Kontakt

Obligacje

ostatnie notowanie: 15.10.2019

czas	nazwa	odnies.	otw.	max	min	ostatni	zm. %	wolumen	obrót
17:30	ABE0622	100,5000	-	-	-	-	-	-	-
17:30	ABE0720	100,0000	-	-	-	-	-	-	-
17:30	ABE1023	100,0000	-	-	-	-	-	-	-
17:30	ACH0820	101,0000	101,0000	101,0000	101,0000	101,0000	0,00	64	6 464
17:30	ACH1119	101,0000	-	-	-	-	-	-	-
17:30	AIN0421	86,0000	-	-	-	-	-	-	-
17:30	ALR0321	103,1100	103,1100	103,1100	103,1100	103,1100	0,00	1	103
17:30	ALR0522	102,2500	102,3500	102,3500	102,2500	102,2900	0,04	92	9 408
17:30	ALR0524	104,1400	103,2000	103,2000	102,0100	102,0100	-2,05	90	9 216
17:30	ALR0820	100,0500	-	-	-	-	-	-	-
17:30	ALR1025	102,0000	102,0000	102,0000	101,5000	101,8800	-0,12	146	14 835
17:30	ALR1221	103,0000	103,0000	103,0000	103,0000	103,0000	0,00	3	309
17:30	ALR1225	101,0000	-	-	-	-	-	-	-
17:30	AOW0220	100,4000	-	-	-	-	-	-	-
17:30	AOW1020	100,8500	-	-	-	-	-	-	-
17:30	ARH0320	100,0000	-	-	-	-	-	-	-
17:30	ARH0722	100,1500	-	-	-	-	-	-	-
17:30	AT10421	100,0000	-	-	-	-	-	-	-
17:30	ATC0821	100,9900	-	-	-	-	-	-	-
17:30	ATL0421	100,0000	-	-	-	-	-	-	-
czas	nazwa	odnies.	otw.	max	min	ostatni	zm. %	wolumen	obrót
17:30	ATL0921	100,0000	-	-	-	-	-	-	-
17:30	ATL1020	100,0000	-	-	-	-	-	-	-
17:30	BAR1125	102,0000	-	-	-	-	-	-	-
17:30	BAR1130	100,0000	-	-	-	-	-	-	-
17:30	BBI0220	100,0000	99,9000	99,9000	99,9000	99,9000	-0,10	17	1 698
17:30	BBI0221	100,0000	99,9500	99,9500	99,9500	99,9500	-0,05	3	300
17:30	BBI0222	100,0000	-	-	-	-	-	-	-
17:30	BGD0920	99,8000	-	-	-	-	-	-	-
17:30	BGK0121	100,0000	-	-	-	-	-	-	-
17:30	BGK0220	100,1800	-	-	-	-	-	-	-
17:30	BGK0223	100,0000	-	-	-	-	-	-	-
17:30	BGK0520	100,3900	-	-	-	-	-	-	-
17:30	BGK1021	100,0000	-	-	-	-	-	-	-
17:30	BNF0322	101,5000	-	-	-	-	-	-	-
17:30	BNF0621	99,5000	99,5000	99,5000	99,5000	99,5000	0,00	34	3 383
17:30	BNF1221	100,0000	-	-	-	-	-	-	-
17:30	BPO0626	105,5000	105,5000	105,5000	105,5000	105,5000	0,00	29	3 060
17:30	BREHE02	100,0000	-	-	-	-	-	-	-
17:30	BRZ1127	104,0000	-	-	-	-	-	-	-
17:30	BSC1124	99,0000	-	-	-	-	-	-	-
czas	nazwa	odnies.	otw.	max	min	ostatni	zm. %	wolumen	obrót
17:30	BSL0525	90,0000	-	-	-	-	-	-	-
17:30	BSP0724	100,0000	-	-	-	-	-	-	-
17:30	BST0121	98,7000	98,7500	98,7500	98,7500	98,7500	0,05	55	5 431
17:30	BST0222	91,6000	-	-	-	-	-	-	-
17:30	BST0320	99,5000	-	-	-	-	-	-	-
17:30	BST0321	98,0000	98,4000	98,5000	98,4000	98,5000	0,51	102	10 037
17:30	BST0421	94,9900	94,3000	95,0000	94,3000	95,0000	0,01	90	8 494
17:30	BST0520	99,8900	99,8400	99,8400	99,8400	99,8400	-0,05	100	9 984
17:30	BST0622	91,7600	-	-	-	-	-	-	-
17:30	BST0720	99,1500	-	-	-	-	-	-	-
17:30	BST0820	99,4000	99,9000	99,9000	99,9000	99,9000	0,50	50	4 995
17:30	BST0821	94,0000	94,9900	94,9900	94,9900	94,9900	1,05	30	2 850
17:30	BST0921	93,9900	93,8900	93,9900	93,8900	93,9900	0,00	379	35 607
17:30	BST0922	90,8800	90,8800	90,8900	90,0000	90,0000	-0,97	693	62 634
17:30	BSTL320	100,0000	99,9900	100,0000	99,9900	100,0000	0,00	300	29 998
17:30	BVT0120	100,3000	-	-	-	-	-	-	-
17:30	BVT0620	101,1000	-	-	-	-	-	-	-
17:30	BZW0428	101,8000	-	-	-	-	-	-	-
17:30	CAP0420	100,0000	-	-	-	-	-	-	-
17:30	CAP0621	99,5000	-	-	-	-	-	-	-
czas	nazwa	odnies.	otw.	max	min	ostatni	zm. %	wolumen	obrót
17:30	CAP1220	100,0000	-	-	-	-	-	-	-
17:30	CCC0621	100,1000	-	-	-	-	-	-	-
17:30	CDR1221	102,0000	102,0000	102,0000	102,0000	102,0000	0,00	2	204
17:30	CMP0620	98,5700	-	-	-	-	-	-	-
17:30	CMP0720	100,1500	100,1000	100,1000	100,1000	100,1000	-0,05	25	2 503
17:30	CPS0426	101,9000	-	-	-	-	-	-	-
17:30	DEK0321	98,9800	98,9800	98,9800	98,9800	98,9800	0,00	2	198
17:30	DKP0321	99,4500	-	-	-	-	-	-	-
17:30	DNP1020	101,0000	-	-	-	-	-	-	-
17:30	DOM0620	100,6500	-	-	-	-	-	-	-
17:30	DOM1023	100,0000	-	-	-	-	-	-	-
17:30	DOM1121	100,0000	-	-	-	-	-	-	-
17:30	DOM1222	102,0000	-	-	-	-	-	-	-
17:30	DS0725	108,0600	108,1000	108,1000	108,1000	108,1000	0,04	102	11 026
17:30	DS0726	104,4800	103,8000	103,8000	103,3000	103,3000	-1,13	51	5 279
17:30	DS0727	105,0000	104,1000	104,1000	103,8100	103,8100	-1,13	8	832
17:30	DS1019	100,2000	-	-	-	-	-	-	-
17:30	DS1020	103,9000	-	-	-	-	-	-	-
17:30	DS1021	108,5200	108,0000	108,0000	108,0000	108,0000	-0,48	24	2 592
17:30	DS1023	108,5500	109,2700	109,2700	109,2700	109,2700	0,66	178	19 450
czas	nazwa	odnies.	otw.	max	min	ostatni	zm. %	wolumen	obrót
17:30	DS1029	106,6000	107,0000	107,0000	107,0000	107,0000	0,38	10	1 070
17:30	DVL0523	100,0000	-	-	-	-	-	-	-
17:30	E151129	99,4000	-	-	-	-	-	-	-
17:30	ECH0321	100,1100	-	-	-	-	-	-	-
17:30	ECH0422	100,0000	-	-	-	-	-	-	-
17:30	ECH0423	101,4000	-	-	-	-	-	-	-
17:30	ECH0522	100,5000	-	-	-	-	-	-	-
17:30	ECH0721	100,4100	100,1300	100,3800	100,1300	100,3800	-0,03	123	12 322
17:30	ECH0923	100,7500	100,3000	100,3000	100,0300	100,0300	-0,71	134	13 431
17:30	ECH1022	99,0000	99,4500	99,4500	99,4500	99,4500	0,45	2 070	205 862
17:30	ECH1120	100,0000	-	-	-	-	-	-	-
17:30	ECH1121	100,0000	-	-	-	-	-	-	-
17:30	ECH1123	99,7400	100,0000	100,0000	100,0000	100,0000	0,26	174	17 400
17:30	ECN1022	98,7000	99,1200	99,1200	99,0000	99,0000	0,30	55	5 445
17:30	EIB0225	100,0000	-	-	-	-	-	-	-
17:30	EIB0521	101,2500	-	-	-	-	-	-	-
17:30	EIB0524	99,7600	-	-	-	-	-	-	-
17:30	EIB0722	100,0000	-	-	-	-	-	-	-
17:30	EIB0826	104,5000	-	-	-	-	-	-	-
17:30	EIB0921	100,0000	-	-	-	-	-	-	-
czas	nazwa	odnies.	otw.	max	min	ostatni	zm. %	wolumen	obrót
17:30	EIB1129	99,7700	-	-	-	-	-	-	-
17:30	ELG1027	100,0000	-	-	-	-	-	-	-
17:30	ELG1228	100,0000	-	-	-	-	-	-	-
17:30	EMT1021	100,0000	-	-	-	-	-	-	-
17:30	ENA0624	101,1000	-	-	-	-	-	-	-
17:30	ERB0921	102,4500	-	-	-	-	-	-	-
17:30	EUC0420	50,0000	50,5000	50,5000	50,5000	50,5000	1,00	10	505
17:30	EUR0124	100,0000	-	-	-	-	-	-	-
17:30	EUR0126	103,0000	-	-	-	-	-	-	-
17:30	EUR0136	107,5000	-	-	-	-	-	-	-
17:30	EUR0527	101,8000	-	-	-	-	-	-	-
17:30	EUR0925	99,6800	-	-	-	-	-	-	-
17:30	EUR1021	99,6200	-	-	-	-	-	-	-
17:30	EUR1027	99,0700	-	-	-	-	-	-	-
17:30	EUR1028	99,7000	-	-	-	-	-	-	-
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	-	-	-	-	-	-	-
czas	nazwa	odnies.	otw.	max	min	ostatni	zm. %	wolumen	obrót
17:30	FLO0119	105,5000	-	-	-	-	-	-	-
17:30	FMF0120	100,2500	-	-	-	-	-	-	-
17:30	FMF0624	102,0000	-	-	-	-	-	-	-
17:30	GB31019	93,0000	-	-	-	-	-	-	-
17:30	GBK0221	52,5000	-	-	-	-	-	-	-
17:30	GBK0421	54,0100	-	-	-	-	-	-	-
17:30	GBK0520	34,4800	-	-	-	-	-	-	-
17:30	GBK0921	91,0000	-	-	-	-	-	-	-
17:30	GBK1119	90,0000	-	-	-	-	-	-	-
17:30	GBK1220	50,0000	-	-	-	-	-	-	-
17:30	GEO0421	99,5000	99,5000	99,5000	99,4900	99,5000	0,00	16	1 592
17:30	GFN1219	100,2500	-	-	-	-	-	-	-
17:30	GHC0322	102,4400	102,0000	102,2000	102,0000	102,0000	-0,43	174	17 758
17:30	GHC1220	100,1100	-	-	-	-	-	-	-
17:30	GHE0222	102,4900	-	-	-	-	-	-	-
17:30	GHE0320	100,9300	100,6000	100,9800	100,6000	100,9800	0,05	587	59 237
17:30	GHE0322	102,4000	101,5100	101,5100	101,5100	101,5100	-0,87	39	3 959
17:30	GHE0621	100,0000	-	-	-	-	-	-	-
17:30	GHE0720	100,7000	-	-	-	-	-	-	-
17:30	GHE0722	101,7000	-	-	-	-	-	-	-
czas	nazwa	odnies.	otw.	max	min	ostatni	zm. %	wolumen	obrót
17:30	GHE0822	101,9500	101,9500	101,9500	101,9500	101,9500	0,00	6	612
17:30	GHE1020	101,0000	-	-	-	-	-	-	-
17:30	GHE1119	100,0600	-	-	-	-	-	-	-
17:30	GHE1220	101,3500	-	-	-	-	-	-	-
17:30	GHE1221	100,9200	-	-	-	-	-	-	-
17:30	GHI0320	101,5000	-	-	-	-	-	-	-
17:30	GHI0322	102,5000	-	-	-	-	-	-	-
17:30	GHI0720	100,4000	-	-	-	-	-	-	-
17:30	GHI1220	101,2000	101,0000	101,0000	101,0000	101,0000	-0,20	18	1 818
17:30	GHI1221	100,8900	100,8800	100,8800	100,8800	100,8800	-0,01	36	3 632
17:30	GHJ0320	100,2800	-	-	-	-	-	-	-
17:30	GHJ0322	100,0200	-	-	-	-	-	-	-
17:30	GLD1125	109,5000	-	-	-	-	-	-	-
17:30	GNB0124	70,0000	-	-	-	-	-	-	-
17:30	GNB0220	95,6000	95,5000	95,8500	95,5000	95,8500	0,26	77	7 358
17:30	GNB0221	79,9000	-	-	-	-	-	-	-
17:30	GNB0320	94,5000	94,8000	94,8000	94,0000	94,0000	-0,53	30	2 838
17:30	GNB0321	79,0000	-	-	-	-	-	-	-
17:30	GNB0323	84,0000	-	-	-	-	-	-	-
17:30	GNB0420	93,0000	-	-	-	-	-	-	-
czas	nazwa	odnies.	otw.	max	min	ostatni	zm. %	wolumen	obrót
17:30	GNB0421	79,8800	75,0000	75,0000	75,0000	75,0000	-6,11	1	75
17:30	GNB0423	70,5000	-	-	-	-	-	-	-
17:30	GNB0424	77,0000	-	-	-	-	-	-	-
17:30	GNB0523	67,0000	-	-	-	-	-	-	-
17:30	GNB0524	71,0000	-	-	-	-	-	-	-
17:30	GNB0620	90,0000	90,0000	90,0000	90,0000	90,0000	0,00	50	4 500
17:30	GNB0624	60,0000	-	-	-	-	-	-	-
17:30	GNB0720	88,7000	89,9800	90,0000	89,0000	89,0000	0,34	68	6 108
17:30	GNB0723	71,8900	-	-	-	-	-	-	-
17:30	GNB0724	75,0000	-	-	-	-	-	-	-
17:30	GNB0820	88,0000	-	-	-	-	-	-	-
17:30	GNB0823	70,7000	-	-	-	-	-	-	-
17:30	GNB0824	74,0000	-	-	-	-	-	-	-
17:30	GNB1020	85,0000	-	-	-	-	-	-	-
17:30	GNB1120	84,5000	84,5000	84,5000	84,5000	84,5000	0,00	12	1 014
17:30	GNB1123	71,0000	-	-	-	-	-	-	-
17:30	GNB1220	84,8000	84,7000	84,7000	84,7000	84,7000	-0,12	1	85
17:30	GNB1222	74,0000	-	-	-	-	-	-	-
17:30	GNB1223	72,0000	-	-	-	-	-	-	-
17:30	GNO0320	99,4000	-	-	-	-	-	-	-
czas	nazwa	odnies.	otw.	max	min	ostatni	zm. %	wolumen	obrót
17:30	GNO0424	75,0000	-	-	-	-	-	-	-
17:30	GNO1120	79,4900	-	-	-	-	-	-	-
17:30	GNO1123	66,0000	-	-	-	-	-	-	-
17:30	GPW0122	101,2200	101,2200	101,2200	101,2200	101,2200	0,00	5	506
17:30	GPW1022	102,9100	103,4000	103,4000	103,4000	103,4000	0,48	5	517
17:30	GT11019	100,2000	-	-	-	-	-	-	-
17:30	GTC0320	101,3000	-	-	-	-	-	-	-
17:30	GTC0321	101,0000	-	-	-	-	-	-	-
17:30	GTC0422	100,0000	-	-	-	-	-	-	-
17:30	GTC0620	100,0000	-	-	-	-	-	-	-
17:30	GTC1019	100,1000	-	-	-	-	-	-	-
17:30	GTC1220	101,3000	-	-	-	-	-	-	-
17:30	HBS0122	100,9500	-	-	-	-	-	-	-
17:30	HBS0421	101,0600	-	-	-	-	-	-	-
17:30	I2D0220	98,0000	-	-	-	-	-	-	-
17:30	I2D0321	100,0000	-	-	-	-	-	-	-
17:30	I2D1220	98,7000	98,7100	98,7100	98,7100	98,7100	0,01	20	1 974
17:30	IDA0820	74,9000	-	-	-	-	-	-	-
17:30	IDS1024	99,1700	-	-	-	-	-	-	-
17:30	INP1021	100,8000	-	-	-	-	-	-	-
czas	nazwa	odnies.	otw.	max	min	ostatni	zm. %	wolumen	obrót
17:30	INS0622	100,0000	-	-	-	-	-	-	-
17:30	INS1020	100,2800	-	-	-	-	-	-	-
17:30	INS1119	100,3000	-	-	-	-	-	-	-
17:30	IPP0620	94,4000	-	-	-	-	-	-	-
17:30	IZ0823	113,8700	-	-	-	-	-	-	-
17:30	JHM0821	100,4100	-	-	-	-	-	-	-
17:30	JWC0520	100,0000	99,9500	99,9500	99,9500	99,9500	-0,05	21	2 099
17:30	JWC1120	99,6100	-	-	-	-	-	-	-
17:30	KA10321	6,5600	-	-	-	-	-	-	-
17:30	KAN0321	5,2400	-	-	-	-	-	-	-
17:30	KGH0624	100,7900	-	-	-	-	-	-	-
17:30	KGH0629	100,9900	100,9900	100,9900	100,8900	100,9000	-0,09	2 818	284 388
17:30	KME0321	100,0000	-	-	-	-	-	-	-
17:30	KME0720	100,0000	-	-	-	-	-	-	-
17:30	KME1219	100,5000	-	-	-	-	-	-	-
17:30	KR10522	100,6500	-	-	-	-	-	-	-
17:30	KR10621	100,6000	100,7000	100,7000	100,7000	100,7000	0,10	41	4 129
17:30	KRA0423	100,8000	-	-	-	-	-	-	-
17:30	KRA0424	100,0000	-	-	-	-	-	-	-
17:30	KRA0528	100,0000	-	-	-	-	-	-	-
czas	nazwa	odnies.	otw.	max	min	ostatni	zm. %	wolumen	obrót
17:30	KRA1027	100,0000	-	-	-	-	-	-	-
17:30	KRA1226	100,0000	-	-	-	-	-	-	-
17:30	KRI0320	98,2900	-	-	-	-	-	-	-
17:30	KRI0322	87,9900	88,0000	89,5000	88,0000	89,5000	1,72	8	706
17:30	KRI0822	100,0000	-	-	-	-	-	-	-
17:30	KRI1020	90,0000	-	-	-	-	-	-	-
17:30	KRI1221	85,0000	-	-	-	-	-	-	-
17:30	KRU0224	100,0300	100,0200	100,0200	100,0100	100,0100	-0,02	28	2 800
17:30	KRU0321	100,2100	100,3900	100,4000	100,3900	100,4000	0,19	24	2 410
17:30	KRU0322	100,1100	-	-	-	-	-	-	-
17:30	KRU0325	101,3300	-	-	-	-	-	-	-
17:30	KRU0521	100,2600	100,1300	100,3800	100,1300	100,3800	0,12	397	39 776
17:30	KRU0522	100,0000	-	-	-	-	-	-	-
17:30	KRU0620	100,1000	-	-	-	-	-	-	-
17:30	KRU0621	100,9900	-	-	-	-	-	-	-
17:30	KRU0622	100,6500	-	-	-	-	-	-	-
17:30	KRU0625	101,3000	101,4000	101,4000	101,4000	101,4000	0,10	61	6 185
17:30	KRU0921	100,5100	100,6000	100,6000	100,1100	100,1100	-0,40	2 754	276 693
17:30	KRU0924	100,3500	99,9000	100,0000	99,9000	100,0000	-0,35	770	76 929
17:30	KRU1022	100,7000	-	-	-	-	-	-	-
czas	nazwa	odnies.	otw.	max	min	ostatni	zm. %	wolumen	obrót
17:30	KRU1023	100,0100	-	-	-	-	-	-	-
17:30	KRU1120	100,9400	-	-	-	-	-	-	-
17:30	KRU1121	100,4200	-	-	-	-	-	-	-
17:30	KRU1123	100,4900	-	-	-	-	-	-	-
17:30	KRU1220	101,2000	-	-	-	-	-	-	-
17:30	KRU1221	100,0400	-	-	-	-	-	-	-
17:30	LCC0222	100,7200	-	-	-	-	-	-	-
17:30	LCC0521	100,8000	-	-	-	-	-	-	-
17:30	LCC0622	100,4000	100,1500	100,1500	100,1500	100,1500	-0,25	21	2 103
17:30	LCC1020	100,0000	-	-	-	-	-	-	-
17:30	LCC1021	100,0000	-	-	-	-	-	-	-
17:30	LCC1022	100,9000	100,8000	100,8000	100,8000	100,8000	-0,10	4	403
17:30	LKD0621	101,4500	-	-	-	-	-	-	-
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	-	-	-	-	-	-	-
czas	nazwa	odnies.	otw.	max	min	ostatni	zm. %	wolumen	obrót
17:30	MBHPA29	100,0000	-	-	-	-	-	-	-
17:30	MBHPA30	100,0000	-	-	-	-	-	-	-
17:30	MBHPA31	100,0000	-	-	-	-	-	-	-
17:30	MBHPA32	101,0000	-	-	-	-	-	-	-
17:30	MBHPA33	100,0000	-	-	-	-	-	-	-
17:30	MBHPA35	100,0000	-	-	-	-	-	-	-
17:30	MBHPE05	100,0000	-	-	-	-	-	-	-
17:30	MBHPE06	100,0000	-	-	-	-	-	-	-
17:30	MBHPE07	100,0000	-	-	-	-	-	-	-
17:30	MBHPE10	100,0000	-	-	-	-	-	-	-
17:30	MBHPE11	100,0000	-	-	-	-	-	-	-
17:30	MBHPE12	100,0000	-	-	-	-	-	-	-
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	100,0500	-	-	-	-	-	-	-
17:30	MBK1028	99,5000	-	-	-	-	-	-	-
17:30	MBK1030	101,2000	-	-	-	-	-	-	-
czas	nazwa	odnies.	otw.	max	min	ostatni	zm. %	wolumen	obrót
17:30	MCF0222	95,0000	94,0000	94,0000	94,0000	94,0000	-1,05	4	376
17:30	MCF1020	99,1000	99,1900	99,1900	99,1900	99,1900	0,09	1	99
17:30	MCF1121	95,0000	-	-	-	-	-	-	-
17:30	MCI0321	98,8000	-	-	-	-	-	-	-
17:30	MCI0620	102,0000	-	-	-	-	-	-	-
17:30	MCI1219	100,0000	100,0000	100,0000	100,0000	100,0000	0,00	4	400
17:30	MCM0620	100,0400	99,5000	99,5000	99,5000	99,5000	-0,54	1	100
17:30	MCM0820	100,2400	-	-	-	-	-	-	-
17:30	MED0420	97,0000	-	-	-	-	-	-	-
17:30	MIL0129	99,0000	-	-	-	-	-	-	-
17:30	MIL0420	100,8000	-	-	-	-	-	-	-
17:30	MIL1227	98,6000	-	-	-	-	-	-	-
17:30	MKI1123	103,2000	-	-	-	-	-	-	-
17:30	MLP0522	100,0000	-	-	-	-	-	-	-
17:30	MLP0523	100,0000	-	-	-	-	-	-	-
17:30	MRT0421	106,5000	-	-	-	-	-	-	-
17:30	MVP0622	99,5000	-	-	-	-	-	-	-
17:30	MVP0821	99,3000	-	-	-	-	-	-	-
17:30	MVP1120	99,5000	-	-	-	-	-	-	-
17:30	MVP1222	99,5000	100,0000	100,0000	100,0000	100,0000	0,50	1	100
czas	nazwa	odnies.	otw.	max	min	ostatni	zm. %	wolumen	obrót
17:30	MWT0720	100,5000	-	-	-	-	-	-	-
17:30	MWT0820	100,5500	-	-	-	-	-	-	-
17:30	MWT0921	100,0000	99,9000	100,0100	99,9000	99,9000	-0,10	15	1 499
17:30	NVA0420	99,8000	99,8000	99,8000	99,8000	99,8000	0,00	478	47 704
17:30	OK0521	97,4000	-	-	-	-	-	-	-
17:30	OK0720	99,1700	-	-	-	-	-	-	-
17:30	OLK1123	104,7000	-	-	-	-	-	-	-
17:30	OR10623	98,7300	-	-	-	-	-	-	-
17:30	ORB0620	100,8300	-	-	-	-	-	-	-
17:30	ORB0721	101,0000	-	-	-	-	-	-	-
17:30	OTS0220	91,0000	-	-	-	-	-	-	-
17:30	OTS1118	72,0000	-	-	-	-	-	-	-
17:30	PB10620	100,0000	-	-	-	-	-	-	-
17:30	PB11219	100,0000	-	-	-	-	-	-	-
17:30	PBG0620	100,0000	-	-	-	-	-	-	-
17:30	PBG1219	100,0000	-	-	-	-	-	-	-
17:30	PBS0225	50,5000	-	-	-	-	-	-	-
17:30	PBS0325	36,0000	-	-	-	-	-	-	-
17:30	PBS0523	43,7200	43,7200	43,7400	43,7200	43,7400	0,05	27	1 181
17:30	PBS1024	87,0000	-	-	-	-	-	-	-
czas	nazwa	odnies.	otw.	max	min	ostatni	zm. %	wolumen	obrót
17:30	PBX0622	100,0000	-	-	-	-	-	-	-
17:30	PCB0420	100,3000	100,3000	100,3000	100,3000	100,3000	0,00	3	301
17:30	PCM1220	100,0000	-	-	-	-	-	-	-
17:30	PCR0223	99,5000	99,3000	99,4700	99,3000	99,4700	-0,03	94	9 350
17:30	PCR0324	98,5000	98,6000	99,0000	98,5000	99,0000	0,51	236	23 334
17:30	PCR0421	100,0000	100,2800	100,4000	100,0000	100,0000	0,00	309	30 937
17:30	PCR0425	99,3000	-	-	-	-	-	-	-
17:30	PCR0426	99,7900	98,6100	98,6100	98,6100	98,6100	-1,18	144	14 200
17:30	PCR0522	99,2000	99,2000	99,7000	99,1000	99,4000	0,20	974	96 768
17:30	PCR0620	100,2600	100,2600	100,2600	100,2600	100,2600	0,00	461	46 220
17:30	PCR0622	99,8000	100,1000	100,1000	100,1000	100,1000	0,30	137	13 714
17:30	PCR0823	99,9000	99,8900	99,9000	99,8900	99,9000	0,00	550	54 944
17:30	PCR1023	99,0000	98,5000	99,6000	98,5000	99,6000	0,61	372	36 865
17:30	PCR1123	99,4200	99,2000	99,2000	99,2000	99,2000	-0,22	16	1 587
17:30	PCR1223	99,2000	98,0000	99,2000	98,0000	99,2000	0,00	911	89 577
17:30	PCX0522	99,2000	100,0000	100,0000	100,0000	100,0000	0,81	173	17 300
17:30	PCX0620	100,0200	-	-	-	-	-	-	-
17:30	PCX0920	100,8000	-	-	-	-	-	-	-
17:30	PEO0631	101,2000	-	-	-	-	-	-	-
17:30	PEO1027	102,1500	101,9000	102,1500	101,9000	102,1500	0,00	21	2 140
czas	nazwa	odnies.	otw.	max	min	ostatni	zm. %	wolumen	obrót
17:30	PEO1028	102,0000	-	-	-	-	-	-	-
17:30	PEO1033	100,0000	-	-	-	-	-	-	-
17:30	PEOH210	100,0000	-	-	-	-	-	-	-
17:30	PEOH213	100,0000	-	-	-	-	-	-	-
17:30	PEOH214	100,0000	-	-	-	-	-	-	-
17:30	PEOH215	100,0000	-	-	-	-	-	-	-
17:30	PEOH216	100,0000	-	-	-	-	-	-	-
17:30	PEOH217	100,0000	-	-	-	-	-	-	-
17:30	PEOH218	100,0000	-	-	-	-	-	-	-
17:30	PEONP01	100,0000	-	-	-	-	-	-	-
17:30	PGE0526	101,0000	101,0100	101,0100	101,0100	101,0100	0,01	2	202
17:30	PGE0529	101,4000	101,0100	101,0200	101,0100	101,0100	-0,38	20	2 020
17:30	PGF1120	99,2000	-	-	-	-	-	-	-
17:30	PGL1127	103,2500	-	-	-	-	-	-	-
17:30	PHN0623	102,2000	102,1000	102,1000	102,1000	102,1000	-0,10	577	58 912
17:30	PHO0120	100,0000	-	-	-	-	-	-	-
17:30	PHO0721	100,0800	100,0600	100,0600	100,0600	100,0600	-0,02	150	15 009
17:30	PHO0821	99,9000	-	-	-	-	-	-	-
17:30	PHP0123	99,9700	-	-	-	-	-	-	-
17:30	PHP0124	99,8900	-	-	-	-	-	-	-
czas	nazwa	odnies.	otw.	max	min	ostatni	zm. %	wolumen	obrót
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	100,1000	-	-	-	-	-	-	-
17:30	PHP0824	100,0000	-	-	-	-	-	-	-
17:30	PHP0828	100,0000	-	-	-	-	-	-	-
17:30	PHP0921	100,6000	-	-	-	-	-	-	-
17:30	PHP0924	100,0000	-	-	-	-	-	-	-
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	101,1500	101,1300	101,5900	101,1300	101,5900	0,43	1 570	159 220
czas	nazwa	odnies.	otw.	max	min	ostatni	zm. %	wolumen	obrót
17:30	PKN0420	101,5700	101,5000	101,5000	101,4000	101,4000	-0,17	390	39 576
17:30	PKN0622	101,5500	101,3000	101,3000	101,3000	101,3000	-0,25	706	71 518
17:30	PKN0722	101,3500	-	-	-	-	-	-	-
17:30	PKN0921	100,9400	100,9400	100,9900	100,8800	100,9500	0,01	11 087	1 119 245
17:30	PKN1222	101,0000	101,2000	101,2900	101,2000	101,2800	0,28	1 615	163 561
17:30	PKO0328	101,5000	-	-	-	-	-	-	-
17:30	PKO0721	99,7900	-	-	-	-	-	-	-
17:30	PKO0827	102,1500	102,3500	102,3500	102,3500	102,3500	0,20	15	1 535
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	PN11219	99,0000	98,5000	98,5000	98,2000	98,2000	-0,81	20	1 967
17:30	PN21219	98,5000	98,5000	98,5000	98,5000	98,5000	0,00	8	788
17:30	PND0220	97,5000	98,9800	98,9800	98,9800	98,9800	1,52	2	198
17:30	PND0420	98,0000	98,0000	98,0000	98,0000	98,0000	0,00	11	1 078
17:30	PND0520	98,7000	-	-	-	-	-	-	-
czas	nazwa	odnies.	otw.	max	min	ostatni	zm. %	wolumen	obrót
17:30	PND0920	98,1000	-	-	-	-	-	-	-
17:30	PND1219	99,0000	99,4900	99,4900	99,0000	99,4900	0,49	8	793
17:30	PRF0322	98,7900	98,7900	98,7900	98,7900	98,7900	0,00	165	16 300
17:30	PRF0521	99,8000	99,8900	99,8900	99,8900	99,8900	0,09	21	2 098
17:30	PRF0723	100,3900	-	-	-	-	-	-	-
17:30	PRF1021	98,5000	98,9700	98,9700	98,9700	98,9700	0,48	130	12 866
17:30	PRF1220	100,2000	-	-	-	-	-	-	-
17:30	PRI0320	100,0000	-	-	-	-	-	-	-
17:30	PRI0521	98,0000	-	-	-	-	-	-	-
17:30	PS0123	102,7000	102,7500	102,7500	102,7500	102,7500	0,05	10	1 028
17:30	PS0420	100,1400	-	-	-	-	-	-	-
17:30	PS0421	100,6000	-	-	-	-	-	-	-
17:30	PS0422	101,8200	-	-	-	-	-	-	-
17:30	PS0424	103,4000	-	-	-	-	-	-	-
17:30	PS0721	100,1000	-	-	-	-	-	-	-
17:30	PS1024	103,2100	-	-	-	-	-	-	-
17:30	PZU0727	103,2900	103,2000	103,2000	103,1000	103,2000	-0,09	4	413
17:30	RCI1220	100,0000	-	-	-	-	-	-	-
17:30	RMS1126	100,0000	-	-	-	-	-	-	-
17:30	RMS1129	100,0000	-	-	-	-	-	-	-
czas	nazwa	odnies.	otw.	max	min	ostatni	zm. %	wolumen	obrót
17:30	RMS1132	100,0000	-	-	-	-	-	-	-
17:30	ROB0323	100,2500	100,2700	100,2700	100,2700	100,2700	0,02	2	201
17:30	ROB0721	100,5000	-	-	-	-	-	-	-
17:30	ROB0723	100,0000	-	-	-	-	-	-	-
17:30	RON0123	100,4900	-	-	-	-	-	-	-
17:30	RON0220	101,5000	-	-	-	-	-	-	-
17:30	RON0521	100,6000	-	-	-	-	-	-	-
17:30	RON0522	100,2900	-	-	-	-	-	-	-
17:30	RON0720	100,9900	-	-	-	-	-	-	-
17:30	RON0820	100,4400	-	-	-	-	-	-	-
17:30	SA11131	100,0000	-	-	-	-	-	-	-
17:30	SAF0220	100,0000	-	-	-	-	-	-	-
17:30	SAF0720	102,0000	-	-	-	-	-	-	-
17:30	SAK1131	100,0000	-	-	-	-	-	-	-
17:30	SAK1132	100,0000	-	-	-	-	-	-	-
17:30	SBK0923	90,9900	90,9900	90,9900	90,9900	90,9900	0,00	142	12 921
17:30	SGDDAXK0424	104,3600	-	-	-	-	-	-	-
17:30	SGSXKP0624	102,5800	-	-	-	-	-	-	-
17:30	SIC1133	100,0000	-	-	-	-	-	-	-
17:30	SID1133	108,0000	-	-	-	-	-	-	-
czas	nazwa	odnies.	otw.	max	min	ostatni	zm. %	wolumen	obrót
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	70,0000	-	-	-	-	-	-	-
17:30	UNI0222	100,4000	100,4000	100,4000	100,4000	100,4000	0,00	27	2 711
17:30	UNI0621	100,2100	-	-	-	-	-	-	-
17:30	VI10622	95,0000	-	-	-	-	-	-	-
17:30	VID0221	100,4000	-	-	-	-	-	-	-
17:30	VID0621	101,0000	-	-	-	-	-	-	-
17:30	VID0622	99,0000	99,0000	99,0000	99,0000	99,0000	0,00	15	1 485
17:30	VIN0921	100,0000	-	-	-	-	-	-	-
17:30	VOX0221	102,5000	-	-	-	-	-	-	-
17:30	VOX0721	101,9900	-	-	-	-	-	-	-
17:30	VTG0520	100,0000	100,0000	100,0000	100,0000	100,0000	0,00	66	6 600
17:30	VTG0521	100,0500	100,0500	100,0500	100,0500	100,0500	0,00	14	1 401
17:30	VTG0721	100,2500	-	-	-	-	-	-	-
17:30	VTG1022	101,1800	-	-	-	-	-	-	-
17:30	VVD0520	70,0000	-	-	-	-	-	-	-
czas	nazwa	odnies.	otw.	max	min	ostatni	zm. %	wolumen	obrót
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	106,1000	-	-	-	-	-	-	-
17:30	WS0429	135,0000	-	-	-	-	-	-	-
17:30	WS0437	125,8000	-	-	-	-	-	-	-
17:30	WS0447	126,0000	-	-	-	-	-	-	-
17:30	WS0922	111,8000	111,7000	111,7000	111,7000	111,7000	-0,09	43	4 803
17:30	WZ0120	100,1300	-	-	-	-	-	-	-
17:30	WZ0121	100,5500	-	-	-	-	-	-	-
17:30	WZ0124	100,1000	-	-	-	-	-	-	-
17:30	WZ0126	99,1500	99,0000	99,1200	99,0000	99,1200	-0,03	115	11 397
czas	nazwa	odnies.	otw.	max	min	ostatni	zm. %	wolumen	obrót
17:30	WZ0524	99,9000	-	-	-	-	-	-	-
17:30	WZ0525	99,4900	-	-	-	-	-	-	-
17:30	WZ0528	98,0900	98,1000	98,1000	97,0000	98,0000	-0,09	125	12 203
17:30	WZ1122	100,3000	100,0000	100,0000	99,7000	99,7000	-0,60	100	9 973
17:30	WZ1129	97,8700	-	-	-	-	-	-	-
17:30	YOL0721	101,5000	-	-	-	-	-	-	-
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

DOM MAKLERSKI PEKAO

DOM MAKLERSKI 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.