STRONA GŁÓWNA         
DM PEKAO         
CDM PEKAO SA         
ANALIZY PEKAO         
BANK PEKAO SA         
Bank Pekao

Wersja pełna notowań

    Wersja skrócona
pakiety komunikaty odśwież
Poprzednia | Następna Przejdz do strony: 06N ART BNF1221 BSC CPL EIB0722 F1MWM19 FCHFM19 FJSWU19 FPGNZ19 GBK0520 GNB0824 IIA INTLBCO19216 INTLDOW16790 INTLLTS23416 INTLPKN06346 INTLUSD21261 INTSDAX20180 INTSOPL06254 INTSW2019430 KME0321 LAB MBHPE10 MSZ OW20C202100 OW20F192750 OW20I192500 OW20R192300 OW20T192250 PCB0420 PHP0124 PND0220 RCATXAOPEN RCFL2BOSS RCFL2PLAY RCFL3DB11 RCFL3PKN RCFL4LIGH RCFL6NAG RCFS2HOT RCFS3COPP RCFS3RWE RCFS4WHT1 RCGCOMB11202 RCLGAMESAOPEN RCTLBEI RCTLPGN002 RCTSCORN12 RCTSWHT008 SIC1133 TRIGONPP5 VOX PUE
ostatnie notowanie: 19.06.2019
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 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)
-
-

-  (-)
-  (-)
-  (-)




-  (-)
-  (-)
-  (-)
86,0000
94,0000
17:30:00 GBK1220
(GBK1220)





(50,0000)
-
-

-  (-)
-  (-)
-  (-)




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





(100,0000)
-
-

-  (-)
-  (-)
-  (-)


102,7700
103,0000
2 (1)
32 (1)
-  (-)
96,0000
104,0000
17:30:00 GBK
(GETBACK)



0,1050(#)

-97,20
(3,7500)
-
-

211 (2)
11 (1)
11 (1)
-1,0000
4,0100
3,1100
-1,0000
0,0100
0,0500
52 699 (44)
3 868 (3)
2 800 (1)
3,3750
4,1250
17:30:00 GTN
(GETIN)
1,1740
1,1500
1,2020
1,1640
1,1640(#)
-0,68
-0,68
(1,1720)
464
-
811 085
948 571
1 400 (1)
900 (1)
3 400 (3)
1,1560
1,1540
1,1520
1,1640
1,1660
1,1680
4 525 (3)
6 285 (2)
7 531 (2)
1,0560
1,2880
17:30:00 GNB
(GETINOBLE)
0,5670
0,5440
0,5690
0,5580
0,5580(#)
0,54
0,54
(0,5550)
224
-
1 235 472
686 099
42 112 (3)
51 004 (5)
3 000 (1)
0,5510
0,5500
0,5480
0,5580
0,5590
0,5600
27 038 (4)
44 654 (4)
621 809 (7)
0,4995
0,6100
17:30:00 GFN1219
(GFN1219)





(100,2500)
-
-

-  (-)
-  (-)
-  (-)




-  (-)
-  (-)
-  (-)
96,2500
104,2500
17:30:00 GHC0322
(GHC0322)
101,2300
101,2000
101,2700
101,2000
-0,03

(101,2300)
10
-
1 377
139 358
50 (1)
50 (1)
200 (1)
100,8600
100,8500
100,2800
101,2000
101,3800
101,4500
471 (1)
30 (1)
50 (1)
96,2300
106,2300
17:30:00 GHC1220
(GHC1220)





(101,0000)
-
-

53 (2)
1 (1)
10 (1)
100,6500
100,6200
100,0000
101,0000

8 (1)
-  (-)
-  (-)
96,0000
106,0000
17:30:00 GHE0222
(GHE0222)





(102,0000)
-
-

10 (1)
2 (1)
10 (1)
100,5600
100,5500
100,1200
102,0600

10 (1)
-  (-)
-  (-)
98,0000
106,0000
17:30:00 GHE0320
(GHE0320)
100,5200
100,5200
100,5200
100,5200
-0,40

(100,9200)
1
-
12
1 206
50 (1)
18 (1)
20 (1)
100,5300
100,5200
100,5000
100,9000
100,9100
100,9200
6 (1)
180 (1)
434 (2)
95,9200
105,9200
17:30:00 GHE0322
(GHE0322)
101,4200
101,4200
101,4400
101,4400
0,00

(101,4400)
3
-
11
1 116
97 (1)
30 (1)
30 (1)
101,4500
101,4100
101,4000
101,4900
101,5000
101,8000
12 (1)
10 (1)
6 (1)
96,4400
106,4400
17:30:00 GHE0621
(GHE0621)





(100,0000)
-
-

35 (1)
10 (1)
-  (-)
101,0000
100,0000


-  (-)
-  (-)
-  (-)
96,0000
104,0000
17:30:00 GHE0720
(GHE0720)
101,0900
100,0400
101,0900
100,0400
101,0900(#)
-1,04
0,00
(101,0900)
4
-
646
65 143
55 (1)
55 (1)
100 (1)
100,5500
100,5000
100,1000
101,0900
101,1000
101,3800
100 (1)
50 (1)
50 (1)
96,0900
106,0900
17:30:00 GHE1020
(GHE1020)
101,2000
101,2000
101,2900
101,2900
101,2000(#)
0,10
0,01
(101,1900)
7
-
339
34 319
100 (1)
25 (1)
100 (1)
100,8500
100,5100
100,0000
101,4900
101,5000
30 (1)
150 (2)
-  (-)
96,1900
106,1900
17:30:00 GHE1119
(GHE1119)





(100,8900)
-
-

50 (1)
30 (1)
50 (1)
100,1500
100,1200
100,0700
100,8900
100,9000
100,9200
91 (1)
565 (1)
30 (1)
95,8900
105,8900
17:30:00 GHE1220
(GHE1220)
101,5000
101,5000
101,5000
101,5000
101,5000(#)
0,00
0,00
(101,5000)
2
-
180
18 270
100 (1)
155 (1)
445 (1)
101,5000
101,0000
100,9500
102,0000
102,1000
102,8500
220 (1)
50 (1)
130 (1)
96,5000
106,5000
17:30:00 GHE1221
(GHE1221)





(100,9200)
-
-

2 (1)
10 (1)
-  (-)
100,0000
99,8000


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





(100,5200)
-
-

17 (1)
27 (1)
473 (1)
100,2700
100,2600
100,2000
100,8800
100,8900
100,9500
34 (1)
99 (1)
129 (2)
95,5200
105,5200
17:30:00 GHI0322
(GHI0322)





(101,0000)
-
-

200 (2)
76 (1)
49 (1)
101,0000
100,7000
100,6000
101,4200
101,4400
101,8000
50 (1)
73 (1)
60 (1)
96,0000
106,0000
17:30:00 GHI0720
(GHI0720)
101,5000
100,4000
101,5000
100,4000
-0,59

(101,0000)
6
-
1 118
113 112
95 (1)
100 (1)
100 (1)
101,0000
100,4200
100,4100
101,5000

100 (1)
-  (-)
-  (-)
96,0000
106,0000
17:30:00 GHI1220
(GHI1220)
101,4900
101,4900
101,5000
101,5000
0,01

(101,4900)
2
-
183
18 574
28 (1)
150 (1)
80 (1)
100,5100
100,5000
100,0500
102,0000
102,8800
250 (1)
20 (1)
-  (-)
96,4900
106,4900
17:30:00 GHI1221
(GHI1221)





(101,6000)
-
-

10 (1)
3 (1)
-  (-)
100,5000
100,4000
102,0000

10 (1)
-  (-)
-  (-)
96,6000
106,6000
17:30:00 GHJ0320
(GHJ0320)





(101,0000)
-
-

61 (1)
100 (1)
100 (1)
100,5000
100,0000
99,5000
100,9900
101,0000
101,4900
500 (1)
415 (1)
1 974 (1)
96,0000
106,0000
17:30:00 GHJ0322
(GHJ0322)





(98,7000)
-
-

20 (1)
18 (1)
10 (1)
100,1100
100,1000
100,0000


-  (-)
-  (-)
-  (-)
94,7000
102,7000
17:30:00 GRI
(GINOROSSI)
0,5400
0,5400
0,5480
0,5480
1,48

(0,5400)
3
-
41 685
22 539
20 000 (1)
5 000 (1)
20 000 (1)
0,5250
0,5240
0,5200
0,5470
0,5480
0,5500
5 000 (1)
58 834 (2)
290 154 (4)
0,4860
0,5940
17:30:00 GLC
(GLCOSMED)
1,6150
1,6150
1,6150
1,6150
0,00

(1,6150)
1
-
10
16
5 005 (1)
100 (1)
100 (1)
1,5000
0,8900
0,8000
1,6000
1,6150
1,6800
4 692 (1)
88 (1)
3 979 (1)
1,4550
1,7750
17:30:00 GLD1125
(GLD1125)





(109,5000)
-
-

-  (-)
-  (-)
-  (-)




-  (-)
-  (-)
-  (-)
105,5000
113,5000
17:30:00 GNB0124
(GNB0124)





(69,0000)
-
-

1 (1)
-  (-)
-  (-)
66,0000

76,0000
80,0000
82,0000
10 (1)
3 (1)
15 (1)
57,0000
81,0000
17:30:00 GNB0220
(GNB0220)
84,5000
82,1100
84,5000
82,1100
-3,40

(85,0000)
2
-
5
418
10 (1)
3 (1)
2 (1)
83,0000
82,3100
82,3000
85,0000
85,9900
86,9900
2 (1)
3 (1)
3 (1)
75,0000
95,0000
17:30:00 GNB0221
(GNB0221)





(74,9900)
-
-

10 (1)
5 (1)
5 (1)
67,1100
67,1000
65,0000
79,9900
80,0000
85,0000
12 (2)
24 (1)
9 (1)
59,9900
89,9900
17:30:00 GNB0320
(GNB0320)
81,0000
81,0000
84,0000
83,0000
1,15

(82,0600)
5
-
49
4 097
2 (1)
4 (1)
8 (1)
81,0000
80,5100
80,5000
84,0000
85,0000
88,0000
40 (1)
7 (1)
10 (1)
72,0600
92,0600
17:30:00 GNB0321
(GNB0321)
70,0000
70,0000
70,0000
70,0000
-6,67

(75,0000)
1
-
2
140
10 (1)
5 (1)
5 (1)
66,0100
66,0000
65,0500
77,9900
78,0000
79,9000
10 (1)
5 (2)
24 (1)
65,0000
85,0000
17:30:00 GNB0323
(GNB0323)
84,0000
84,0000
84,0000
84,0000
0,00

(84,0000)
1
-
2
168
10 (1)
3 (1)
-  (-)
76,0000
69,0000
85,0000
86,0000
98,0000
10 (1)
10 (1)
10 (1)
74,0000
94,0000
17:30:00 GNB0420
(GNB0420)





(85,0000)
-
-

4 (1)
4 (1)
4 (1)
77,1900
77,1800
77,0600
83,0000
84,1000
85,0000
2 (1)
2 (1)
23 (2)
75,0000
95,0000
17:30:00 GNB0421
(GNB0421)
70,0000
66,5100
70,0000
67,0000
-9,45

(73,9900)
16
-
219
15 179
10 (1)
5 (1)
5 (1)
66,6000
66,5000
65,0500
68,8000
69,4800
69,5000
20 (1)
11 (1)
15 (1)
58,9900
88,9900
17:30:00 GNB0423
(GNB0423)





(60,0100)
-
-

3 (1)
4 (1)
10 (1)
60,0100
60,0000
50,0000
74,5000
75,0000
79,9000
2 (1)
4 (2)
17 (1)
48,0100
72,0100
17:30:00 GNB0424
(GNB0424)





(60,0000)
-
-

5 (1)
4 (1)
1 (1)
61,0000
59,0000
49,7700
70,0000
71,0000
74,5000
101 (2)
8 (1)
10 (1)
45,0000
75,0000
17:30:00 GNB0523
(GNB0523)





(71,0000)
-
-

3 (1)
1 (1)
10 (1)
60,0000
59,0000
40,0000
74,0000
78,0000
84,9900
10 (1)
8 (1)
15 (1)
59,0000
83,0000
17:30:00 GNB0524
(GNB0524)





(69,0000)
-
-

3 (1)
3 (1)
10 (1)
63,0000
60,0000
50,0000
70,0000
75,0000
83,0000
1 (1)
10 (1)
1 (1)
54,0000
84,0000
17:30:00 GNB0620
(GNB0620)
81,0000
79,0200
81,0000
79,0200
-5,82

(83,9000)
5
-
34
2 691
4 (1)
3 (1)
10 (1)
75,0000
71,0000
69,0000
82,5000
83,9000
84,6000
9 (1)
2 (1)
9 (1)
73,9000
93,9000
17:30:00 GNB0624
(GNB0624)





(64,0000)
-
-

10 (1)
-  (-)
-  (-)
50,0000

71,5000
72,0000
76,0000
9 (1)
10 (1)
3 (1)
49,0000
79,0000
17:30:00 GNB0720
(GNB0720)
73,0000
73,0000
76,0000
74,0000
74,0000(#)
-6,33
-6,33
(79,0000)
3
-
18
1 360
1 (1)
12 (1)
5 (1)
74,0000
73,9000
70,0000
79,9900
80,0000
82,0000
2 (1)
12 (1)
10 (1)
69,0000
89,0000
17:30:00 GNB0723
(GNB0723)





(60,0000)
-
-

5 (1)
7 (1)
4 (1)
63,0000
60,0200
60,0000
70,0000
73,0000
75,0000
24 (2)
7 (1)
3 (1)
45,0000
75,0000
17:30:00 GNB0724
(GNB0724)





(75,0000)
-
-

1 (1)
10 (1)
-  (-)
60,0000
50,0000
70,0000
75,0000
86,7000
28 (1)
10 (1)
10 (1)
67,0000
83,0000
17:30:00 GNB0820
(GNB0820)





(78,9900)
-
-

10 (1)
5 (1)
-  (-)
68,0100
68,0000
82,0000
83,0000
84,4200
9 (1)
30 (1)
7 (1)
68,9900
88,9900
17:30:00 GNB0823
(GNB0823)
66,0000
66,0000
66,0000
66,0000
3,13

(64,0000)
1
-
2
132
1 (1)
3 (1)
4 (1)
64,0000
62,1000
60,0000
66,0000
72,5000
95,5000
18 (1)
10 (1)
5 (1)
52,0000
76,0000