STRONA GŁÓWNA         
DM PEKAO         
DM PEKAO (DAWNIEJ CDM PEKAO S.A.)         
ANALIZY PEKAO         
BANK PEKAO SA         
Bank Pekao

Wersja pełna notowań

    Wersja skrócona
pakiety komunikaty odśwież
Poprzednia | Następna Przejdz do strony: 06N ASE BNPPBSK0920 BRZ1127 CMP EIB0225 EVE FCDRU19 FINGU19 FPGNH20 GBK0421 GNB0724 IDA INTLBCO12542 INTLDAX15016 INTLGLD11726 INTLNKX00794 INTLPKN23655 INTLUSD21170 INTSBND25130 INTSHSC20537 INTSPKN24695 INVCEEFIZ KRA0528 LVC MCF1121 NWG OW20F202400 OW20J191700 OW20L192500 OW20U192250 OW20W191900 PCR0421 PHP0422 PND0420 RCBMWIG401121 RCFL2CBK1 RCFL2PSM1 RCFL3DPW1 RCFL3PKN1 RCFL4MWIG40 RCFL6NAG RCFS2GASO RCFS3BZW RCFS3PGE RCFS4SBO RCGBSH10520 RCGTECBSK0322 RCRTXAOPEN RCTLLIGH1 RCTSCOFF004 RCTSSUGA12 SES TRIGONPP VID0621 WZ0525
ostatnie notowanie: 20.09.2019
czas nazwa
(stara nazwa)
otw.
min.
max.
kurs,
TKO(#)
zm[%]
zm TKO
(kurs odn.)
nr. trans
otw. poz.
suma. wol
suma obr.
wol.
kupna
(liczba
zlec.)
limit
cen
kupna
limit
cen
sprzed.
wol
sprzed
(liczba
zlec.)
wid. D
wid. G
17:30:00 GBK0421
(GBK0421)





(54,0100)
-
-

-  (-)
-  (-)
-  (-)


47,0000
54,0000
98,4000
200 (1)
35 (2)
17 (1)
39,0100
69,0100
17:30:00 GBK0520
(GBK0520)





(34,4800)
-
-

-  (-)
-  (-)
-  (-)




-  (-)
-  (-)
-  (-)
19,4800
49,4800
17:30:00 GBK0921
(GBK0921)





(91,0000)
-
-

-  (-)
-  (-)
-  (-)




-  (-)
-  (-)
-  (-)
86,0000
96,0000
17:30:00 GBK1019
(GBK1019)





(95,0000)
-
-

-  (-)
-  (-)
-  (-)




-  (-)
-  (-)
-  (-)
91,0000
99,0000
17:30:00 GBK1119
(GBK1119)





(90,0000)
-
-

-  (-)
-  (-)
-  (-)




-  (-)
-  (-)
-  (-)
85,0000
95,0000
17:30:00 GBK1220
(GBK1220)





(50,0000)
-
-

-  (-)
-  (-)
-  (-)




-  (-)
-  (-)
-  (-)
35,0000
65,0000
17:30:00 GEO0421
(GEO0421)





(99,5000)
-
-

9 (1)
10 (1)
10 (1)
99,3000
99,0000
98,0000
99,5000
100,3700
100,6000
14 (1)
10 (1)
24 (1)
95,5000
103,5000
17:30:00 GBK
(GETBACK)



0,1500(#)

-96,00
(3,7500)
-
-

1 111 (11)
111 (2)
111 (2)
-1,0000
4,0100
3,1100
-1,0000
0,0100
0,0500
49 252 (45)
3 868 (3)
2 800 (1)
3,3750
4,1250
17:30:00 GTN
(GETIN)
1,3080
1,2860
1,4700
1,4300
1,4300(#)
7,52
7,52
(1,3300)
1556
-
3 660 354
5 118 950
64 046 (7)
20 000 (1)
4 903 (2)
1,4300
1,4260
1,4220
1,4360
1,4400
1,4460
4 178 (1)
17 000 (2)
1 236 (1)
1,1980
1,4620
17:30:00 GNB
(GETINOBLE)
0,4400
0,4000
0,4650
0,4005
0,4005(#)
-14,06
-14,06
(0,4660)
2486
-
18 421 014
7 816 090
2 290 640 (24)
1 000 (1)
11 101 (2)
0,4000
0,3990
0,3985
0,4005
0,4050
0,4060
161 204 (3)
15 966 (1)
16 000 (2)
0,4195
0,5120
17:30:00 GFN1219
(GFN1219)





(100,2500)
-
-

-  (-)
-  (-)
-  (-)




-  (-)
-  (-)
-  (-)
96,2500
104,2500
17:30:00 GHC0322
(GHC0322)





(101,3500)
-
-

10 (1)
100 (1)
100 (1)
100,8100
100,4600
100,0000
101,4200
101,4400
101,4500
59 (1)
59 (1)
45 (1)
96,3500
106,3500
17:30:00 GHC1220
(GHC1220)





(101,3600)
-
-

30 (1)
10 (1)
10 (1)
100,1000
100,0000
99,5000
101,3400
101,3500
101,3800
2 (1)
13 (1)
50 (1)
97,3600
105,3600
17:30:00 GHE0222
(GHE0222)





(101,2100)
-
-

10 (1)
10 (1)
10 (1)
101,2000
100,5000
100,0000
102,7000
102,9900
10 (1)
33 (1)
-  (-)
97,2100
105,2100
17:30:00 GHE0320
(GHE0320)





(100,3500)
-
-

-  (-)
-  (-)
-  (-)




-  (-)
-  (-)
-  (-)
90,3200
110,3800
17:30:00 GHE0322
(GHE0322)
101,3000
101,3000
101,3000
101,3000
-0,20

(101,5000)
5
-
190
19 247
5 (1)
10 (1)
5 (1)
101,5000
101,2100
101,2000
101,9500
101,9700
101,9800
5 (1)
7 (1)
3 (1)
97,3000
105,3000
17:30:00 GHE0621
(GHE0621)





(100,0000)
-
-

10 (1)
-  (-)
-  (-)
100,0000



-  (-)
-  (-)
-  (-)
96,0000
104,0000
17:30:00 GHE0720
(GHE0720)





(101,0000)
-
-

10 (1)
99 (1)
31 (1)
100,5100
100,5000
100,4600
101,4500
101,4600
101,4900
1 (1)
66 (1)
100 (1)
96,0000
106,0000
17:30:00 GHE0722
(GHE0722)





(101,3500)
-
-

11 (1)
10 (1)
-  (-)
100,7000
100,0000
101,4900
101,5000
101,8900
39 (1)
81 (2)
32 (1)
97,3500
105,3500
17:30:00 GHE0822
(GHE0822)





(101,2900)
-
-

15 (1)
20 (1)
10 (1)
100,9000
100,8400
100,8100
101,3000
101,4900
101,5800
72 (1)
10 (1)
25 (1)
97,2900
105,2900
17:30:00 GHE1020
(GHE1020)





(102,5000)
-
-

10 (1)
25 (1)
100 (1)
100,5100
100,5000
100,1000
101,4500
101,5000
102,0000
50 (1)
193 (1)
33 (1)
97,5000
107,5000
17:30:00 GHE1119
(GHE1119)





(100,2900)
-
-

30 (1)
100 (1)
200 (1)
100,1200
100,1100
100,0400
100,2900
100,4000
100,4800
2 (1)
200 (1)
565 (1)
95,2900
105,2900
17:30:00 GHE1220
(GHE1220)





(101,5000)
-
-

10 (1)
130 (3)
100 (1)
100,6300
100,6200
100,5300
101,3900
101,4000
102,4000
197 (1)
500 (1)
50 (1)
96,5000
106,5000
17:30:00 GHE1221
(GHE1221)





(100,9200)
-
-

40 (2)
-  (-)
-  (-)
100,1600



-  (-)
-  (-)
-  (-)
96,9200
104,9200
17:30:00 GHI0320
(GHI0320)





(100,4000)
-
-

-  (-)
-  (-)
-  (-)




-  (-)
-  (-)
-  (-)
90,3600
110,4400
17:30:00 GHI0322
(GHI0322)





(102,5000)
-
-

100 (1)
50 (1)
200 (1)
100,2300
100,2200
100,0000
102,5000
103,6000
104,2400
90 (1)
98 (1)
98 (1)
97,5000
107,5000
17:30:00 GHI0720
(GHI0720)





(101,4500)
-
-

67 (1)
30 (1)
100 (1)
100,4100
100,4000
100,3100
101,4000
101,4100
101,4400
50 (1)
77 (1)
59 (1)
96,4500
106,4500
17:30:00 GHI1220
(GHI1220)
100,5400
100,5400
100,5400
100,5400
0,02

(100,5200)
1
-
60
6 032
2 (1)
30 (1)
26 (1)
100,5400
100,5300
100,5200
101,0000
101,2100
101,2200
30 (1)
90 (1)
100 (1)
95,5200
105,5200
17:30:00 GHI1221
(GHI1221)
100,3000
100,3000
100,3000
100,3000
0,00

(100,3000)
1
-
6
602
4 (1)
10 (1)
-  (-)
100,0000
99,9400
100,3000
100,9700
100,9800
33 (2)
2 (1)
13 (2)
96,3000
104,3000
17:30:00 GHJ0320
(GHJ0320)





(100,0000)
-
-

-  (-)
-  (-)
-  (-)




-  (-)
-  (-)
-  (-)
90,0000
110,0000
17:30:00 GHJ0322
(GHJ0322)





(100,0200)
-
-

12 (1)
20 (1)
10 (1)
100,1000
100,0100
99,0000


-  (-)
-  (-)
-  (-)
96,0200
104,0200
17:30:00 GRI
(GINOROSSI)





(0,5480)
-
-

-  (-)
-  (-)
-  (-)




-  (-)
-  (-)
-  (-)

17:30:00 GLC
(GLCOSMED)
1,5000
1,5000
1,5000
1,5000
0,00

(1,5000)
1
-
10
15
2 000 (1)
5 361 (1)
800 (1)
1,4100
1,4000
1,2000
1,5000
1,5300
1,6000
5 833 (2)
350 (1)
2 002 (1)
1,3500
1,6500
17:30:00 GLD1125
(GLD1125)





(109,5000)
-
-

-  (-)
-  (-)
-  (-)




-  (-)
-  (-)
-  (-)
104,5000
114,5000
17:30:00 GNB0124
(GNB0124)





(70,0000)
-
-

5 (1)
3 (1)
5 (1)
66,2000
66,0500
60,0000
76,0000
83,0000
85,0000
10 (1)
23 (1)
10 (1)
58,0000
82,0000
17:30:00 GNB0220
(GNB0220)
94,4000
94,4000
94,4900
94,4900
0,52

(94,0000)
4
-
70
6 614
21 (2)
40 (1)
6 (1)
94,0000
93,9000
92,7500
94,9000
94,9500
95,9900
3 (1)
13 (1)
6 (1)
89,0000
99,0000
17:30:00 GNB0221
(GNB0221)





(72,9900)
-
-

20 (1)
7 (1)
4 (1)
71,5000
71,0000
70,0100
73,9900
74,0000
74,4900
3 (1)
10 (1)
3 (1)
57,9900
87,9900
17:30:00 GNB0320
(GNB0320)
92,3000
92,3000
92,3900
92,3900
0,26

(92,1500)
10
-
179
16 537
24 (2)
2 (1)
15 (1)
91,3000
90,8000
89,3000
93,4000
93,5000
94,0000
15 (2)
10 (1)
13 (1)
87,1500
97,1500
17:30:00 GNB0321
(GNB0321)





(70,0000)
-
-

6 (1)
3 (1)
6 (2)
70,6600
70,2000
70,0000
72,0000
72,9500
73,0000
2 (1)
111 (1)
10 (1)
55,0000
85,0000
17:30:00 GNB0323
(GNB0323)
85,0000
85,0000
85,0000
85,0000
0,00

(85,0000)
1
-
9
765
10 (1)
5 (1)
-  (-)
79,0000
70,0000
84,9800
85,0000
89,0000
3 (1)
10 (1)
10 (1)
75,0000
95,0000
17:30:00 GNB0420
(GNB0420)





(89,0000)
-
-

5 (1)
25 (1)
20 (1)
88,7000
88,2300
87,4600
89,6000
89,9800
90,0000
10 (1)
6 (1)
20 (1)
79,0000
99,0000
17:30:00 GNB0421
(GNB0421)
69,9900
69,9900
70,0000
70,0000
2,19

(68,5000)
7
-
11
770
6 (2)
5 (1)
19 (1)
68,5000
68,1000
67,5100
70,2900
70,3400
70,3500
8 (1)
6 (1)
5 (1)
53,5000
83,5000
17:30:00 GNB0423
(GNB0423)
68,0000
68,0000
68,0000
68,0000
-2,86

(70,0000)
5
-
11
748
10 (1)
30 (1)
-  (-)
66,0000
40,0000
68,0000
71,9800
73,0000
88 (1)
2 (1)
3 (1)
55,0000
85,0000
17:30:00 GNB0424
(GNB0424)





(75,0000)
-
-

5 (1)
8 (1)
5 (1)
67,2000
62,0000
60,0000
75,0000
80,0000
84,5000
15 (1)
10 (1)
10 (1)
67,0000
83,0000
17:30:00 GNB0523
(GNB0523)





(67,0000)
-
-

10 (1)
5 (1)
5 (1)
66,0000
61,0000
60,0000
72,0000
75,0000
80,0000
18 (1)
9 (1)
10 (1)
52,0000
82,0000
17:30:00 GNB0524
(GNB0524)





(71,0000)
-
-

5 (1)
30 (1)
-  (-)
50,0000
40,0000
74,0000
80,0000
85,0000
4 (1)
30 (1)
1 (1)
56,0000
86,0000
17:30:00 GNB0620
(GNB0620)
86,0000
86,0000
86,0000
86,0000
0,00

(86,0000)
2
-
119
10 234
4 (1)
20 (1)
10 (1)
85,1100
85,1000
85,0100
86,0000
86,5000
87,9500
121 (1)
7 (1)
42 (1)
76,0000
96,0000
17:30:00 GNB0624
(GNB0624)





(76,0000)
-
-

30 (1)
-  (-)
-  (-)
70,0000

76,0000
80,0000
84,0000
2 (1)
1 (1)
94 (1)
68,0000
84,0000
17:30:00 GNB0720
(GNB0720)
83,5000
83,4900
83,5000
83,5000
83,5000(#)
0,58
0,58
(83,0200)
8
-
50
4 175
3 (1)
3 (2)
6 (1)
83,3000
83,2000
83,1000
83,5000
83,9900
84,8000
592 (1)
26 (2)
7 (1)
73,0200
93,0200
17:30:00 GNB0723
(GNB0723)





(66,0000)
-
-

10 (1)
5 (1)
10 (1)
66,0000
60,0000
55,0000
73,9000
74,9500
75,0000
25 (2)
10 (1)
23 (2)
51,0000
81,0000