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 ACP BNPPBSK0920 BSC1124 CMP EIB0524 F11BZ19 FCHFM20 FJSWU19 FPKNH20 GBK0921 GNB0823 IFR INTLBCO13243 INTLDNP23762 INTLKGH12203 INTLPEO23739 INTLPZU21493 INTLW2017152 INTSEUD21246 INTSPKN19828 IPOBENE3A KRI LMESFIZ MCM0620 CNG OW20H191725 OW20I192100 OW20O201800 OW20T192400 OW20V192300 PCR0622 PHP0828 PRF RCBTXAOPEN RCFL2DB11 RCFL2SILVE RCFL3EON RCFL3RRTL RCFL4RI RCFS10OIL RCFS2MGT RCFS3DTE RCFS3SUGA2 RCFS5NAG1 RCGETNA06222 RCLOILAOPEN RCTLCOCO13 RCTLRRTL2 RCTSKGH020 RCWHTAOPEN1 SLZ UCEXGSUK022024 WAS
ostatnie notowanie: 16.08.2019
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 GBK0921
(GBK0921)





(91,0000)
-
-

-  (-)
-  (-)
-  (-)


80,0000

10 (1)
-  (-)
-  (-)
86,0000
96,0000
17:30:00 GBK1019
(GBK1019)





(95,0000)
-
-

-  (-)
-  (-)
-  (-)




-  (-)
-  (-)
-  (-)
90,0000
100,0000
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)





(100,5000)
-
-

-  (-)
-  (-)
-  (-)


100,5000
102,9100
103,0000
26 (1)
2 (1)
40 (1)
95,5000
105,5000
17:30:00 GBK
(GETBACK)



0,1200(#)

-96,80
(3,7500)
-
-

1 111 (3)
11 (1)
11 (1)
-1,0000
4,0100
3,1100
-1,0000
0,0100
0,0500
60 532 (49)
3 868 (3)
2 800 (1)
3,3750
4,1250
17:30:00 GTN
(GETIN)
1,0500
0,9780
1,0500
1,0000
1,0000(#)
-6,54
-6,54
(1,0700)
440
-
965 002
973 324
1 919 (2)
3 677 (1)
2 484 (2)
1,0000
0,9980
0,9920
1,0060
1,0080
1,0100
4 462 (2)
5 000 (1)
4 000 (1)
0,9630
1,1760
17:30:00 GNB
(GETINOBLE)



0,3500(#)

-17,36
(0,4235)
-
-

152 597 (13)
5 110 (2)
20 600 (2)
-1,0000
0,4300
0,4235
-1,0000
0,3200
0,3400
1 044 238 (32)
120 (1)
20 000 (1)
0,3435
0,4195
17:30:00 GFN1219
(GFN1219)





(100,2500)
-
-

-  (-)
-  (-)
-  (-)




-  (-)
-  (-)
-  (-)
95,2500
105,2500
17:30:00 GHC0322
(GHC0322)
101,4000
101,4000
101,4000
101,4000
-0,22

(101,6200)
1
-
5
507
140 (1)
187 (1)
30 (1)
101,4100
101,4000
101,2000
101,6200
101,7900
101,8000
8 (1)
45 (1)
100 (1)
96,6200
106,6200
17:30:00 GHC1220
(GHC1220)





(101,3600)
-
-

10 (1)
10 (1)
-  (-)
100,0000
99,5000
101,3700
101,3900
101,4100
7 (1)
11 (1)
6 (1)
97,3600
105,3600
17:30:00 GHE0222
(GHE0222)





(102,5000)
-
-

10 (1)
10 (1)
10 (1)
101,0000
100,5000
100,0100
102,5000
102,8000
10 (1)
33 (1)
-  (-)
98,5000
106,5000
17:30:00 GHE0320
(GHE0320)
100,8600
100,8600
100,8700
100,8700
0,01

(100,8600)
2
-
98
9 885
50 (1)
50 (1)
40 (1)
100,8600
100,2200
100,2100
100,8700
100,9000
101,0000
52 (2)
50 (1)
88 (1)
95,8600
105,8600
17:30:00 GHE0322
(GHE0322)
101,0200
101,0200
101,0200
101,0200
101,0200(#)
-0,70
-0,70
(101,7300)
2
-
27
2 728
3 (1)
22 (1)
10 (1)
101,0000
100,9000
100,7000
101,4700
101,4900
101,5000
4 (1)
23 (1)
200 (1)
97,0200
105,0200
17:30:00 GHE0621
(GHE0621)





(100,0000)
-
-

35 (1)
10 (1)
-  (-)
100,1000
100,0000


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





(101,5000)
-
-

180 (1)
20 (1)
100 (1)
101,5000
100,6200
100,5000
101,9900
102,0000
102,5000
100 (1)
66 (1)
500 (1)
96,5000
106,5000
17:30:00 GHE0722
(GHE0722)
101,4400
101,4400
101,4400
101,4400
0,39

(101,0500)
4
-
4
406
39 (1)
30 (1)
20 (1)
101,0000
100,1100
100,0600
101,4400
101,4700
101,4800
18 (3)
5 (1)
45 (1)
96,0500
106,0500
17:30:00 GHE0822
(GHE0822)
101,1000
101,0000
101,1000
101,0000
0,00

(101,0000)
2
-
15
1 516
3 (1)
5 (1)
14 (1)
100,5700
100,5600
100,3000
101,0900
101,1000
101,1400
18 (1)
20 (1)
6 (1)
96,0000
106,0000
17:30:00 GHE1020
(GHE1020)
101,3000
101,3000
101,3000
101,3000
0,00

(101,3000)
1
-
30
3 039
107 (1)
100 (1)
100 (1)
100,6000
100,3000
100,0000
101,3000
102,5000
247 (1)
250 (1)
-  (-)
96,3000
106,3000
17:30:00 GHE1119
(GHE1119)





(100,3000)
-
-

100 (1)
200 (1)
-  (-)
99,9000
99,5000
100,7800
100,7900
100,8800
50 (1)
629 (2)
50 (1)
95,3000
105,3000
17:30:00 GHE1220
(GHE1220)





(101,0000)
-
-

100 (1)
100 (1)
100 (1)
100,8000
100,3100
100,3000
101,8000
102,4800
50 (1)
50 (1)
-  (-)
96,0000
106,0000
17:30:00 GHE1221
(GHE1221)





(100,9200)
-
-

35 (1)
28 (1)
10 (1)
100,4500
100,1500
99,8000


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





(101,2700)
-
-

50 (1)
50 (1)
40 (1)
100,5000
100,0200
100,0100
101,2400
101,2500
101,2700
50 (1)
460 (1)
174 (1)
96,2700
106,2700
17:30:00 GHI0322
(GHI0322)





(102,6000)
-
-

15 (1)
19 (1)
50 (1)
103,5500
102,6000
100,8000
104,4900
104,6900
50 (1)
98 (1)
-  (-)
97,6000
107,6000
17:30:00 GHI0720
(GHI0720)





(101,2000)
-
-

30 (1)
50 (1)
200 (1)
100,6200
100,2100
100,2000
101,2900
101,4900
101,5000
50 (1)
30 (1)
100 (1)
96,2000
106,2000
17:30:00 GHI1220
(GHI1220)
100,9900
100,9900
101,0000
101,0000
0,00

(101,0000)
2
-
1 000
100 999
97 (1)
100 (1)
100 (1)
100,5000
100,0600
100,0000
101,0000
101,3900
101,4800
100 (1)
50 (1)
100 (1)
96,0000
106,0000
17:30:00 GHI1221
(GHI1221)





(101,9000)
-
-

55 (2)
-  (-)
-  (-)
101,0000

102,5000

10 (1)
-  (-)
-  (-)
97,9000
105,9000
17:30:00 GHJ0320
(GHJ0320)
101,0000
101,0000
101,0000
101,0000
0,95

(100,0500)
1
-
22
2 222
50 (1)
50 (1)
106 (2)
100,5000
100,1100
100,1000
101,2800
101,2900
101,3000
50 (1)
162 (1)
80 (2)
95,0500
105,0500
17:30:00 GHJ0322
(GHJ0322)





(98,7000)
-
-

30 (2)
15 (2)
-  (-)
100,0000
99,0000


-  (-)
-  (-)
-  (-)
93,7000
103,7000
17:30:00 GRI
(GINOROSSI)





(0,5480)
-
-

-  (-)
-  (-)
-  (-)




-  (-)
-  (-)
-  (-)

17:30:00 GLC
(GLCOSMED)
1,6000
1,6000
1,6000
1,6000
0,00

(1,6000)
1
-
5
8
5 280 (1)
800 (1)
1 000 (1)
1,4300
1,2000
1,0000
1,5300
1,6000
1,6900
4 920 (1)
2 200 (1)
1 220 (1)
1,4400
1,7600
17:30:00 GLD1125
(GLD1125)





(109,5000)
-
-

-  (-)
-  (-)
-  (-)




-  (-)
-  (-)
-  (-)

17:30:00 GNB0124
(GNB0124)





(84,0000)
-
-

10 (1)
1 (1)
-  (-)
74,0000
66,0000
84,0000
88,0000
95,2000
23 (1)
10 (1)
9 (1)
76,0000
92,0000
17:30:00 GNB0220
(GNB0220)
86,1000
82,6000
89,0000
87,4000
-1,80

(89,0000)
5
-
34
2 922
1 (1)
1 (1)
1 (1)
86,0000
85,0000
84,0000
87,4000
87,5000
89,9900
6 (1)
20 (1)
6 (1)
76,1000
96,1000
17:30:00 GNB0221
(GNB0221)
71,0000
71,0000
71,0000
71,0000
-1,39

(72,0000)
1
-
9
639
4 (1)
10 (1)
4 (1)
66,0000
64,0000
63,0300
71,0000
72,9900
73,0000
1 (1)
3 (1)
15 (1)
57,0000
87,0000
17:30:00 GNB0320
(GNB0320)
87,4000
80,2000
87,4000
84,9900
84,9900(#)
-2,87
-2,87
(87,5000)
10
-
40
3 352
1 (1)
1 (1)
1 (1)
83,0000
82,0000
81,0000
84,9900
85,0000
87,3000
2 (1)
20 (1)
2 (1)
77,5000
97,5000
17:30:00 GNB0321
(GNB0321)
69,0000
69,0000
69,0000
69,0000
4,55

(66,0000)
1
-
2
138
25 (2)
5 (1)
10 (1)
66,0000
64,0000
63,0000
70,9900
71,5000
72,0000
20 (1)
7 (2)
122 (1)
51,0000
81,0000
17:30:00 GNB0323
(GNB0323)





(84,9700)
-
-

10 (1)
10 (1)
-  (-)
76,0000
59,0000
84,9800
85,0000
86,0000
3 (1)
4 (1)
10 (1)
76,9700
92,9700
17:30:00 GNB0420
(GNB0420)
82,5000
80,0200
83,9500
83,9500
83,9500(#)
-2,37
-2,37
(85,9900)
6
-
19
1 543
1 (1)
1 (1)
11 (2)
83,0000
82,0000
81,0000
83,9500
83,9600
83,9900
4 (1)
2 (1)
10 (1)
75,9900
95,9900
17:30:00 GNB0421
(GNB0421)
66,0000
66,0000
70,0000
69,0000
66,0000(#)
-1,43
-5,71
(70,0000)
4
-
35
2 380
3 (1)
5 (1)
7 (1)
66,1000
66,0100
64,0000
69,4900
69,5000
70,0000
2 (1)
5 (1)
25 (1)
55,0000
85,0000
17:30:00 GNB0423
(GNB0423)





(70,0000)
-
-

5 (1)
30 (1)
-  (-)
60,0000
50,0000
74,3900
75,0000
98,0000
2 (1)
4 (2)
20 (1)
58,0000
82,0000
17:30:00 GNB0424
(GNB0424)





(69,0000)
-
-

8 (1)
5 (1)
5 (1)
61,2500
61,2000
60,0000
72,0000
75,0000
80,0000
51 (1)
3 (1)
10 (1)
57,0000
81,0000
17:30:00 GNB0523
(GNB0523)





(65,4000)
-
-

10 (1)
5 (1)
30 (1)
60,0500
60,0000
40,0000
75,0000
80,0000
84,9900
7 (1)
26 (2)
15 (1)
50,4000
80,4000
17:30:00 GNB0524
(GNB0524)





(70,0000)
-
-

5 (1)
30 (1)
-  (-)
50,0000
40,0000
70,5000
71,0000
80,0000
1 (1)
1 (1)
30 (1)
58,0000
82,0000
17:30:00 GNB0620
(GNB0620)
81,0000
81,0000
83,0000
83,0000
0,61

(82,5000)
2
-
58
4 714
5 (1)
4 (1)
5 (1)
81,0000
80,2000
74,0100
82,9900
83,0000
83,3800
4 (1)
17 (2)
2 (1)
72,5000
92,5000
17:30:00 GNB0624
(GNB0624)





(71,5000)
-
-

1 (1)
30 (1)
-  (-)
60,0000
40,0000
71,9000
75,0000
76,0000
8 (1)
25 (1)
3 (1)
59,5000
83,5000
17:30:00 GNB0720
(GNB0720)
75,0000
74,0100
80,9900
79,9900
75,0000(#)
-0,01
-6,25
(80,0000)
13
-
167
13 198
2 (1)
3 (1)
3 (1)
78,1000
78,0000
71,9900
79,9900
80,1500
80,9900
6 (1)
217 (1)
6 (1)
70,0000
90,0000
17:30:00 GNB0723
(GNB0723)





(71,9900)
-
-

10 (1)
5 (1)
1 (1)
60,0500
60,0000
50,0000
71,9800
73,0000
74,9900
17 (1)
7 (1)
2 (1)
59,9900
83,9900
17:30:00 GNB0724
(GNB0724)





(75,0000)
-
-

1 (1)
30 (1)
-  (-)
60,0000
40,0000
75,0000
86,7000
90,0000
10 (1)
10 (1)
26 (1)
65,0000
85,0000
17:30:00 GNB0820
(GNB0820)
74,8000
74,8000
78,5000
78,5000
0,00

(78,5000)
3
-
28
2 131
10 (1)
-  (-)
-  (-)
65,0000

78,4900
80,0000
85,0000
2 (1)
10 (1)
3 (1)
68,5000
88,5000