Kontakt

Obligacje

ostatnie notowanie: 13.12.2019

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	100,0000	-	-	-	-	-	-	-
17:30	ACH1122	100,0000	-	-	-	-	-	-	-
17:30	AIN0421	85,0000	-	-	-	-	-	-	-
17:30	ALR0321	102,4700	-	-	-	-	-	-	-
17:30	ALR0522	102,0000	102,0000	102,0000	102,0000	102,0000	0,00	200	20 400
17:30	ALR0524	102,0000	102,0000	102,0000	102,0000	102,0000	0,00	44	4 488
17:30	ALR0820	100,8900	-	-	-	-	-	-	-
17:30	ALR1025	101,9900	-	-	-	-	-	-	-
17:30	ALR1221	102,7000	-	-	-	-	-	-	-
17:30	ALR1225	102,0000	-	-	-	-	-	-	-
17:30	AOW0220	100,4000	-	-	-	-	-	-	-
17:30	AOW1020	100,8500	-	-	-	-	-	-	-
17:30	ARH0320	100,0000	-	-	-	-	-	-	-
17:30	ARH0623	100,0000	-	-	-	-	-	-	-
17:30	ARH0722	100,4900	-	-	-	-	-	-	-
17:30	AT10421	98,0000	-	-	-	-	-	-	-
17:30	ATC0821	101,0000	-	-	-	-	-	-	-
czas	nazwa	odnies.	otw.	max	min	ostatni	zm. %	wolumen	obrót
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	BBI0220	99,9500	-	-	-	-	-	-	-
17:30	BBI0221	99,5000	99,5000	99,5000	99,5000	99,5000	0,00	24	2 388
17:30	BBI0222	100,0000	-	-	-	-	-	-	-
17:30	BBS1225	101,0000	-	-	-	-	-	-	-
17:30	BGD0920	99,0000	-	-	-	-	-	-	-
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	BGK1023	100,1000	-	-	-	-	-	-	-
17:30	BNF0322	101,3000	-	-	-	-	-	-	-
17:30	BNF0621	99,4700	99,4700	99,5000	99,4700	99,5000	0,03	390	38 799
17:30	BNF1221	100,0000	-	-	-	-	-	-	-
17:30	BPO0626	104,8000	104,8000	104,8000	104,8000	104,8000	0,00	130	13 624
czas	nazwa	odnies.	otw.	max	min	ostatni	zm. %	wolumen	obrót
17:30	BPT0620	100,5000	-	-	-	-	-	-	-
17:30	BRB0425	100,0000	-	-	-	-	-	-	-
17:30	BRD1023	103,5000	-	-	-	-	-	-	-
17:30	BREHE02	100,0000	-	-	-	-	-	-	-
17:30	BRZ1126	107,5500	-	-	-	-	-	-	-
17:30	BRZ1127	104,0000	-	-	-	-	-	-	-
17:30	BSC0620	98,5000	-	-	-	-	-	-	-
17:30	BSC0621	98,9400	-	-	-	-	-	-	-
17:30	BSC0927	77,0000	-	-	-	-	-	-	-
17:30	BSC1124	99,0000	-	-	-	-	-	-	-
17:30	BSL0521	98,9000	-	-	-	-	-	-	-
17:30	BSL0525	90,0000	-	-	-	-	-	-	-
17:30	BSP0620	99,5000	-	-	-	-	-	-	-
17:30	BSP0724	100,0000	-	-	-	-	-	-	-
17:30	BST0121	98,4000	-	-	-	-	-	-	-
17:30	BST0222	94,0000	94,0000	94,5000	94,0000	94,5000	0,53	16	1 506
17:30	BST0320	100,2000	-	-	-	-	-	-	-
17:30	BST0321	98,0000	98,0000	98,0000	98,0000	98,0000	0,00	20	1 960
17:30	BST0421	95,9500	-	-	-	-	-	-	-
17:30	BST0520	99,1500	-	-	-	-	-	-	-
czas	nazwa	odnies.	otw.	max	min	ostatni	zm. %	wolumen	obrót
17:30	BST0622	93,0000	-	-	-	-	-	-	-
17:30	BST0720	100,3400	-	-	-	-	-	-	-
17:30	BST0820	100,1000	100,1000	100,1000	100,1000	100,1000	0,00	6	601
17:30	BST0821	95,0000	95,0000	95,4800	95,0000	95,4800	0,51	150	14 288
17:30	BST0921	94,3600	94,3900	94,4900	94,3900	94,4900	0,14	519	49 029
17:30	BST0922	92,7500	92,6900	93,0000	90,0300	92,7000	-0,05	1 478	135 090
17:30	BSTL320	99,8900	-	-	-	-	-	-	-
17:30	BVT0120	100,4000	-	-	-	-	-	-	-
17:30	BVT0620	100,0000	-	-	-	-	-	-	-
17:30	BZW0428	102,2000	102,3000	102,3000	102,3000	102,3000	0,10	1	102
17:30	CAP0420	100,0000	-	-	-	-	-	-	-
17:30	CAP0621	99,5000	-	-	-	-	-	-	-
17:30	CAP1220	100,0000	-	-	-	-	-	-	-
17:30	CCC0621	100,1000	-	-	-	-	-	-	-
17:30	CDR1221	102,0000	-	-	-	-	-	-	-
17:30	CMP0620	98,4500	97,2000	97,6000	96,0100	97,6000	-0,86	56	5 434
17:30	CMP0720	99,7500	-	-	-	-	-	-	-
17:30	CPS0426	101,6500	102,0300	102,1800	102,0100	102,1800	0,52	1 112	113 468
17:30	DEK0321	98,5000	98,4900	98,4900	98,4900	98,4900	-0,01	2	197
17:30	DKP0321	98,5000	-	-	-	-	-	-	-
czas	nazwa	odnies.	otw.	max	min	ostatni	zm. %	wolumen	obrót
17:30	DNP0622	100,0000	-	-	-	-	-	-	-
17:30	DNP1020	101,0000	-	-	-	-	-	-	-
17:30	DOM0620	100,4000	-	-	-	-	-	-	-
17:30	DOM1023	100,0000	-	-	-	-	-	-	-
17:30	DOM1121	100,3500	-	-	-	-	-	-	-
17:30	DOM1222	102,0000	-	-	-	-	-	-	-
17:30	DS0725	107,5700	107,5900	107,5900	107,5900	107,5900	0,02	1	108
17:30	DS0726	103,4000	-	-	-	-	-	-	-
17:30	DS0727	103,6000	103,5000	103,5000	103,5000	103,5000	-0,10	20	2 070
17:30	DS1020	103,8000	-	-	-	-	-	-	-
17:30	DS1021	108,0300	-	-	-	-	-	-	-
17:30	DS1023	108,9200	108,3000	108,3000	108,3000	108,3000	-0,57	5	542
17:30	DS1029	106,7900	107,0000	107,0000	107,0000	107,0000	0,20	5	535
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	99,9900	99,9900	99,9900	99,9900	99,9900	0,00	62	6 199
17:30	ECH0721	100,2000	100,0000	100,0000	99,8100	100,0000	-0,20	850	84 992
czas	nazwa	odnies.	otw.	max	min	ostatni	zm. %	wolumen	obrót
17:30	ECH0923	99,0000	99,9900	100,0000	99,9900	100,0000	1,01	1 902	190 200
17:30	ECH1022	99,4900	99,4000	99,4900	99,1000	99,1000	-0,39	446	44 265
17:30	ECH1120	100,0000	-	-	-	-	-	-	-
17:30	ECH1121	100,0000	-	-	-	-	-	-	-
17:30	ECH1123	100,0000	100,8000	100,8000	100,8000	100,8000	0,80	100	10 080
17:30	ECN1022	99,4300	99,4300	99,4300	99,3300	99,3300	-0,10	250	24 840
17:30	EIB0225	100,0000	-	-	-	-	-	-	-
17:30	EIB0521	101,2500	-	-	-	-	-	-	-
17:30	EIB0524	99,7600	-	-	-	-	-	-	-
17:30	EIB0722	100,0000	-	-	-	-	-	-	-
17:30	EIB0826	105,0000	-	-	-	-	-	-	-
17:30	EIB0921	100,0000	-	-	-	-	-	-	-
17:30	EIB1129	99,7700	-	-	-	-	-	-	-
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	EMT1021	100,0000	-	-	-	-	-	-	-
17:30	ENA0624	100,5000	-	-	-	-	-	-	-
17:30	ERB0921	102,4500	102,4500	102,4500	102,4500	102,4500	0,00	10	1 025
17:30	ESB0725	100,0000	-	-	-	-	-	-	-
17:30	EUC0420	68,9000	56,5000	56,5000	56,5000	56,5000	-18,00	3	170
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	100,5000	-	-	-	-	-	-	-
17:30	FMF0624	103,0000	-	-	-	-	-	-	-
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	100,0000	-	-	-	-	-	-	-
17:30	GEO0421	100,0600	-	-	-	-	-	-	-
17:30	GFN1219	100,2500	-	-	-	-	-	-	-
17:30	GHC0322	101,0000	-	-	-	-	-	-	-
17:30	GHC1220	101,3000	-	-	-	-	-	-	-
17:30	GHE0222	102,4800	-	-	-	-	-	-	-
17:30	GHE0320	100,0600	100,9500	100,9500	100,9500	100,9500	0,89	10	1 010
17:30	GHE0322	101,0000	-	-	-	-	-	-	-
17:30	GHE0621	100,0000	-	-	-	-	-	-	-
17:30	GHE0720	100,5500	-	-	-	-	-	-	-
17:30	GHE0722	101,3200	101,0000	101,0000	101,0000	101,0000	-0,32	100	10 100
czas	nazwa	odnies.	otw.	max	min	ostatni	zm. %	wolumen	obrót
17:30	GHE0822	101,4900	-	-	-	-	-	-	-
17:30	GHE1020	100,1600	-	-	-	-	-	-	-
17:30	GHE1220	101,0000	101,7000	101,7000	101,7000	101,7000	0,69	100	10 170
17:30	GHE1221	100,9200	-	-	-	-	-	-	-
17:30	GHI0320	100,0600	-	-	-	-	-	-	-
17:30	GHI0322	101,8300	101,8300	101,8300	101,8300	101,8300	0,00	20	2 037
17:30	GHI0720	100,0000	-	-	-	-	-	-	-
17:30	GHI1220	101,1400	101,1400	101,1400	101,1400	101,1400	0,00	18	1 821
17:30	GHI1221	101,2000	-	-	-	-	-	-	-
17:30	GHJ0320	100,5000	-	-	-	-	-	-	-
17:30	GHJ0322	102,5000	-	-	-	-	-	-	-
17:30	GLD1125	109,5000	-	-	-	-	-	-	-
17:30	GNB0124	80,0000	80,5000	80,5000	80,5000	80,5000	0,63	10	805
17:30	GNB0220	98,0000	97,0000	97,9000	97,0000	97,9000	-0,10	52	5 077
17:30	GNB0221	86,5000	-	-	-	-	-	-	-
17:30	GNB0320	97,0000	97,5000	97,5000	97,5000	97,5000	0,52	3	293
17:30	GNB0321	84,0000	85,2900	85,4000	85,2900	85,4000	1,67	20	1 707
17:30	GNB0323	85,9500	86,0000	86,0000	86,0000	86,0000	0,06	13	1 118
17:30	GNB0420	97,0000	97,0000	97,0000	97,0000	97,0000	0,00	2	194
17:30	GNB0421	84,0000	84,0000	85,8000	84,0000	85,8000	2,14	23	1 939
czas	nazwa	odnies.	otw.	max	min	ostatni	zm. %	wolumen	obrót
17:30	GNB0423	80,0100	80,0000	80,0000	80,0000	80,0000	-0,01	5	400
17:30	GNB0424	78,3000	-	-	-	-	-	-	-
17:30	GNB0523	83,0000	-	-	-	-	-	-	-
17:30	GNB0524	84,0000	-	-	-	-	-	-	-
17:30	GNB0620	96,1000	-	-	-	-	-	-	-
17:30	GNB0624	82,0000	-	-	-	-	-	-	-
17:30	GNB0720	93,8000	93,8000	93,8000	93,8000	93,8000	0,00	2	188
17:30	GNB0723	81,0000	79,5000	79,5000	79,5000	79,5000	-1,85	28	2 226
17:30	GNB0724	80,0000	-	-	-	-	-	-	-
17:30	GNB0820	93,4800	93,0000	93,0000	93,0000	93,0000	-0,51	32	2 976
17:30	GNB0823	82,4000	82,3900	82,3900	80,1000	80,1000	-2,79	6	483
17:30	GNB0824	80,0000	78,0000	78,0000	78,0000	78,0000	-2,50	1	78
17:30	GNB1020	92,1100	91,5200	91,5200	91,5100	91,5100	-0,65	57	5 216
17:30	GNB1120	92,0000	92,9000	92,9000	92,9000	92,9000	0,98	6	557
17:30	GNB1123	81,0000	-	-	-	-	-	-	-
17:30	GNB1220	94,9000	-	-	-	-	-	-	-
17:30	GNB1222	82,0000	-	-	-	-	-	-	-
17:30	GNB1223	75,0300	81,0000	81,0000	81,0000	81,0000	7,96	8	648
17:30	GNO0320	98,0000	-	-	-	-	-	-	-
17:30	GNO0424	80,0000	83,1200	83,1200	83,1200	83,1200	3,90	10	831
czas	nazwa	odnies.	otw.	max	min	ostatni	zm. %	wolumen	obrót
17:30	GNO1120	88,0000	-	-	-	-	-	-	-
17:30	GNO1123	75,0000	-	-	-	-	-	-	-
17:30	GPW0122	101,1500	101,1500	101,1500	101,1500	101,1500	0,00	8	809
17:30	GPW1022	101,8500	102,3000	102,3000	102,3000	102,3000	0,44	5	512
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	102,3000	-	-	-	-	-	-	-
17:30	HBS0421	101,1200	-	-	-	-	-	-	-
17:30	I2D0220	99,9900	-	-	-	-	-	-	-
17:30	I2D0321	100,0000	-	-	-	-	-	-	-
17:30	I2D1220	99,6000	-	-	-	-	-	-	-
17:30	IBH1024	100,0000	-	-	-	-	-	-	-
17:30	IDA0820	76,5000	76,4500	76,4500	75,0000	75,0000	-1,96	498	37 479
17:30	IDS1022	113,0000	-	-	-	-	-	-	-
17:30	IDS1024	99,1700	-	-	-	-	-	-	-
17:30	INP1021	101,5000	-	-	-	-	-	-	-
17:30	INS0622	100,0000	-	-	-	-	-	-	-
czas	nazwa	odnies.	otw.	max	min	ostatni	zm. %	wolumen	obrót
17:30	INS1020	100,0000	-	-	-	-	-	-	-
17:30	IPP0620	97,0000	97,0000	97,2000	97,0000	97,0000	0,00	91	8 835
17:30	IWS0645	97,9000	-	-	-	-	-	-	-
17:30	IZ0823	113,8700	-	-	-	-	-	-	-
17:30	JHM0821	100,2000	-	-	-	-	-	-	-
17:30	JWC0520	99,5100	-	-	-	-	-	-	-
17:30	JWC1120	100,0000	-	-	-	-	-	-	-
17:30	KA10321	6,5600	-	-	-	-	-	-	-
17:30	KAN0321	5,2400	-	-	-	-	-	-	-
17:30	KGH0624	100,9900	-	-	-	-	-	-	-
17:30	KGH0629	101,4000	101,4900	101,4900	101,4900	101,4900	0,09	19	1 928
17:30	KME0321	98,7000	98,7000	99,0000	98,7000	99,0000	0,30	50	4 942
17:30	KME0720	99,9500	-	-	-	-	-	-	-
17:30	KO11133	100,0000	-	-	-	-	-	-	-
17:30	KOS1128	100,0000	-	-	-	-	-	-	-
17:30	KOS1133	100,0000	-	-	-	-	-	-	-
17:30	KR10522	100,6500	-	-	-	-	-	-	-
17:30	KR10621	100,7800	100,0900	100,0900	100,0800	100,0800	-0,69	123	12 310
17:30	KRA0423	100,8000	-	-	-	-	-	-	-
17:30	KRA0424	100,0000	-	-	-	-	-	-	-
czas	nazwa	odnies.	otw.	max	min	ostatni	zm. %	wolumen	obrót
17:30	KRA0528	100,0000	-	-	-	-	-	-	-
17:30	KRA1027	100,0000	-	-	-	-	-	-	-
17:30	KRA1226	100,0000	-	-	-	-	-	-	-
17:30	KRI0320	98,5000	99,0000	99,0000	99,0000	99,0000	0,51	13	1 287
17:30	KRI0322	84,0000	84,8500	84,8500	84,8500	84,8500	1,01	257	21 806
17:30	KRI0423	95,0000	-	-	-	-	-	-	-
17:30	KRI0822	101,0000	-	-	-	-	-	-	-
17:30	KRI1020	95,0000	95,0000	96,0000	93,5000	93,5000	-1,58	11	1 050
17:30	KRI1221	83,0000	-	-	-	-	-	-	-
17:30	KRU0224	100,0000	-	-	-	-	-	-	-
17:30	KRU0321	100,3000	-	-	-	-	-	-	-
17:30	KRU0322	100,6000	-	-	-	-	-	-	-
17:30	KRU0325	101,3900	101,4000	101,4000	101,4000	101,4000	0,01	10	1 014
17:30	KRU0521	100,4000	-	-	-	-	-	-	-
17:30	KRU0522	99,9000	-	-	-	-	-	-	-
17:30	KRU0620	100,4000	-	-	-	-	-	-	-
17:30	KRU0621	100,9400	-	-	-	-	-	-	-
17:30	KRU0622	100,6500	-	-	-	-	-	-	-
17:30	KRU0625	101,4400	101,3000	101,3000	101,3000	101,3000	-0,14	65	6 585
17:30	KRU0921	100,4400	100,4400	100,4400	100,4400	100,4400	0,00	50	5 022
czas	nazwa	odnies.	otw.	max	min	ostatni	zm. %	wolumen	obrót
17:30	KRU0924	100,0000	100,0000	100,0000	100,0000	100,0000	0,00	469	46 900
17:30	KRU1022	101,0000	-	-	-	-	-	-	-
17:30	KRU1023	100,6000	-	-	-	-	-	-	-
17:30	KRU1120	100,2000	-	-	-	-	-	-	-
17:30	KRU1121	100,0000	-	-	-	-	-	-	-
17:30	KRU1123	100,0000	-	-	-	-	-	-	-
17:30	KRU1220	100,9800	100,8800	100,8800	100,8800	100,8800	-0,10	5	504
17:30	KRU1221	100,0500	-	-	-	-	-	-	-
17:30	LCC0222	100,7000	-	-	-	-	-	-	-
17:30	LCC0521	101,0000	100,3000	100,3000	100,0000	100,0000	-0,99	10	1 002
17:30	LCC0622	100,4100	99,0200	99,0200	99,0200	99,0200	-1,38	50	4 951
17:30	LCC1020	100,1000	-	-	-	-	-	-	-
17:30	LCC1021	100,0000	-	-	-	-	-	-	-
17:30	LCC1022	100,8000	-	-	-	-	-	-	-
17:30	LKD0621	100,6000	-	-	-	-	-	-	-
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	-	-	-	-	-	-	-
czas	nazwa	odnies.	otw.	max	min	ostatni	zm. %	wolumen	obrót
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	-	-	-	-	-	-	-
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	100,6000	100,3000	100,3000	100,0000	100,0000	-0,60	3	301
czas	nazwa	odnies.	otw.	max	min	ostatni	zm. %	wolumen	obrót
17:30	MBK1028	101,5900	-	-	-	-	-	-	-
17:30	MBK1030	101,2000	-	-	-	-	-	-	-
17:30	MBS0720	101,0000	-	-	-	-	-	-	-
17:30	MCF0222	94,9800	93,0200	95,0000	93,0200	95,0000	0,02	29	2 753
17:30	MCF1020	98,0000	98,1500	99,0500	98,1500	99,0500	1,07	3	296
17:30	MCF1121	95,1000	95,4000	96,4700	95,4000	96,4700	1,44	24	2 303
17:30	MCI0321	98,8000	-	-	-	-	-	-	-
17:30	MCI0620	102,0000	-	-	-	-	-	-	-
17:30	MCM0620	99,9000	99,9000	99,9000	99,9000	99,9000	0,00	34	3 397
17:30	MCM0820	99,5000	-	-	-	-	-	-	-
17:30	MED0420	99,0000	-	-	-	-	-	-	-
17:30	MIL0129	99,3000	-	-	-	-	-	-	-
17:30	MIL0420	100,8000	-	-	-	-	-	-	-
17:30	MIL1227	98,2000	-	-	-	-	-	-	-
17:30	MKI1123	103,2000	-	-	-	-	-	-	-
17:30	MLP0522	100,0000	-	-	-	-	-	-	-
17:30	MLP0523	100,0000	-	-	-	-	-	-	-
17:30	MRT0421	106,5000	-	-	-	-	-	-	-
17:30	MVP0622	98,4000	98,0000	98,0100	98,0000	98,0000	-0,41	5	490
17:30	MVP0821	99,6000	-	-	-	-	-	-	-
czas	nazwa	odnies.	otw.	max	min	ostatni	zm. %	wolumen	obrót
17:30	MVP1120	99,5000	99,5000	99,5000	99,4900	99,4900	-0,01	4	398
17:30	MVP1222	97,0000	96,5000	96,5000	96,0000	96,0000	-1,03	16	1 540
17:30	NVA0420	100,0000	-	-	-	-	-	-	-
17:30	OK0521	97,9300	-	-	-	-	-	-	-
17:30	OK0720	99,3300	-	-	-	-	-	-	-
17:30	OK0722	96,3500	96,3500	96,3500	96,3500	96,3500	0,00	5	482
17:30	OKB0520	100,5000	-	-	-	-	-	-	-
17:30	OLK1123	104,7000	-	-	-	-	-	-	-
17:30	OR10623	98,7300	-	-	-	-	-	-	-
17:30	ORB0620	100,8300	-	-	-	-	-	-	-
17:30	ORB0721	101,2000	-	-	-	-	-	-	-
17:30	OTS0220	97,0000	96,5000	96,5000	96,5000	96,5000	-0,52	1	97
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	35,5000	-	-	-	-	-	-	-
17:30	PBS0325	45,0100	-	-	-	-	-	-	-
17:30	PBS0523	50,9800	-	-	-	-	-	-	-
czas	nazwa	odnies.	otw.	max	min	ostatni	zm. %	wolumen	obrót
17:30	PBS0720	87,5000	88,5000	88,9900	84,2000	88,9900	1,70	12	1 019
17:30	PBS1021	69,8900	-	-	-	-	-	-	-
17:30	PBS1024	40,2000	-	-	-	-	-	-	-
17:30	PBX0622	100,0000	-	-	-	-	-	-	-
17:30	PCB0420	100,0000	-	-	-	-	-	-	-
17:30	PCM1220	100,0000	-	-	-	-	-	-	-
17:30	PCR0223	100,2500	100,3000	100,3000	100,0400	100,1000	-0,15	714	71 489
17:30	PCR0324	100,0400	100,3900	100,5000	100,3900	100,5000	0,46	132	13 257
17:30	PCR0421	100,9600	-	-	-	-	-	-	-
17:30	PCR0425	100,4400	100,4500	100,5000	100,4500	100,5000	0,06	98	9 846
17:30	PCR0426	100,6500	-	-	-	-	-	-	-
17:30	PCR0522	100,9600	-	-	-	-	-	-	-
17:30	PCR0620	100,6900	-	-	-	-	-	-	-
17:30	PCR0622	100,6500	100,7300	100,7300	100,7300	100,7300	0,08	100	10 073
17:30	PCR0823	100,0000	-	-	-	-	-	-	-
17:30	PCR1023	100,0200	-	-	-	-	-	-	-
17:30	PCR1026	101,0000	-	-	-	-	-	-	-
17:30	PCR1123	100,0100	-	-	-	-	-	-	-
17:30	PCR1223	100,1100	100,4500	100,4900	100,4500	100,4900	0,38	100	10 049
17:30	PCX0522	101,2000	101,3700	101,3900	101,3700	101,3900	0,19	99	10 037
czas	nazwa	odnies.	otw.	max	min	ostatni	zm. %	wolumen	obrót
17:30	PCX0620	100,0900	100,4000	100,4000	100,4000	100,4000	0,31	30	3 012
17:30	PCX0920	100,0200	100,5400	100,5400	100,5400	100,5400	0,52	70	7 038
17:30	PEO0631	101,0000	-	-	-	-	-	-	-
17:30	PEO1027	101,5000	101,5000	101,5000	101,5000	101,5000	0,00	10	1 015
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	-	-	-	-	-	-	-
17:30	PEOH217	100,0000	-	-	-	-	-	-	-
17:30	PEOH218	100,0000	-	-	-	-	-	-	-
17:30	PEONP01	100,0000	-	-	-	-	-	-	-
17:30	PGE0526	101,2000	-	-	-	-	-	-	-
17:30	PGE0529	105,0000	-	-	-	-	-	-	-
17:30	PGF1120	98,8000	99,0000	99,2000	99,0000	99,2000	0,40	19	1 882
17:30	PGL1127	103,2500	-	-	-	-	-	-	-
czas	nazwa	odnies.	otw.	max	min	ostatni	zm. %	wolumen	obrót
17:30	PHN0623	102,7000	-	-	-	-	-	-	-
17:30	PHO0120	100,0000	-	-	-	-	-	-	-
17:30	PHO0721	100,0400	-	-	-	-	-	-	-
17:30	PHO0821	99,8000	-	-	-	-	-	-	-
17:30	PHO1021	100,2000	-	-	-	-	-	-	-
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	100,0000	-	-	-	-	-	-	-
17:30	PHP0824	100,0000	-	-	-	-	-	-	-
17:30	PHP0828	100,0000	-	-	-	-	-	-	-
17:30	PHP0921	100,6000	-	-	-	-	-	-	-
17:30	PHP0924	100,0000	-	-	-	-	-	-	-
czas	nazwa	odnies.	otw.	max	min	ostatni	zm. %	wolumen	obrót
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	101,4800	-	-	-	-	-	-	-
17:30	PKN0420	101,0800	-	-	-	-	-	-	-
17:30	PKN0622	101,2700	-	-	-	-	-	-	-
17:30	PKN0722	101,3100	101,3500	101,4000	101,3500	101,3900	0,08	171	17 338
17:30	PKN0921	100,9600	-	-	-	-	-	-	-
17:30	PKN1222	101,1700	-	-	-	-	-	-	-
17:30	PKO0328	101,3300	-	-	-	-	-	-	-
17:30	PKO0721	99,7900	-	-	-	-	-	-	-
17:30	PKO0827	102,0600	102,0000	102,0500	102,0000	102,0000	-0,06	2	204
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	-	-	-	-	-	-	-
czas	nazwa	odnies.	otw.	max	min	ostatni	zm. %	wolumen	obrót
17:30	PLO0530	100,0000	-	-	-	-	-	-	-
17:30	PLO1130	100,0000	-	-	-	-	-	-	-
17:30	PMS0624	99,8000	-	-	-	-	-	-	-
17:30	PN21219	44,0300	-	-	-	-	-	-	-
17:30	PND0220	94,5000	91,0000	91,0000	91,0000	91,0000	-3,70	5	455
17:30	PND0420	94,5000	-	-	-	-	-	-	-
17:30	PND0520	89,0000	-	-	-	-	-	-	-
17:30	PND0920	94,5000	-	-	-	-	-	-	-
17:30	PRF0322	99,2000	99,2000	99,2000	98,5000	98,5000	-0,71	216	21 287
17:30	PRF0521	100,0000	99,8000	99,8000	99,8000	99,8000	-0,20	300	29 940
17:30	PRF0723	99,5000	99,5000	99,5000	99,5000	99,5000	0,00	5	498
17:30	PRF1021	99,8900	-	-	-	-	-	-	-
17:30	PRF1220	100,7000	-	-	-	-	-	-	-
17:30	PRI0320	100,9000	-	-	-	-	-	-	-
17:30	PRI0521	99,0000	98,5500	98,5500	98,5500	98,5500	-0,45	100	9 855
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	-	-	-	-	-	-	-
czas	nazwa	odnies.	otw.	max	min	ostatni	zm. %	wolumen	obrót
17:30	PRZ1229	113,2000	-	-	-	-	-	-	-
17:30	PS0123	102,4000	-	-	-	-	-	-	-
17:30	PS0420	100,1700	-	-	-	-	-	-	-
17:30	PS0421	100,8700	-	-	-	-	-	-	-
17:30	PS0422	101,8300	-	-	-	-	-	-	-
17:30	PS0424	103,2000	-	-	-	-	-	-	-
17:30	PS0721	100,7500	-	-	-	-	-	-	-
17:30	PS1024	102,5000	-	-	-	-	-	-	-
17:30	PZU0727	102,9500	102,5100	102,5100	102,5000	102,5000	-0,44	17	1 743
17:30	RCI1220	100,0000	-	-	-	-	-	-	-
17:30	RMS1126	100,0000	-	-	-	-	-	-	-
17:30	RMS1129	100,0000	-	-	-	-	-	-	-
17:30	RMS1132	100,0000	-	-	-	-	-	-	-
17:30	ROB0323	100,3900	100,3900	100,3900	100,3900	100,3900	0,00	1	100
17:30	ROB0721	100,5000	-	-	-	-	-	-	-
17:30	ROB0723	100,0000	-	-	-	-	-	-	-
17:30	RON0123	100,8900	-	-	-	-	-	-	-
17:30	RON0220	100,0000	-	-	-	-	-	-	-
17:30	RON0521	101,0000	-	-	-	-	-	-	-
17:30	RON0522	100,5000	100,5000	100,5000	100,5000	100,5000	0,00	2	201
czas	nazwa	odnies.	otw.	max	min	ostatni	zm. %	wolumen	obrót
17:30	RON0720	100,1000	-	-	-	-	-	-	-
17:30	RON0820	100,4500	-	-	-	-	-	-	-
17:30	SA11131	100,0000	-	-	-	-	-	-	-
17:30	SAF0220	100,2000	-	-	-	-	-	-	-
17:30	SAF0720	102,0000	-	-	-	-	-	-	-
17:30	SAK1131	100,0000	-	-	-	-	-	-	-
17:30	SAK1132	100,0000	-	-	-	-	-	-	-
17:30	SBK0923	91,3000	91,9700	92,5000	91,5200	91,8000	0,55	876	80 468
17:30	SBK1020	100,5000	-	-	-	-	-	-	-
17:30	SBR0325	100,0000	-	-	-	-	-	-	-
17:30	SBR0725	99,0000	-	-	-	-	-	-	-
17:30	SCH1128	100,0000	-	-	-	-	-	-	-
17:30	SCH1129	100,0000	-	-	-	-	-	-	-
17:30	SCH1130	100,0000	-	-	-	-	-	-	-
17:30	SCH1131	100,0000	-	-	-	-	-	-	-
17:30	SCH1132	100,0000	-	-	-	-	-	-	-
17:30	SGEDESEP1124	98,2200	-	-	-	-	-	-	-
17:30	SGSXKP0624	103,4400	-	-	-	-	-	-	-
17:30	SIC1133	100,0000	-	-	-	-	-	-	-
17:30	SID1131	100,0000	-	-	-	-	-	-	-
czas	nazwa	odnies.	otw.	max	min	ostatni	zm. %	wolumen	obrót
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	112,0000	-	-	-	-	-	-	-
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	-	-	-	-	-	-	-
17:30	SLU1129	100,0000	-	-	-	-	-	-	-
17:30	SLU1130	100,0000	-	-	-	-	-	-	-
17:30	SLU1131	100,0000	-	-	-	-	-	-	-
17:30	SLU1132	100,0000	-	-	-	-	-	-	-
czas	nazwa	odnies.	otw.	max	min	ostatni	zm. %	wolumen	obrót
17:30	SPL0921	99,9300	-	-	-	-	-	-	-
17:30	UNI0222	100,9400	-	-	-	-	-	-	-
17:30	UNI0621	101,0000	-	-	-	-	-	-	-
17:30	VI10622	100,0000	100,0000	100,0000	100,0000	100,0000	0,00	8	800
17:30	VID0221	99,9000	99,0000	99,5000	99,0000	99,5000	-0,40	14	1 388
17:30	VID0621	100,4500	-	-	-	-	-	-	-
17:30	VID0622	100,0000	-	-	-	-	-	-	-
17:30	VID1122	99,5000	-	-	-	-	-	-	-
17:30	VIN0921	100,0000	-	-	-	-	-	-	-
17:30	VOX0221	102,5000	-	-	-	-	-	-	-
17:30	VOX0721	101,9900	-	-	-	-	-	-	-
17:30	VTG0520	100,2000	-	-	-	-	-	-	-
17:30	VTG0521	99,9000	99,9000	99,9000	99,9000	99,9000	0,00	2	200
17:30	VTG0721	99,0000	-	-	-	-	-	-	-
17:30	VTG1022	101,6800	-	-	-	-	-	-	-
17:30	VVD0520	81,0000	80,0000	80,0000	80,0000	80,0000	-1,23	2	160
17:30	WAB1027	100,0000	-	-	-	-	-	-	-
17:30	WAL0925	106,6000	-	-	-	-	-	-	-
17:30	WAL1025	109,7700	-	-	-	-	-	-	-
17:30	WAL1027	113,5000	-	-	-	-	-	-	-
czas	nazwa	odnies.	otw.	max	min	ostatni	zm. %	wolumen	obrót
17:30	WAW0321	100,0000	-	-	-	-	-	-	-
17:30	WAW0922	113,9700	-	-	-	-	-	-	-
17:30	WBE1120	100,0000	-	-	-	-	-	-	-
17:30	WCL1220	105,5000	-	-	-	-	-	-	-
17:30	WCL1225	114,0000	-	-	-	-	-	-	-
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	105,6500	105,1500	105,4100	105,1500	105,1500	-0,47	811	85 280
17:30	WS0429	134,4000	-	-	-	-	-	-	-
17:30	WS0437	125,8000	-	-	-	-	-	-	-
17:30	WS0447	126,0000	-	-	-	-	-	-	-
17:30	WS0922	111,5500	-	-	-	-	-	-	-
17:30	WZ0120	100,0500	100,0500	100,0500	100,0500	100,0500	0,00	4	400
czas	nazwa	odnies.	otw.	max	min	ostatni	zm. %	wolumen	obrót
17:30	WZ0121	100,4900	-	-	-	-	-	-	-
17:30	WZ0124	100,1000	100,1000	100,1000	99,9900	99,9900	-0,11	13	1 300
17:30	WZ0126	98,8500	99,2800	99,2800	99,2800	99,2800	0,44	22	2 184
17:30	WZ0524	99,8000	99,5500	99,5500	99,5500	99,5500	-0,25	10	996
17:30	WZ0525	99,4000	99,3800	99,3800	99,3800	99,3800	-0,02	101	10 037
17:30	WZ0528	98,3100	98,3100	98,5100	98,3100	98,5100	0,20	26	2 561
17:30	WZ1122	100,4500	-	-	-	-	-	-	-
17:30	WZ1129	98,5800	98,5000	98,5000	98,3000	98,3000	-0,28	9	885
17:30	YOL0721	97,4800	-	-	-	-	-	-	-
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.