Kontakt

Obligacje

ostatnie notowanie: 20.09.2019

czas	nazwa	odnies.	otw.	max	min	ostatni	zm. %	wolumen	obrót
17:30	ABE0622	100,5000	-	-	-	-	-	-	-
17:30	ABE0720	99,9000	-	-	-	-	-	-	-
17:30	ABE1023	100,0000	-	-	-	-	-	-	-
17:30	ACH0820	101,8000	99,0100	99,0100	99,0100	99,0100	-2,74	26	2 574
17:30	ACH1119	100,5000	101,0000	101,0000	101,0000	101,0000	0,50	125	12 625
17:30	AIN0421	91,9700	-	-	-	-	-	-	-
17:30	ALR0321	102,5500	-	-	-	-	-	-	-
17:30	ALR0522	103,5000	103,5000	103,5000	103,3000	103,3000	-0,19	96	9 921
17:30	ALR0524	104,2100	104,2100	104,2100	104,2100	104,2100	0,00	5	521
17:30	ALR0820	100,8900	-	-	-	-	-	-	-
17:30	ALR1025	103,5500	-	-	-	-	-	-	-
17:30	ALR1221	104,1600	-	-	-	-	-	-	-
17:30	ALR1225	102,5000	-	-	-	-	-	-	-
17:30	AOW0220	100,4000	-	-	-	-	-	-	-
17:30	AOW1020	100,8500	-	-	-	-	-	-	-
17:30	ARH0320	100,0000	-	-	-	-	-	-	-
17:30	ARH0722	101,0000	-	-	-	-	-	-	-
17:30	AT10421	100,0000	-	-	-	-	-	-	-
17:30	ATC0821	100,5000	-	-	-	-	-	-	-
17:30	ATL0421	100,0000	-	-	-	-	-	-	-
czas	nazwa	odnies.	otw.	max	min	ostatni	zm. %	wolumen	obrót
17:30	ATL1019	100,0000	-	-	-	-	-	-	-
17:30	ATL1020	100,0000	-	-	-	-	-	-	-
17:30	BAR1125	102,0000	-	-	-	-	-	-	-
17:30	BAR1130	100,0000	-	-	-	-	-	-	-
17:30	BBI0220	100,0000	-	-	-	-	-	-	-
17:30	BBI0221	100,0000	-	-	-	-	-	-	-
17:30	BBI0222	100,0000	-	-	-	-	-	-	-
17:30	BGD0920	99,8000	-	-	-	-	-	-	-
17:30	BGK0121	100,0000	-	-	-	-	-	-	-
17:30	BGK0220	98,0000	-	-	-	-	-	-	-
17:30	BGK0223	100,0000	-	-	-	-	-	-	-
17:30	BGK0520	100,3900	-	-	-	-	-	-	-
17:30	BGK1021	100,0000	-	-	-	-	-	-	-
17:30	BNF0322	100,8100	-	-	-	-	-	-	-
17:30	BNF0621	99,5000	99,5000	99,5000	99,5000	99,5000	0,00	50	4 975
17:30	BNF1221	100,0000	-	-	-	-	-	-	-
17:30	BPO0626	105,9000	105,9000	105,9000	105,9000	105,9000	0,00	25	2 648
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	85,0000	-	-	-	-	-	-	-
17:30	BSP0724	102,0000	-	-	-	-	-	-	-
17:30	BST0121	98,0600	-	-	-	-	-	-	-
17:30	BST0222	92,0000	-	-	-	-	-	-	-
17:30	BST0320	99,9000	-	-	-	-	-	-	-
17:30	BST0321	98,5000	-	-	-	-	-	-	-
17:30	BST0421	94,3300	94,4000	95,0000	94,3400	95,0000	0,71	137	12 952
17:30	BST0520	99,3100	-	-	-	-	-	-	-
17:30	BST0622	89,9800	91,8200	91,8900	90,5100	90,5100	0,59	289	26 523
17:30	BST0720	99,5000	-	-	-	-	-	-	-
17:30	BST0820	99,4000	-	-	-	-	-	-	-
17:30	BST0821	92,0000	-	-	-	-	-	-	-
17:30	BST0921	92,1500	92,1400	92,2000	91,8000	91,8000	-0,38	309	28 470
17:30	BST0922	90,5000	-	-	-	-	-	-	-
17:30	BSTL320	100,1900	-	-	-	-	-	-	-
17:30	BVT0120	100,0000	-	-	-	-	-	-	-
17:30	BVT0620	101,0000	-	-	-	-	-	-	-
17:30	BZW0428	102,0000	-	-	-	-	-	-	-
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	100,0000	-	-	-	-	-	-	-
17:30	CDR1221	102,0000	-	-	-	-	-	-	-
17:30	CLC1019	99,7900	-	-	-	-	-	-	-
17:30	CMP0620	98,4000	98,3100	98,3100	98,3000	98,3000	-0,10	25	2 458
17:30	CMP0720	100,1500	-	-	-	-	-	-	-
17:30	CPS0426	101,9000	-	-	-	-	-	-	-
17:30	DEK0321	98,7900	-	-	-	-	-	-	-
17:30	DKP0321	99,4600	-	-	-	-	-	-	-
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	107,1000	107,6800	107,7000	107,6800	107,7000	0,56	326	35 110
17:30	DS0726	103,0500	-	-	-	-	-	-	-
17:30	DS0727	103,7800	103,3000	104,0700	103,3000	104,0700	0,28	405	42 146
17:30	DS1019	100,5000	-	-	-	-	-	-	-
17:30	DS1020	104,1000	-	-	-	-	-	-	-
17:30	DS1021	108,8500	-	-	-	-	-	-	-
czas	nazwa	odnies.	otw.	max	min	ostatni	zm. %	wolumen	obrót
17:30	DS1023	108,9600	-	-	-	-	-	-	-
17:30	DS1029	106,7100	-	-	-	-	-	-	-
17:30	E151129	99,4000	-	-	-	-	-	-	-
17:30	ECH0321	100,1100	-	-	-	-	-	-	-
17:30	ECH0422	100,0000	-	-	-	-	-	-	-
17:30	ECH0423	100,0000	-	-	-	-	-	-	-
17:30	ECH0522	99,2100	99,6000	99,6000	99,6000	99,6000	0,39	119	11 852
17:30	ECH0721	100,2000	100,0300	100,0300	100,0300	100,0300	-0,17	36	3 601
17:30	ECH0923	100,5000	100,1100	100,1100	100,1100	100,1100	-0,39	214	21 424
17:30	ECH1022	98,9000	-	-	-	-	-	-	-
17:30	ECH1120	100,0000	-	-	-	-	-	-	-
17:30	ECH1121	100,0000	-	-	-	-	-	-	-
17:30	ECH1123	100,0000	100,3600	100,3600	100,2000	100,2000	0,20	100	10 028
17:30	ECN1022	98,2200	98,7800	98,7800	98,7700	98,7700	0,56	52	5 136
17:30	EIB0225	100,0000	-	-	-	-	-	-	-
17:30	EIB0521	101,2500	-	-	-	-	-	-	-
17:30	EIB0524	99,7600	-	-	-	-	-	-	-
17:30	EIB0722	100,0000	-	-	-	-	-	-	-
17:30	EIB0826	104,8500	-	-	-	-	-	-	-
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	ERB0921	102,4500	-	-	-	-	-	-	-
17:30	EUC0420	69,5000	69,5000	70,0000	69,5000	70,0000	0,72	4	279
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	100,2500	-	-	-	-	-	-	-
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	GBK0921	91,0000	-	-	-	-	-	-	-
17:30	GBK1019	95,0000	-	-	-	-	-	-	-
17:30	GBK1119	90,0000	-	-	-	-	-	-	-
17:30	GBK1220	50,0000	-	-	-	-	-	-	-
17:30	GEO0421	99,5000	-	-	-	-	-	-	-
17:30	GFN1219	100,2500	-	-	-	-	-	-	-
17:30	GHC0322	101,3500	-	-	-	-	-	-	-
17:30	GHC1220	101,3600	-	-	-	-	-	-	-
17:30	GHE0222	101,2100	-	-	-	-	-	-	-
17:30	GHE0320	100,3500	-	-	-	-	-	-	-
17:30	GHE0322	101,5000	101,3000	101,3000	101,3000	101,3000	-0,20	190	19 247
17:30	GHE0621	100,0000	-	-	-	-	-	-	-
17:30	GHE0720	101,0000	-	-	-	-	-	-	-
czas	nazwa	odnies.	otw.	max	min	ostatni	zm. %	wolumen	obrót
17:30	GHE0722	101,3500	-	-	-	-	-	-	-
17:30	GHE0822	101,2900	-	-	-	-	-	-	-
17:30	GHE1020	102,5000	-	-	-	-	-	-	-
17:30	GHE1119	100,2900	-	-	-	-	-	-	-
17:30	GHE1220	101,5000	-	-	-	-	-	-	-
17:30	GHE1221	100,9200	-	-	-	-	-	-	-
17:30	GHI0320	100,4000	-	-	-	-	-	-	-
17:30	GHI0322	102,5000	-	-	-	-	-	-	-
17:30	GHI0720	101,4500	-	-	-	-	-	-	-
17:30	GHI1220	100,5200	100,5400	100,5400	100,5400	100,5400	0,02	60	6 032
17:30	GHI1221	100,3000	100,3000	100,3000	100,3000	100,3000	0,00	6	602
17:30	GHJ0320	100,0000	-	-	-	-	-	-	-
17:30	GHJ0322	100,0200	-	-	-	-	-	-	-
17:30	GLD1125	109,5000	-	-	-	-	-	-	-
17:30	GNB0124	70,0000	-	-	-	-	-	-	-
17:30	GNB0220	94,0000	94,4000	94,4900	94,4000	94,4900	0,52	70	6 614
17:30	GNB0221	72,9900	-	-	-	-	-	-	-
17:30	GNB0320	92,1500	92,3000	92,3900	92,3000	92,3900	0,26	179	16 537
17:30	GNB0321	70,0000	-	-	-	-	-	-	-
17:30	GNB0323	85,0000	85,0000	85,0000	85,0000	85,0000	0,00	9	765
czas	nazwa	odnies.	otw.	max	min	ostatni	zm. %	wolumen	obrót
17:30	GNB0420	89,0000	-	-	-	-	-	-	-
17:30	GNB0421	68,5000	69,9900	70,0000	69,9900	70,0000	2,19	11	770
17:30	GNB0423	70,0000	68,0000	68,0000	68,0000	68,0000	-2,86	11	748
17:30	GNB0424	75,0000	-	-	-	-	-	-	-
17:30	GNB0523	67,0000	-	-	-	-	-	-	-
17:30	GNB0524	71,0000	-	-	-	-	-	-	-
17:30	GNB0620	86,0000	86,0000	86,0000	86,0000	86,0000	0,00	119	10 234
17:30	GNB0624	76,0000	-	-	-	-	-	-	-
17:30	GNB0720	83,0200	83,5000	83,5000	83,4900	83,5000	0,58	50	4 175
17:30	GNB0723	66,0000	-	-	-	-	-	-	-
17:30	GNB0724	75,0000	-	-	-	-	-	-	-
17:30	GNB0820	83,5000	83,8000	83,8000	83,8000	83,8000	0,36	20	1 676
17:30	GNB0823	71,9800	-	-	-	-	-	-	-
17:30	GNB0824	67,0000	-	-	-	-	-	-	-
17:30	GNB1020	79,0000	-	-	-	-	-	-	-
17:30	GNB1120	80,0000	81,9000	81,9000	81,0000	81,0000	1,25	12	976
17:30	GNB1123	65,0000	-	-	-	-	-	-	-
17:30	GNB1220	81,9900	-	-	-	-	-	-	-
17:30	GNB1222	79,5000	79,5000	79,5000	79,5000	79,5000	0,00	1	80
17:30	GNB1223	78,0000	-	-	-	-	-	-	-
czas	nazwa	odnies.	otw.	max	min	ostatni	zm. %	wolumen	obrót
17:30	GNO0320	97,9100	-	-	-	-	-	-	-
17:30	GNO0424	75,0000	-	-	-	-	-	-	-
17:30	GNO1120	80,0000	-	-	-	-	-	-	-
17:30	GNO1123	76,0000	-	-	-	-	-	-	-
17:30	GPW0122	101,2000	101,2000	101,2000	101,2000	101,2000	0,00	2	202
17:30	GPW1022	103,4000	103,4000	103,4000	103,4000	103,4000	0,00	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	100,7800	-	-	-	-	-	-	-
17:30	HBS0421	101,1200	-	-	-	-	-	-	-
17:30	I2D0220	98,0000	98,0000	98,0000	98,0000	98,0000	0,00	2	196
17:30	I2D1019	100,0000	-	-	-	-	-	-	-
17:30	I2D1220	99,0000	-	-	-	-	-	-	-
17:30	IDA0820	74,0000	74,9900	75,0000	74,9900	75,0000	1,35	66	4 950
17:30	IDS1024	99,1700	-	-	-	-	-	-	-
czas	nazwa	odnies.	otw.	max	min	ostatni	zm. %	wolumen	obrót
17:30	INP1021	100,5000	-	-	-	-	-	-	-
17:30	INS0622	100,0000	-	-	-	-	-	-	-
17:30	INS1020	100,2800	-	-	-	-	-	-	-
17:30	INS1119	100,3000	-	-	-	-	-	-	-
17:30	IPP0620	93,2000	93,2000	93,2000	93,2000	93,2000	0,00	259	24 139
17:30	IZ0823	114,4500	119,4500	119,4500	119,4500	119,4500	4,37	5	597
17:30	JHM0821	100,0000	-	-	-	-	-	-	-
17:30	JWC0520	100,5000	-	-	-	-	-	-	-
17:30	JWC1120	99,8000	-	-	-	-	-	-	-
17:30	KA10321	7,0000	5,0000	5,0000	5,0000	5,0000	-28,57	11	55
17:30	KAN0321	4,4800	4,5000	4,9900	4,5000	4,9900	11,38	223	1 011
17:30	KME0321	100,3000	-	-	-	-	-	-	-
17:30	KME0720	100,5000	-	-	-	-	-	-	-
17:30	KME1219	100,5000	-	-	-	-	-	-	-
17:30	KR10522	100,6500	-	-	-	-	-	-	-
17:30	KR10621	100,2000	-	-	-	-	-	-	-
17:30	KRA0423	100,8000	-	-	-	-	-	-	-
17:30	KRA0424	100,0000	-	-	-	-	-	-	-
17:30	KRA0528	100,0000	-	-	-	-	-	-	-
17:30	KRA1027	100,0000	-	-	-	-	-	-	-
czas	nazwa	odnies.	otw.	max	min	ostatni	zm. %	wolumen	obrót
17:30	KRA1226	100,0000	-	-	-	-	-	-	-
17:30	KRI0320	97,5000	97,0000	97,0000	97,0000	97,0000	-0,51	1	97
17:30	KRI0322	86,0000	86,0000	86,0000	86,0000	86,0000	0,00	26	2 236
17:30	KRI0822	100,0000	-	-	-	-	-	-	-
17:30	KRI1019	99,4800	99,5000	99,5000	99,5000	99,5000	0,02	10	995
17:30	KRI1020	91,9900	89,0000	90,0200	89,0000	90,0000	-2,16	31	2 776
17:30	KRI1221	86,0000	-	-	-	-	-	-	-
17:30	KRU0224	100,3900	100,3700	100,3900	100,3700	100,3900	0,00	70	7 026
17:30	KRU0321	100,3000	100,2000	100,2100	100,2000	100,2000	-0,10	270	27 057
17:30	KRU0322	100,2000	100,1100	100,1100	100,1100	100,1100	-0,09	1	100
17:30	KRU0325	101,3000	101,3000	101,3000	101,1000	101,3000	0,00	57	5 770
17:30	KRU0521	100,5500	-	-	-	-	-	-	-
17:30	KRU0522	101,3000	-	-	-	-	-	-	-
17:30	KRU0620	100,4000	-	-	-	-	-	-	-
17:30	KRU0621	100,0000	-	-	-	-	-	-	-
17:30	KRU0622	100,6500	-	-	-	-	-	-	-
17:30	KRU0625	100,0000	-	-	-	-	-	-	-
17:30	KRU0921	100,4000	100,4000	100,4000	100,0300	100,0300	-0,37	132	13 252
16:50	KRU0924	100,0000	100,1500	100,1500	100,1500	100,1500	0,15	185	18 528
17:30	KRU1019	100,8000	-	-	-	-	-	-	-
czas	nazwa	odnies.	otw.	max	min	ostatni	zm. %	wolumen	obrót
17:30	KRU1022	100,7000	-	-	-	-	-	-	-
17:30	KRU1023	100,0100	-	-	-	-	-	-	-
17:30	KRU1120	100,2000	-	-	-	-	-	-	-
17:30	KRU1121	100,4200	-	-	-	-	-	-	-
17:30	KRU1123	100,5000	-	-	-	-	-	-	-
17:30	KRU1220	101,3000	-	-	-	-	-	-	-
17:30	KRU1221	100,0500	100,4900	100,5000	100,1000	100,1000	0,05	322	32 360
17:30	LCC0222	100,2000	-	-	-	-	-	-	-
17:30	LCC0521	100,5000	-	-	-	-	-	-	-
17:30	LCC0622	100,0000	-	-	-	-	-	-	-
17:30	LCC1020	100,0000	-	-	-	-	-	-	-
17:30	LCC1021	100,0000	-	-	-	-	-	-	-
17:30	LCC1022	100,0000	-	-	-	-	-	-	-
17:30	LKD0621	101,8400	-	-	-	-	-	-	-
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	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	101,0000	101,0000	101,0000	101,0000	101,0000	0,00	1	101
czas	nazwa	odnies.	otw.	max	min	ostatni	zm. %	wolumen	obrót
17:30	MBK1028	101,5000	-	-	-	-	-	-	-
17:30	MBK1030	101,2000	-	-	-	-	-	-	-
17:30	MCF0222	94,1100	95,5000	95,5000	94,5000	94,5000	0,41	9	852
17:30	MCF1020	98,0000	-	-	-	-	-	-	-
17:30	MCF1121	95,7000	-	-	-	-	-	-	-
17:30	MCI0321	99,0000	-	-	-	-	-	-	-
17:30	MCI0620	102,0000	-	-	-	-	-	-	-
17:30	MCI1219	95,0000	-	-	-	-	-	-	-
17:30	MCM0620	100,0000	-	-	-	-	-	-	-
17:30	MCM0820	99,0000	-	-	-	-	-	-	-
17:30	MED0420	97,0000	-	-	-	-	-	-	-
17:30	MIL0129	99,7000	-	-	-	-	-	-	-
17:30	MIL0420	100,5000	-	-	-	-	-	-	-
17:30	MIL1227	99,7000	-	-	-	-	-	-	-
17:30	MKI1123	103,2000	-	-	-	-	-	-	-
17:30	MLP0522	100,0000	-	-	-	-	-	-	-
17:30	MLP0523	100,0000	-	-	-	-	-	-	-
17:30	MRT0421	108,8000	-	-	-	-	-	-	-
17:30	MVP0622	99,0000	-	-	-	-	-	-	-
17:30	MVP0821	99,5000	-	-	-	-	-	-	-
czas	nazwa	odnies.	otw.	max	min	ostatni	zm. %	wolumen	obrót
17:30	MVP1120	99,7900	-	-	-	-	-	-	-
17:30	MVP1222	99,0000	99,0000	99,5000	99,0000	99,5000	0,51	13	1 293
17:30	MWT0720	100,0000	-	-	-	-	-	-	-
17:30	MWT0820	100,5000	-	-	-	-	-	-	-
17:30	MWT0921	100,5500	100,0000	100,5000	100,0000	100,0000	-0,55	56	5 615
17:30	NVA0420	99,8000	-	-	-	-	-	-	-
17:30	OK0521	97,6400	97,4800	97,4800	97,4800	97,4800	-0,16	1 800	175 464
17:30	OK0720	98,9000	-	-	-	-	-	-	-
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	50,0000	-	-	-	-	-	-	-
czas	nazwa	odnies.	otw.	max	min	ostatni	zm. %	wolumen	obrót
17:30	PBS0523	46,0000	44,8900	44,8900	44,0000	44,0000	-4,35	89	3 969
17:30	PBS1024	87,0000	-	-	-	-	-	-	-
17:30	PBX0622	99,9700	-	-	-	-	-	-	-
17:30	PCB0420	100,4900	-	-	-	-	-	-	-
17:30	PCM1220	100,0000	-	-	-	-	-	-	-
17:30	PCR0223	99,3500	99,7000	99,9900	99,7000	99,9900	0,64	159	15 894
17:30	PCR0324	99,2900	-	-	-	-	-	-	-
17:30	PCR0421	100,2000	100,3000	100,3000	100,3000	100,3000	0,10	2	201
17:30	PCR0425	99,2500	-	-	-	-	-	-	-
17:30	PCR0426	99,1000	-	-	-	-	-	-	-
17:30	PCR0522	99,8000	99,8000	99,9500	99,7800	99,9500	0,15	427	42 622
17:30	PCR0620	100,3500	100,4000	100,4000	100,4000	100,4000	0,05	23	2 309
17:30	PCR0622	99,7000	100,0000	100,0000	99,7000	99,7000	0,00	284	28 316
17:30	PCR0823	99,7000	99,6900	99,6900	99,6900	99,6900	-0,01	100	9 969
17:30	PCR1019	100,3000	-	-	-	-	-	-	-
17:30	PCR1023	99,1000	99,0900	99,0900	99,0900	99,0900	-0,01	50	4 955
17:30	PCR1123	99,0500	-	-	-	-	-	-	-
17:30	PCR1223	99,0000	98,6300	99,0000	98,0100	99,0000	0,00	1 175	115 929
17:30	PCX0522	99,0000	99,5000	99,6700	99,5000	99,6700	0,68	34	3 386
17:30	PCX0620	100,4300	-	-	-	-	-	-	-
czas	nazwa	odnies.	otw.	max	min	ostatni	zm. %	wolumen	obrót
17:30	PCX0920	100,3700	-	-	-	-	-	-	-
17:30	PEO0631	101,3000	-	-	-	-	-	-	-
17:30	PEO1027	102,4000	102,8000	102,8000	102,8000	102,8000	0,39	321	32 999
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	-	-	-	-	-	-	-
17:30	PGE0529	101,5500	-	-	-	-	-	-	-
17:30	PGF1120	100,2000	-	-	-	-	-	-	-
17:30	PGL1127	103,2500	-	-	-	-	-	-	-
17:30	PHN0623	102,0000	-	-	-	-	-	-	-
17:30	PHO0120	100,0000	-	-	-	-	-	-	-
17:30	PHO0721	100,0000	-	-	-	-	-	-	-
czas	nazwa	odnies.	otw.	max	min	ostatni	zm. %	wolumen	obrót
17:30	PHO0821	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	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	-	-	-	-	-	-	-
czas	nazwa	odnies.	otw.	max	min	ostatni	zm. %	wolumen	obrót
17:30	PIA1126	100,0000	-	-	-	-	-	-	-
17:30	PIA1128	100,0000	-	-	-	-	-	-	-
17:30	PK10622	101,6400	101,0200	101,0200	101,0200	101,0200	-0,61	78	7 880
17:30	PKN0420	101,8800	-	-	-	-	-	-	-
17:30	PKN0622	101,6500	-	-	-	-	-	-	-
17:30	PKN0722	101,2800	101,3000	101,3000	101,2600	101,2800	0,00	2 615	264 896
17:30	PKN0921	100,5400	100,6800	100,6800	100,5600	100,6000	0,06	2 216	222 870
17:30	PKN1222	100,8600	-	-	-	-	-	-	-
17:30	PKO0328	101,3000	-	-	-	-	-	-	-
17:30	PKO0721	99,7900	-	-	-	-	-	-	-
17:30	PKO0827	102,1000	102,1000	102,1000	102,1000	102,1000	0,00	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	-	-	-	-	-	-	-
17:30	PLO0530	100,0000	-	-	-	-	-	-	-
17:30	PLO1130	100,0000	-	-	-	-	-	-	-
17:30	PN11219	98,6000	98,0000	98,8000	98,0000	98,8000	0,20	41	4 035
17:30	PN21219	98,9000	-	-	-	-	-	-	-
czas	nazwa	odnies.	otw.	max	min	ostatni	zm. %	wolumen	obrót
17:30	PND0220	98,5000	-	-	-	-	-	-	-
17:30	PND0420	98,6000	-	-	-	-	-	-	-
17:30	PND0520	98,5000	98,9000	98,9000	98,9000	98,9000	0,41	10	989
17:30	PND0920	99,4900	-	-	-	-	-	-	-
17:30	PND1219	99,7000	-	-	-	-	-	-	-
17:30	PRF0322	98,0000	98,2000	99,0000	98,2000	99,0000	1,02	58	5 741
17:30	PRF0521	99,8000	-	-	-	-	-	-	-
17:30	PRF0723	99,9800	-	-	-	-	-	-	-
17:30	PRF1021	98,9900	99,0000	99,0000	99,0000	99,0000	0,01	2	198
17:30	PRF1220	100,2000	-	-	-	-	-	-	-
17:30	PRI0320	99,9800	-	-	-	-	-	-	-
17:30	PRI0521	99,0000	99,2000	99,2000	99,2000	99,2000	0,20	2	198
17:30	PS0123	102,7000	-	-	-	-	-	-	-
17:30	PS0420	100,2800	-	-	-	-	-	-	-
17:30	PS0421	100,5500	-	-	-	-	-	-	-
17:30	PS0422	101,7800	-	-	-	-	-	-	-
17:30	PS0424	102,7300	-	-	-	-	-	-	-
17:30	PS0721	100,1000	-	-	-	-	-	-	-
17:30	PS1024	103,2100	-	-	-	-	-	-	-
17:30	PZU0727	102,8000	102,8000	102,8000	102,4100	102,8000	0,00	15	1 542
czas	nazwa	odnies.	otw.	max	min	ostatni	zm. %	wolumen	obrót
17:30	RCI1220	100,0000	100,0000	100,0000	100,0000	100,0000	0,00	24	2 400
17:30	ROB0323	98,8800	-	-	-	-	-	-	-
17:30	ROB0721	100,5000	-	-	-	-	-	-	-
17:30	ROB0723	100,0000	-	-	-	-	-	-	-
17:30	RON0123	100,5000	-	-	-	-	-	-	-
17:30	RON0220	101,5000	-	-	-	-	-	-	-
17:30	RON0521	100,6000	-	-	-	-	-	-	-
17:30	RON0522	100,1500	100,1500	100,1500	100,1500	100,1500	0,00	9	901
17:30	RON0720	100,9900	-	-	-	-	-	-	-
17:30	RON0820	100,8000	100,9500	100,9800	100,8500	100,9800	0,18	12	1 211
17:30	SAF0220	101,5000	-	-	-	-	-	-	-
17:30	SAF0720	102,0000	-	-	-	-	-	-	-
17:30	SBK0923	87,2900	87,4400	87,4500	87,0000	87,0000	-0,33	160	13 952
17:30	SGDDAXK0424	103,2300	-	-	-	-	-	-	-
17:30	SGSXKP0624	101,2700	-	-	-	-	-	-	-
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	-	-	-	-	-	-	-
czas	nazwa	odnies.	otw.	max	min	ostatni	zm. %	wolumen	obrót
17:30	SIL1133	100,0000	-	-	-	-	-	-	-
17:30	SPL0921	99,9300	-	-	-	-	-	-	-
17:30	STA1219	80,0000	-	-	-	-	-	-	-
17:30	UNI0222	100,0000	-	-	-	-	-	-	-
17:30	UNI0621	100,0000	-	-	-	-	-	-	-
17:30	VI10622	100,0000	-	-	-	-	-	-	-
17:30	VID0221	100,4000	-	-	-	-	-	-	-
17:30	VID0621	100,5000	100,5000	100,5000	100,5000	100,5000	0,00	5	503
17:30	VID0622	99,0000	99,5000	99,5000	99,5000	99,5000	0,51	20	1 990
17:30	VIN0921	100,0000	-	-	-	-	-	-	-
17:30	VOX0221	102,5000	-	-	-	-	-	-	-
17:30	VOX0721	101,9900	-	-	-	-	-	-	-
17:30	VTG0520	100,6900	-	-	-	-	-	-	-
17:30	VTG0521	100,3000	-	-	-	-	-	-	-
17:30	VTG0721	100,4600	-	-	-	-	-	-	-
17:30	VTG1022	101,1800	-	-	-	-	-	-	-
17:30	VVD0520	72,0000	-	-	-	-	-	-	-
17:30	WAB1027	100,0000	-	-	-	-	-	-	-
17:30	WAL0925	106,6000	-	-	-	-	-	-	-
17:30	WBE1120	100,0000	-	-	-	-	-	-	-
czas	nazwa	odnies.	otw.	max	min	ostatni	zm. %	wolumen	obrót
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	106,0000	105,8900	105,8900	105,8900	105,8900	-0,10	20	2 118
17:30	WS0429	135,0000	-	-	-	-	-	-	-
17:30	WS0437	125,8000	-	-	-	-	-	-	-
17:30	WS0447	126,0000	-	-	-	-	-	-	-
17:30	WS0922	112,4000	-	-	-	-	-	-	-
17:30	WZ0120	100,1000	-	-	-	-	-	-	-
17:30	WZ0121	100,2500	-	-	-	-	-	-	-
17:30	WZ0124	99,6600	-	-	-	-	-	-	-
17:30	WZ0126	98,7400	98,7800	98,7800	98,7800	98,7800	0,04	40	3 951
17:30	WZ0524	99,5600	-	-	-	-	-	-	-
17:30	WZ0525	99,7000	-	-	-	-	-	-	-
17:30	WZ0528	98,2000	-	-	-	-	-	-	-
czas	nazwa	odnies.	otw.	max	min	ostatni	zm. %	wolumen	obrót
17:30	WZ1122	100,2000	-	-	-	-	-	-	-
17:30	WZ1129	98,1900	98,0000	98,0000	98,0000	98,0000	-0,19	10	980
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.