Kontakt

Obligacje

ostatnie notowanie: 08.11.2019

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	100,7500	-	-	-	-	-	-	-
17:30	AIN0421	87,5000	-	-	-	-	-	-	-
17:30	ALR0321	102,0000	-	-	-	-	-	-	-
17:30	ALR0522	101,8000	101,8000	101,8000	101,7800	101,7800	-0,02	16	1 629
17:30	ALR0524	101,5000	101,5000	101,5000	101,5000	101,5000	0,00	88	8 932
17:30	ALR0820	100,0500	100,8900	100,8900	100,8900	100,8900	0,84	40	4 036
17:30	ALR1025	101,4900	101,3000	101,3000	100,2600	100,2600	-1,21	50	5 035
17:30	ALR1221	102,0900	-	-	-	-	-	-	-
17:30	ALR1225	100,3500	-	-	-	-	-	-	-
17:30	AOW0220	100,4000	-	-	-	-	-	-	-
17:30	AOW1020	100,8500	-	-	-	-	-	-	-
17:30	ARH0320	100,0000	-	-	-	-	-	-	-
17:30	ARH0623	100,0000	-	-	-	-	-	-	-
17:30	ARH0722	100,0000	100,5000	100,5000	100,5000	100,5000	0,50	1	101
17:30	AT10421	100,0000	-	-	-	-	-	-	-
17:30	ATC0821	101,1700	101,1700	101,1700	101,1700	101,1700	0,00	2	202
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	99,9000	-	-	-	-	-	-	-
17:30	BBI0221	99,9000	-	-	-	-	-	-	-
17:30	BBI0222	100,0000	100,0000	100,0000	100,0000	100,0000	0,00	4	400
17:30	BBS1225	101,0000	-	-	-	-	-	-	-
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	BGK1023	100,0000	-	-	-	-	-	-	-
17:30	BNF0322	101,5000	-	-	-	-	-	-	-
17:30	BNF0621	99,5000	99,5000	99,5000	99,5000	99,5000	0,00	156	15 522
17:30	BNF1221	100,0000	-	-	-	-	-	-	-
17:30	BPO0626	105,5400	105,5400	105,5400	105,5400	105,5400	0,00	5	528
17:30	BPT0620	100,5000	-	-	-	-	-	-	-
czas	nazwa	odnies.	otw.	max	min	ostatni	zm. %	wolumen	obrót
17:30	BRB0425	98,9900	-	-	-	-	-	-	-
17:30	BRD1023	103,5000	-	-	-	-	-	-	-
17:30	BREHE02	100,0000	-	-	-	-	-	-	-
17:30	BRZ1126	107,5500	-	-	-	-	-	-	-
17:30	BRZ1127	104,0000	-	-	-	-	-	-	-
17:30	BSC0620	94,1000	-	-	-	-	-	-	-
17:30	BSC0621	98,9400	-	-	-	-	-	-	-
17:30	BSC0927	77,0000	-	-	-	-	-	-	-
17:30	BSC1124	99,0000	-	-	-	-	-	-	-
17:30	BSL0521	98,0000	-	-	-	-	-	-	-
17:30	BSL0525	90,0000	-	-	-	-	-	-	-
17:30	BSP0620	101,0000	99,5000	99,5000	99,5000	99,5000	-1,49	6	597
17:30	BSP0724	100,0000	-	-	-	-	-	-	-
17:30	BST0121	97,6000	98,5500	98,5500	98,5500	98,5500	0,97	19	1 872
17:30	BST0222	92,8900	-	-	-	-	-	-	-
17:30	BST0320	100,0000	-	-	-	-	-	-	-
17:30	BST0321	98,0000	-	-	-	-	-	-	-
17:30	BST0421	96,0000	-	-	-	-	-	-	-
17:30	BST0520	99,9600	-	-	-	-	-	-	-
17:30	BST0622	93,5000	-	-	-	-	-	-	-
czas	nazwa	odnies.	otw.	max	min	ostatni	zm. %	wolumen	obrót
17:30	BST0720	100,3400	-	-	-	-	-	-	-
17:30	BST0820	100,0000	-	-	-	-	-	-	-
17:30	BST0821	95,5000	-	-	-	-	-	-	-
17:30	BST0921	93,0000	93,1100	93,1200	93,1100	93,1100	0,12	81	7 542
17:30	BST0922	91,0000	-	-	-	-	-	-	-
17:30	BSTL320	99,9800	-	-	-	-	-	-	-
17:30	BVT0120	100,0000	-	-	-	-	-	-	-
17:30	BVT0620	101,1000	-	-	-	-	-	-	-
17:30	BZW0428	101,7900	-	-	-	-	-	-	-
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	98,4000	-	-	-	-	-	-	-
17:30	CMP0720	99,7500	-	-	-	-	-	-	-
17:30	CPS0426	101,8700	-	-	-	-	-	-	-
17:30	DEK0321	98,5000	99,0000	99,0000	99,0000	99,0000	0,51	6	594
17:30	DKP0321	99,4500	-	-	-	-	-	-	-
17:30	DNP0622	100,0000	-	-	-	-	-	-	-
czas	nazwa	odnies.	otw.	max	min	ostatni	zm. %	wolumen	obrót
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	107,3500	-	-	-	-	-	-	-
17:30	DS0726	103,8000	-	-	-	-	-	-	-
17:30	DS0727	103,5000	102,5500	102,5500	102,5500	102,5500	-0,92	55	5 640
17:30	DS1020	104,3000	-	-	-	-	-	-	-
17:30	DS1021	108,2700	-	-	-	-	-	-	-
17:30	DS1023	108,7900	-	-	-	-	-	-	-
17:30	DS1029	106,5000	106,5000	106,5000	106,0000	106,0000	-0,47	6	637
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	99,7300	-	-	-	-	-	-	-
17:30	ECH0923	100,7000	-	-	-	-	-	-	-
czas	nazwa	odnies.	otw.	max	min	ostatni	zm. %	wolumen	obrót
17:30	ECH1022	99,4900	99,3500	99,3500	99,3000	99,3000	-0,19	121	12 016
17:30	ECH1120	100,0000	-	-	-	-	-	-	-
17:30	ECH1121	100,0000	-	-	-	-	-	-	-
17:30	ECH1123	100,3900	-	-	-	-	-	-	-
17:30	ECN1022	99,3300	99,3300	99,3300	99,3300	99,3300	0,00	2	199
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	-	-	-	-	-	-	-
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	-	-	-	-	-	-	-
17:30	ELG1027	100,0000	-	-	-	-	-	-	-
czas	nazwa	odnies.	otw.	max	min	ostatni	zm. %	wolumen	obrót
17:30	ELG1228	100,0000	-	-	-	-	-	-	-
17:30	EMT1021	100,0000	-	-	-	-	-	-	-
17:30	ENA0624	100,8000	-	-	-	-	-	-	-
17:30	ERB0921	102,4500	-	-	-	-	-	-	-
17:30	ESB0725	100,0000	-	-	-	-	-	-	-
17:30	EUC0420	50,0000	50,0000	50,0000	50,0000	50,0000	0,00	45	2 250
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	-	-	-	-	-	-	-
17:30	FLO0119	105,5000	-	-	-	-	-	-	-
czas	nazwa	odnies.	otw.	max	min	ostatni	zm. %	wolumen	obrót
17:30	FMF0120	100,5000	-	-	-	-	-	-	-
17:30	FMF0624	102,7000	-	-	-	-	-	-	-
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	GBK1119	90,0000	-	-	-	-	-	-	-
17:30	GBK1220	50,0000	-	-	-	-	-	-	-
17:30	GBS0621	100,3500	-	-	-	-	-	-	-
17:30	GEO0421	99,0000	-	-	-	-	-	-	-
17:30	GFN1219	100,2500	-	-	-	-	-	-	-
17:30	GHC0322	102,5000	102,2100	102,2100	102,2100	102,2100	-0,28	18	1 840
17:30	GHC1220	101,3000	-	-	-	-	-	-	-
17:30	GHE0222	102,4900	-	-	-	-	-	-	-
17:30	GHE0320	100,7000	-	-	-	-	-	-	-
17:30	GHE0322	102,9700	-	-	-	-	-	-	-
17:30	GHE0621	100,0000	-	-	-	-	-	-	-
17:30	GHE0720	101,0000	100,8100	100,8500	100,5900	100,5900	-0,41	306	30 835
17:30	GHE0722	101,2000	101,2000	101,2000	101,1000	101,1000	-0,10	145	14 669
czas	nazwa	odnies.	otw.	max	min	ostatni	zm. %	wolumen	obrót
17:30	GHE0822	101,2000	101,2000	101,2000	101,2000	101,2000	0,00	56	5 667
17:30	GHE1020	101,3500	101,8300	101,8300	101,0000	101,0000	-0,35	327	33 092
17:30	GHE1220	102,0000	102,2000	102,2000	102,0000	102,0000	0,00	107	10 915
17:30	GHE1221	100,9200	-	-	-	-	-	-	-
17:30	GHI0320	100,4100	-	-	-	-	-	-	-
17:30	GHI0322	102,9500	-	-	-	-	-	-	-
17:30	GHI0720	101,3000	-	-	-	-	-	-	-
17:30	GHI1220	100,0000	100,7500	100,7600	100,6800	100,6800	0,68	1 142	115 051
17:30	GHI1221	101,2000	101,2000	101,2000	101,2000	101,2000	0,00	5	506
17:30	GHJ0320	100,7000	100,5600	100,5600	100,3500	100,3500	-0,35	94	9 439
17:30	GHJ0322	102,5000	-	-	-	-	-	-	-
17:30	GLD1125	109,5000	-	-	-	-	-	-	-
17:30	GNB0124	76,0000	-	-	-	-	-	-	-
17:30	GNB0220	97,4900	-	-	-	-	-	-	-
17:30	GNB0221	87,0000	87,0000	87,0000	87,0000	87,0000	0,00	20	1 740
17:30	GNB0320	95,6000	96,0000	96,5900	96,0000	96,5900	1,04	65	6 270
17:30	GNB0321	85,5000	86,9000	86,9000	86,0000	86,9000	1,64	23	1 995
17:30	GNB0323	85,0000	-	-	-	-	-	-	-
17:30	GNB0420	96,0000	96,0000	96,0000	96,0000	96,0000	0,00	7	672
17:30	GNB0421	84,0000	84,0000	86,4000	84,0000	86,4000	2,86	70	5 923
czas	nazwa	odnies.	otw.	max	min	ostatni	zm. %	wolumen	obrót
17:30	GNB0423	79,9900	-	-	-	-	-	-	-
17:30	GNB0424	80,9900	-	-	-	-	-	-	-
17:30	GNB0523	81,0000	-	-	-	-	-	-	-
17:30	GNB0524	84,9000	-	-	-	-	-	-	-
17:30	GNB0620	93,7000	93,5000	93,8000	93,5000	93,8000	0,11	71	6 654
17:30	GNB0624	79,9000	-	-	-	-	-	-	-
17:30	GNB0720	92,0000	92,5000	93,0000	92,5000	93,0000	1,09	67	6 209
17:30	GNB0723	79,9900	-	-	-	-	-	-	-
17:30	GNB0724	75,0000	-	-	-	-	-	-	-
17:30	GNB0820	89,0000	90,9900	91,2000	90,9900	91,2000	2,47	22	2 004
17:30	GNB0823	80,0000	-	-	-	-	-	-	-
17:30	GNB0824	75,0000	-	-	-	-	-	-	-
17:30	GNB1020	90,7500	91,0000	91,0000	91,0000	91,0000	0,28	48	4 368
17:30	GNB1120	88,0000	-	-	-	-	-	-	-
17:30	GNB1123	80,0000	-	-	-	-	-	-	-
17:30	GNB1219	99,4000	-	-	-	-	-	-	-
17:30	GNB1220	95,0000	-	-	-	-	-	-	-
17:30	GNB1222	82,0000	-	-	-	-	-	-	-
17:30	GNB1223	72,0000	-	-	-	-	-	-	-
17:30	GNO0320	99,0000	-	-	-	-	-	-	-
czas	nazwa	odnies.	otw.	max	min	ostatni	zm. %	wolumen	obrót
17:30	GNO0424	75,0000	-	-	-	-	-	-	-
17:30	GNO1120	88,0000	-	-	-	-	-	-	-
17:30	GNO1123	76,0000	-	-	-	-	-	-	-
17:30	GPW0122	101,2000	101,2000	101,2000	100,9900	100,9900	-0,21	85	8 585
17:30	GPW1022	102,5000	102,2000	102,3000	102,0000	102,3000	-0,20	53	5 410
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	100,6900	100,1000	100,1000	100,0000	100,0000	-0,69	462	46 230
17:30	HBS0421	100,9500	100,9000	100,9000	100,9000	100,9000	-0,05	99	9 989
17:30	I2D0220	100,1900	-	-	-	-	-	-	-
17:30	I2D0321	100,0000	-	-	-	-	-	-	-
17:30	I2D1220	98,0000	-	-	-	-	-	-	-
17:30	IDA0820	76,5000	76,5000	77,8900	76,5000	77,8900	1,82	41	3 163
17:30	IDS1022	113,0000	-	-	-	-	-	-	-
17:30	IDS1024	99,1700	-	-	-	-	-	-	-
17:30	INP1021	100,8000	-	-	-	-	-	-	-
17:30	INS0622	100,0000	-	-	-	-	-	-	-
czas	nazwa	odnies.	otw.	max	min	ostatni	zm. %	wolumen	obrót
17:30	INS1020	99,8000	-	-	-	-	-	-	-
17:30	INS1119	99,9500	-	-	-	-	-	-	-
17:30	IPP0620	96,0000	96,0000	96,0000	96,0000	96,0000	0,00	68	6 528
17:30	IWS0645	97,9000	-	-	-	-	-	-	-
17:30	IZ0823	113,8700	-	-	-	-	-	-	-
17:30	JHM0821	100,4100	-	-	-	-	-	-	-
17:30	JWC0520	99,9000	-	-	-	-	-	-	-
17:30	JWC1120	99,6100	-	-	-	-	-	-	-
17:30	KA10321	6,5600	-	-	-	-	-	-	-
17:30	KAN0321	5,2400	-	-	-	-	-	-	-
17:30	KGH0624	100,9400	100,9400	100,9400	100,9400	100,9400	0,00	5	505
17:30	KGH0629	101,0000	101,2800	101,2800	101,2800	101,2800	0,28	62	6 279
17:30	KME0321	98,0000	-	-	-	-	-	-	-
17:30	KME0720	99,4000	-	-	-	-	-	-	-
17:30	KME1219	100,5000	-	-	-	-	-	-	-
17:30	KR10522	100,6500	-	-	-	-	-	-	-
17:30	KR10621	100,4700	-	-	-	-	-	-	-
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	97,0000	97,5000	98,0000	97,5000	97,5000	0,52	3	293
17:30	KRI0322	89,9900	87,0000	87,0000	77,0000	77,0000	-14,43	520	40 869
17:30	KRI0423	100,0000	-	-	-	-	-	-	-
17:30	KRI0822	100,0000	-	-	-	-	-	-	-
17:30	KRI1020	90,0000	91,9900	91,9900	91,0000	91,0000	1,11	2	183
17:30	KRI1221	88,0000	89,0000	89,0000	89,0000	89,0000	1,14	17	1 513
17:30	KRU0224	100,0400	100,5900	100,5900	100,1000	100,1000	0,06	108	10 823
17:30	KRU0321	100,0000	-	-	-	-	-	-	-
17:30	KRU0322	100,1000	-	-	-	-	-	-	-
17:30	KRU0325	101,1000	101,1000	101,1000	101,0600	101,0600	-0,04	22	2 224
17:30	KRU0521	100,1000	100,3000	100,3000	100,1200	100,1200	0,02	678	67 950
17:30	KRU0522	100,2900	100,2000	100,2000	100,2000	100,2000	-0,09	20	2 004
17:30	KRU0620	100,4000	-	-	-	-	-	-	-
17:30	KRU0621	100,9900	-	-	-	-	-	-	-
17:30	KRU0622	100,6500	-	-	-	-	-	-	-
17:30	KRU0625	101,1000	101,1000	101,1000	101,1000	101,1000	0,00	3	303
17:30	KRU0921	100,5000	100,0800	100,0800	100,0600	100,0600	-0,44	600	60 040
17:30	KRU0924	100,3300	100,2200	100,3300	100,2200	100,2200	-0,11	320	32 094
czas	nazwa	odnies.	otw.	max	min	ostatni	zm. %	wolumen	obrót
17:30	KRU1022	100,7000	-	-	-	-	-	-	-
17:30	KRU1023	100,6000	100,6000	100,6000	100,6000	100,6000	0,00	5	503
17:30	KRU1120	100,7800	-	-	-	-	-	-	-
17:30	KRU1121	100,3000	-	-	-	-	-	-	-
17:30	KRU1123	100,0200	100,2000	100,2000	100,0000	100,0000	-0,02	457	45 721
17:30	KRU1220	101,2000	-	-	-	-	-	-	-
17:30	KRU1221	100,0900	-	-	-	-	-	-	-
17:30	LCC0222	100,7200	-	-	-	-	-	-	-
17:30	LCC0521	100,2500	100,2900	100,2900	100,2900	100,2900	0,04	53	5 315
17:30	LCC0622	100,1000	-	-	-	-	-	-	-
17:30	LCC1020	100,1000	-	-	-	-	-	-	-
17:30	LCC1021	100,0000	-	-	-	-	-	-	-
17:30	LCC1022	100,8000	-	-	-	-	-	-	-
17:30	LKD0621	100,0300	-	-	-	-	-	-	-
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	-	-	-	-	-	-	-
czas	nazwa	odnies.	otw.	max	min	ostatni	zm. %	wolumen	obrót
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	100,6400	-	-	-	-	-	-	-
17:30	MBK1028	99,9900	-	-	-	-	-	-	-
czas	nazwa	odnies.	otw.	max	min	ostatni	zm. %	wolumen	obrót
17:30	MBK1030	101,2000	-	-	-	-	-	-	-
17:30	MBS0720	101,0000	-	-	-	-	-	-	-
17:30	MCF0222	95,0000	95,5000	95,5000	95,5000	95,5000	0,53	11	1 051
17:30	MCF1020	99,0000	-	-	-	-	-	-	-
17:30	MCF1121	96,7000	96,8900	96,8900	96,8000	96,8000	0,10	10	968
17:30	MCI0321	98,8000	-	-	-	-	-	-	-
17:30	MCI0620	102,0000	-	-	-	-	-	-	-
17:30	MCI1219	100,0000	-	-	-	-	-	-	-
17:30	MCM0620	99,7500	99,8000	99,8000	99,8000	99,8000	0,05	12	1 198
17:30	MCM0820	99,5000	-	-	-	-	-	-	-
17:30	MED0420	99,5100	-	-	-	-	-	-	-
17:30	MIL0129	98,5000	-	-	-	-	-	-	-
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	100,5000	-	-	-	-	-	-	-
17:30	MVP0821	99,6000	-	-	-	-	-	-	-
czas	nazwa	odnies.	otw.	max	min	ostatni	zm. %	wolumen	obrót
17:30	MVP1120	99,7500	99,9600	99,9600	99,9600	99,9600	0,21	1	100
17:30	MVP1222	99,0000	99,0000	99,0000	99,0000	99,0000	0,00	2	198
17:30	MWT0921	100,6000	-	-	-	-	-	-	-
17:30	NVA0420	100,5000	-	-	-	-	-	-	-
17:30	OK0521	97,7500	-	-	-	-	-	-	-
17:30	OK0720	99,2800	-	-	-	-	-	-	-
17:30	OK0722	95,9400	-	-	-	-	-	-	-
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	94,0000	-	-	-	-	-	-	-
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	49,9500	-	-	-	-	-	-	-
czas	nazwa	odnies.	otw.	max	min	ostatni	zm. %	wolumen	obrót
17:30	PBS0523	43,0200	44,9800	44,9800	43,0200	44,9500	4,49	77	3 317
17:30	PBS0720	79,5000	79,5000	79,5000	79,5000	79,5000	0,00	3	239
17:30	PBS1021	64,0000	-	-	-	-	-	-	-
17:30	PBS1024	87,0000	-	-	-	-	-	-	-
17:30	PBX0622	100,0000	-	-	-	-	-	-	-
17:30	PCB0420	100,3000	100,2000	100,2000	100,2000	100,2000	-0,10	5	501
17:30	PCM1220	100,0000	-	-	-	-	-	-	-
17:30	PCR0223	100,4500	-	-	-	-	-	-	-
17:30	PCR0324	100,1900	100,1000	100,1000	100,1000	100,1000	-0,09	70	7 007
17:30	PCR0421	100,8900	100,8000	100,8000	100,5000	100,5000	-0,39	1 049	105 652
17:30	PCR0425	99,7500	-	-	-	-	-	-	-
17:30	PCR0426	100,1700	-	-	-	-	-	-	-
17:30	PCR0522	100,4800	-	-	-	-	-	-	-
17:30	PCR0620	100,8000	-	-	-	-	-	-	-
17:30	PCR0622	100,5000	-	-	-	-	-	-	-
17:30	PCR0823	100,4200	-	-	-	-	-	-	-
17:30	PCR1023	100,6300	-	-	-	-	-	-	-
17:30	PCR1123	100,2000	-	-	-	-	-	-	-
17:30	PCR1223	100,1900	-	-	-	-	-	-	-
17:30	PCX0522	100,5100	100,5000	100,5000	100,5000	100,5000	-0,01	300	30 150
czas	nazwa	odnies.	otw.	max	min	ostatni	zm. %	wolumen	obrót
17:30	PCX0620	100,2600	100,3000	100,3000	100,0000	100,0000	-0,26	330	33 010
17:30	PCX0920	100,4000	100,1800	100,1800	100,1800	100,1800	-0,22	50	5 009
17:30	PEO0631	101,2000	-	-	-	-	-	-	-
17:30	PEO1027	102,4900	-	-	-	-	-	-	-
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	101,4000	-	-	-	-	-	-	-
17:30	PGF1120	100,2000	-	-	-	-	-	-	-
17:30	PGL1127	103,2500	-	-	-	-	-	-	-
czas	nazwa	odnies.	otw.	max	min	ostatni	zm. %	wolumen	obrót
17:30	PHN0623	102,5500	102,2000	102,2000	102,2000	102,2000	-0,34	159	16 250
17:30	PHO0120	100,0000	-	-	-	-	-	-	-
17:30	PHO0721	100,0000	-	-	-	-	-	-	-
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	100,1000	-	-	-	-	-	-	-
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	101,6500	101,6800	101,6800	101,4200	101,6700	0,02	4 075	414 295
17:30	PKN0420	101,1000	101,0800	101,0800	101,0800	101,0800	-0,02	82	8 289
17:30	PKN0622	101,6700	101,6600	101,6900	101,6600	101,6800	0,01	7 040	715 884
17:30	PKN0722	101,5000	101,3000	101,4900	101,2600	101,2800	-0,22	848	85 896
17:30	PKN0921	100,9700	100,9700	100,9700	100,9700	100,9700	0,00	51	5 149
17:30	PKN1222	101,2300	101,2400	101,2400	101,2300	101,2400	0,01	5 306	537 179
17:30	PKO0328	102,3000	-	-	-	-	-	-	-
17:30	PKO0721	99,7900	-	-	-	-	-	-	-
17:30	PKO0827	102,5000	102,5000	102,5000	102,4500	102,4500	-0,05	14	1 434
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	PN11219	98,4800	-	-	-	-	-	-	-
17:30	PN21219	98,5000	-	-	-	-	-	-	-
17:30	PND0220	98,0000	-	-	-	-	-	-	-
17:30	PND0420	98,5000	-	-	-	-	-	-	-
17:30	PND0520	97,9500	98,0000	98,0000	98,0000	98,0000	0,05	1	98
17:30	PND0920	98,5000	-	-	-	-	-	-	-
17:30	PND1219	98,0000	98,5000	99,1000	98,5000	99,1000	1,12	13	1 286
17:30	PRF0322	99,0000	-	-	-	-	-	-	-
17:30	PRF0521	99,0000	99,5000	99,5000	99,5000	99,5000	0,51	44	4 378
17:30	PRF0723	100,3900	-	-	-	-	-	-	-
17:30	PRF1021	99,0000	99,8800	99,8800	99,8700	99,8800	0,89	200	19 975
17:30	PRF1220	100,6000	-	-	-	-	-	-	-
17:30	PRI0320	100,4500	-	-	-	-	-	-	-
17:30	PRI0521	99,3000	-	-	-	-	-	-	-
17:30	PRZ0924	108,1000	-	-	-	-	-	-	-
17:30	PRZ1025	108,6000	-	-	-	-	-	-	-
17:30	PRZ1226	100,0000	-	-	-	-	-	-	-
czas	nazwa	odnies.	otw.	max	min	ostatni	zm. %	wolumen	obrót
17:30	PRZ1227	100,0000	-	-	-	-	-	-	-
17:30	PRZ1228	100,0000	-	-	-	-	-	-	-
17:30	PRZ1229	113,2000	-	-	-	-	-	-	-
17:30	PS0123	102,7500	-	-	-	-	-	-	-
17:30	PS0420	100,3900	-	-	-	-	-	-	-
17:30	PS0421	100,7500	-	-	-	-	-	-	-
17:30	PS0422	101,7600	-	-	-	-	-	-	-
17:30	PS0424	103,3500	-	-	-	-	-	-	-
17:30	PS0721	100,4000	-	-	-	-	-	-	-
17:30	PS1024	102,3200	-	-	-	-	-	-	-
17:30	PZU0727	103,3800	103,3500	103,3500	103,3500	103,3500	-0,03	15	1 550
17:30	RCI1220	100,0000	-	-	-	-	-	-	-
17:30	RMS1126	100,0000	-	-	-	-	-	-	-
17:30	RMS1129	100,0000	-	-	-	-	-	-	-
17:30	RMS1132	100,0000	-	-	-	-	-	-	-
17:30	ROB0323	100,0000	100,0000	100,0000	100,0000	100,0000	0,00	19	1 900
17:30	ROB0721	100,5000	-	-	-	-	-	-	-
17:30	ROB0723	100,0000	-	-	-	-	-	-	-
17:30	RON0123	100,1000	-	-	-	-	-	-	-
17:30	RON0220	101,5000	-	-	-	-	-	-	-
czas	nazwa	odnies.	otw.	max	min	ostatni	zm. %	wolumen	obrót
17:30	RON0521	100,6000	-	-	-	-	-	-	-
17:30	RON0522	100,4500	-	-	-	-	-	-	-
17:30	RON0720	101,5000	-	-	-	-	-	-	-
17:30	RON0820	100,6000	-	-	-	-	-	-	-
17:30	SA11131	100,0000	-	-	-	-	-	-	-
17:30	SAF0220	100,0000	100,0000	100,0000	100,0000	100,0000	0,00	5	500
17:30	SAF0720	102,0000	-	-	-	-	-	-	-
17:30	SAK1131	100,0000	-	-	-	-	-	-	-
17:30	SAK1132	100,0000	-	-	-	-	-	-	-
17:30	SBK0923	91,0000	-	-	-	-	-	-	-
17:30	SBK1020	100,0000	-	-	-	-	-	-	-
17:30	SBR0325	100,0000	-	-	-	-	-	-	-
17:30	SBR0725	97,0000	-	-	-	-	-	-	-
16:50	SCH1128	100,0000	-	-	-	-	-	-	-
16:50	SCH1129	100,0000	-	-	-	-	-	-	-
16:50	SCH1130	100,0000	-	-	-	-	-	-	-
16:50	SCH1131	100,0000	-	-	-	-	-	-	-
16:50	SCH1132	100,0000	-	-	-	-	-	-	-
17:30	SGSXKP0624	102,7900	-	-	-	-	-	-	-
17:30	SIC1133	100,0000	-	-	-	-	-	-	-
czas	nazwa	odnies.	otw.	max	min	ostatni	zm. %	wolumen	obrót
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	112,0000	-	-	-	-	-	-	-
17:30	SIE1133	100,0000	-	-	-	-	-	-	-
17:30	SIE1134	100,0000	-	-	-	-	-	-	-
17:30	SIE1135	100,0000	-	-	-	-	-	-	-
17:30	SIL1133	100,0000	-	-	-	-	-	-	-
17:30	SPL0921	99,9300	-	-	-	-	-	-	-
17:30	STA1219	70,0000	-	-	-	-	-	-	-
17:30	UNI0222	100,0000	-	-	-	-	-	-	-
17:30	UNI0621	100,0000	-	-	-	-	-	-	-
czas	nazwa	odnies.	otw.	max	min	ostatni	zm. %	wolumen	obrót
17:30	VI10622	90,0000	-	-	-	-	-	-	-
17:30	VID0221	100,2000	-	-	-	-	-	-	-
17:30	VID0621	101,0000	-	-	-	-	-	-	-
17:30	VID0622	99,0000	-	-	-	-	-	-	-
17:30	VIN0921	100,0000	-	-	-	-	-	-	-
17:30	VOX0221	102,5000	-	-	-	-	-	-	-
17:30	VOX0721	101,9900	-	-	-	-	-	-	-
17:30	VTG0520	100,0000	100,0000	100,0000	99,9900	99,9900	-0,01	213	21 299
17:30	VTG0521	99,9500	99,8200	99,9500	99,8200	99,9500	0,00	92	9 194
17:30	VTG0721	100,2300	100,4700	100,4700	100,1900	100,4700	0,24	200	20 072
17:30	VTG1022	101,1800	101,1800	101,6800	101,1800	101,6800	0,49	10	1 015
17:30	VVD0520	70,0000	-	-	-	-	-	-	-
17:30	WAB1027	100,0000	-	-	-	-	-	-	-
17:30	WAL0925	106,6000	-	-	-	-	-	-	-
17:30	WAL1025	109,7700	-	-	-	-	-	-	-
17:30	WAL1027	113,5000	-	-	-	-	-	-	-
17:30	WAW0321	100,0000	-	-	-	-	-	-	-
17:30	WAW0922	113,9000	-	-	-	-	-	-	-
17:30	WBE1120	100,0000	-	-	-	-	-	-	-
17:30	WCL1220	105,5000	-	-	-	-	-	-	-
czas	nazwa	odnies.	otw.	max	min	ostatni	zm. %	wolumen	obrót
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	WOP1225	100,0000	-	-	-	-	-	-	-
17:30	WS0428	106,4000	104,3000	104,3000	104,3000	104,3000	-1,97	51	5 319
17:30	WS0429	134,4000	-	-	-	-	-	-	-
17:30	WS0437	125,8000	-	-	-	-	-	-	-
17:30	WS0447	126,0000	-	-	-	-	-	-	-
17:30	WS0922	111,6000	-	-	-	-	-	-	-
17:30	WZ0120	100,1500	-	-	-	-	-	-	-
17:30	WZ0121	100,4000	-	-	-	-	-	-	-
17:30	WZ0124	100,1000	100,0000	100,0000	100,0000	100,0000	-0,10	200	20 000
17:30	WZ0126	99,4200	99,3000	99,5000	99,3000	99,5000	0,08	1 099	109 151
17:30	WZ0524	100,2000	100,1000	100,1000	100,1000	100,1000	-0,10	5	501
17:30	WZ0525	99,7500	-	-	-	-	-	-	-
czas	nazwa	odnies.	otw.	max	min	ostatni	zm. %	wolumen	obrót
17:30	WZ0528	98,8000	98,6500	98,7700	98,4900	98,7700	-0,03	1 081	106 488
17:30	WZ1122	100,3500	100,3500	100,5000	100,3500	100,5000	0,15	125	12 555
17:30	WZ1129	98,6000	-	-	-	-	-	-	-
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.