PHP0828	100,0000	-	-	-	-	-	-	-
17:30	PHP0921	100,6000	-	-	-	-	-	-	-
17:30	PHP1121	99,9300	-	-	-	-	-	-	-
17:30	PHP1220	100,5000	-	-	-	-	-	-	-
17:30	PIA0922	103,0000	-	-	-	-	-	-	-
17:30	PIA1124	100,0000	-	-	-	-	-	-	-
17:30	PIA1126	100,0000	-	-	-	-	-	-	-
17:30	PIA1128	100,0000	-	-	-	-	-	-	-
17:30	PK10622	100,9800	100,9800	101,1800	100,9800	101,1800	0,20	36 633	3 705 386
17:30	PKN0420	102,2000	-	-	-	-	-	-	-
17:30	PKN0622	101,1100	101,1200	101,1400	101,1100	101,1400	0,03	745	75 334
17:30	PKN0722	101,1900	101,1800	101,1800	101,1800	101,1800	-0,01	19 532	1 976 248
17:30	PKN0921	100,8800	100,8800	100,8800	100,8800	100,8800	0,00	181	18 259
17:30	PKN1222	100,4400	100,5300	100,5300	100,5300	100,5300	0,09	90	9 048
17:30	PKO0328	101,2500	-	-	-	-	-	-	-
17:30	PKO0721	99,7900	-	-	-	-	-	-	-
17:30	PKO0827	101,2500	-	-	-	-	-	-	-
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	PN11219	96,9000	-	-	-	-	-	-	-
17:30	PN21219	96,9900	96,9900	97,0000	96,9900	97,0000	0,01	3	291
17:30	PND0220	96,5000	-	-	-	-	-	-	-
17:30	PND0420	96,5000	-	-	-	-	-	-	-
17:30	PND0520	97,5000	-	-	-	-	-	-	-
17:30	PND0920	97,0000	-	-	-	-	-	-	-
17:30	PND1219	97,0000	-	-	-	-	-	-	-
17:30	PRF0322	100,4500	-	-	-	-	-	-	-
17:30	PRF0521	100,5100	-	-	-	-	-	-	-
17:30	PRF1021	100,5000	-	-	-	-	-	-	-
17:30	PRF1220	100,1000	-	-	-	-	-	-	-
17:30	PRI0320	100,0000	-	-	-	-	-	-	-
17:30	PRI0521	99,6500	99,7300	99,7300	99,7300	99,7300	0,08	2	199
17:30	PS0123	101,8400	-	-	-	-	-	-	-
17:30	PS0420	99,9000	-	-	-	-	-	-	-
czas	nazwa	odnies.	otw.	max	min	ostatni	zm. %	wolumen	obrót
17:30	PS0421	100,8000	100,7500	100,7500	100,7500	100,7500	-0,05	97	9 773
17:30	PS0422	100,9000	-	-	-	-	-	-	-
17:30	PS0424	101,3300	101,5500	101,5500	101,5500	101,5500	0,22	30	3 047
17:30	PS0719	100,6500	-	-	-	-	-	-	-
17:30	PS0721	100,1300	100,3000	100,3000	100,3000	100,3000	0,17	25	2 508
17:30	PS1024	99,4000	-	-	-	-	-	-	-
17:30	PZU0719	99,4100	-	-	-	-	-	-	-
17:30	PZU0727	102,4500	102,4500	102,5000	102,4500	102,4900	0,04	9	922
17:30	RCI1220	100,0000	-	-	-	-	-	-	-
17:30	ROB0323	100,2500	100,2500	100,2500	100,2000	100,2000	-0,05	78	7 819
17:30	ROB0721	101,1000	-	-	-	-	-	-	-
17:30	ROB0723	100,0000	-	-	-	-	-	-	-
17:30	RON0123	99,9000	-	-	-	-	-	-	-
17:30	RON0220	99,0000	-	-	-	-	-	-	-
17:30	RON0521	100,5000	-	-	-	-	-	-	-
17:30	RON0522	100,4500	100,3000	100,3000	100,3000	100,3000	-0,15	18	1 805
17:30	RON0619	99,8000	-	-	-	-	-	-	-
17:30	RON0720	100,0000	-	-	-	-	-	-	-
17:30	RON0820	100,8000	-	-	-	-	-	-	-
17:30	RON0919	100,4800	-	-	-	-	-	-	-
czas	nazwa	odnies.	otw.	max	min	ostatni	zm. %	wolumen	obrót
17:30	SAF0220	100,4000	-	-	-	-	-	-	-
17:30	SAF0720	100,0000	-	-	-	-	-	-	-
17:30	SBK0923	84,7200	84,7400	84,7400	84,7400	84,7400	0,02	8	678
17:30	SIC1133	100,0000	-	-	-	-	-	-	-
17:30	SID1133	108,0000	-	-	-	-	-	-	-
17:30	SID1134	100,0000	-	-	-	-	-	-	-
17:30	SIE1123	104,0500	-	-	-	-	-	-	-
17:30	SIE1135	100,0000	-	-	-	-	-	-	-
17:30	SIL1133	100,0000	-	-	-	-	-	-	-
17:30	SPL0921	99,9300	-	-	-	-	-	-	-
17:30	STA1219	100,0000	-	-	-	-	-	-	-
17:30	UNI0621	100,0000	-	-	-	-	-	-	-
17:30	UNI0719	100,6000	-	-	-	-	-	-	-
17:30	VID0221	99,0000	99,5000	99,5000	99,5000	99,5000	0,51	49	4 876
17:30	VID0621	100,0000	100,0000	100,0000	100,0000	100,0000	0,00	100	10 000
17:30	VIN0719	100,5000	-	-	-	-	-	-	-
17:30	VIN0921	100,0000	-	-	-	-	-	-	-
17:30	VOX0221	102,4000	-	-	-	-	-	-	-
17:30	VOX0721	104,0000	-	-	-	-	-	-	-
17:30	VTG0520	101,0900	-	-	-	-	-	-	-
czas	nazwa	odnies.	otw.	max	min	ostatni	zm. %	wolumen	obrót
17:30	VTG0521	99,8000	-	-	-	-	-	-	-
17:30	VTG0721	100,1000	100,1000	100,1000	100,1000	100,1000	0,00	2	200
17:30	VVD0520	78,3000	-	-	-	-	-	-	-
17:30	WAB1027	100,0000	-	-	-	-	-	-	-
17:30	WAL0925	106,6000	-	-	-	-	-	-	-
17:30	WBE1120	100,0000	-	-	-	-	-	-	-
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	WOP1225	100,0000	-	-	-	-	-	-	-
17:30	WS0428	100,4500	100,2500	100,5000	100,2500	100,5000	0,05	4 357	436 790
17:30	WS0429	125,5000	-	-	-	-	-	-	-
17:30	WS0437	120,8000	-	-	-	-	-	-	-
17:30	WS0447	110,5000	-	-	-	-	-	-	-
17:30	WS0922	111,8000	-	-	-	-	-	-	-
17:30	WZ0120	100,3500	-	-	-	-	-	-	-
czas	nazwa	odnies.	otw.	max	min	ostatni	zm. %	wolumen	obrót
17:30	WZ0121	100,4500	-	-	-	-	-	-	-
17:30	WZ0124	99,3900	99,3700	99,3700	99,3700	99,3700	-0,02	23	2 286
17:30	WZ0126	98,0900	-	-	-	-	-	-	-
17:30	WZ0524	99,0900	99,1000	99,1000	99,0800	99,1000	0,01	2 341	231 981
17:30	WZ0528	96,2500	-	-	-	-	-	-	-
17:30	WZ1122	100,0500	100,0500	100,0500	100,0100	100,0300	-0,02	1 860	186 044
17:30	YOL0721	101,5000	-	-	-	-	-	-	-
17:30	ZAM1124	100,0000	-	-	-	-	-	-	-
17:30	ZAM1125	100,0000	-	-	-	-	-	-	-

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

Bank Polska Kasa Opieki Spółka Akcyjna z siedzibą w Warszawie, ul. Grzybowska 53/57, 00-950 Warszawa, wpisany do rejestru przedsiębiorców w Sądzie Rejonowym dla m.st. Warszawy w Warszawie, XII Wydział Gospodarczy Krajowego Rejestru Sądowego, KRS: 0000014843, NIP: 526-00-06-841, REGON: 000010205, wysokość kapitału zakładowego i kapitału wpłaconego: 262 470 034 zł.