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
09:00:00 GBK0421
(GBK0421)





(54,0100)
-
-

-  (-)
-  (-)
-  (-)


47,0000
54,0000
98,4000
200 (1)
35 (2)
17 (1)
39,0100
69,0100
09:00:00 GBK0520
(GBK0520)





(34,4800)
-
-

-  (-)
-  (-)
-  (-)




-  (-)
-  (-)
-  (-)
19,4800
49,4800
09:00:00 GBK0921
(GBK0921)





(91,0000)
-
-

-  (-)
-  (-)
-  (-)




-  (-)
-  (-)
-  (-)
86,0000
96,0000
09:00:00 GBK1019
(GBK1019)





(95,0000)
-
-

-  (-)
-  (-)
-  (-)




-  (-)
-  (-)
-  (-)
91,0000
99,0000
09:00:00 GBK1119
(GBK1119)





(90,0000)
-
-

-  (-)
-  (-)
-  (-)




-  (-)
-  (-)
-  (-)
85,0000
95,0000
09:00:00 GBK1220
(GBK1220)





(50,0000)
-
-

-  (-)
-  (-)
-  (-)




-  (-)
-  (-)
-  (-)
35,0000
65,0000
09:00:00 GEO0421
(GEO0421)





(99,5000)
-
-

9 (1)
10 (1)
4 (1)
99,3000
99,0000
98,7000
99,5000
100,3700
100,6000
14 (1)
10 (1)
24 (1)
97,5000
101,5000
09:13:44 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
09:48:12 GTN
(GETIN)
1,3080
1,2860
1,4200
1,3900
1,3080(#)
4,51
-1,65
(1,3300)
456
-
1 281 942
1 759 296
15 000 (2)
5 000 (1)
15 206 (6)
1,3860
1,3820
1,3800
1,3900
1,4000
1,4080
5 112 (1)
20 300 (2)
1 000 (1)
1,1980
1,4620
09:48:06 GNB
(GETINOBLE)
0,4400
0,4230
0,4650
0,4500
0,4320(#)
-3,43
-7,30
(0,4660)
551
-
4 650 128
2 078 871
2 000 (1)
13 149 (3)
2 500 (1)
0,4465
0,4460
0,4450
0,4500
0,4550
0,4555
37 188 (1)
1 000 (1)
10 000 (1)
0,4195
0,5120
09:00:00 GFN1219
(GFN1219)





(100,2500)
-
-

-  (-)
-  (-)
-  (-)




-  (-)
-  (-)
-  (-)
98,2500
102,2500
09:00:00 GHC0322
(GHC0322)





(101,3500)
-
-

10 (1)
50 (1)
100 (1)
100,8100
100,5000
100,4600
101,4200
101,4400
101,4500
59 (1)
59 (1)
45 (1)
96,3500
106,3500
09:00:00 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)
99,3600
103,3600
09:00:00 GHE0222
(GHE0222)





(101,2100)
-
-

10 (1)
10 (1)
5 (1)
101,2100
101,2000
100,8200
102,7000
102,9900
10 (1)
33 (1)
-  (-)
99,2100
103,2100
07:45:00 GHE0320
(GHE0320)





(100,3500)
-
-

-  (-)
-  (-)
-  (-)




-  (-)
-  (-)
-  (-)
90,3200
110,3800
09:04:59 GHE0322
(GHE0322)
101,3000
101,3000
101,3000
101,3000
-0,20

(101,5000)
5
-
190
19 247
2 (1)
5 (1)
10 (1)
101,3000
101,2200
101,2100
101,9500
101,9700
101,9800
5 (1)
7 (1)
3 (1)
99,5000
103,5000
09:00:00 GHE0621
(GHE0621)





(100,0000)
-
-

10 (1)
-  (-)
-  (-)
100,0000



-  (-)
-  (-)
-  (-)
98,0000
102,0000
09:00:00 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
09:00:00 GHE0722
(GHE0722)





(101,3500)
-
-

22 (1)
11 (1)
5 (1)
100,7100
100,7000
100,6200
101,4900
101,5000
101,8900
39 (1)
81 (2)
32 (1)
99,3500
103,3500
09:00:00 GHE0822
(GHE0822)





(101,2900)
-
-

5 (1)
30 (2)
5 (1)
101,2000
100,9000
100,8700
101,3000
101,4900
101,5800
72 (1)
10 (1)
25 (1)
99,2900
103,2900
09:00:00 GHE1020
(GHE1020)





(102,5000)
-
-

10 (1)
25 (1)
100 (1)
100,5100
100,5000
100,1000
101,5000
102,0000
102,4400
193 (1)
33 (1)
23 (1)
97,5000
107,5000
09:00:00 GHE1119
(GHE1119)





(100,2900)
-
-

100 (1)
30 (1)
200 (1)
100,1100
100,1000
100,0400
100,2900
100,4000
100,4800
2 (1)
200 (1)
565 (1)
95,2900
105,2900
09:00:00 GHE1220
(GHE1220)





(101,5000)
-
-

10 (1)
130 (3)
100 (1)
100,6300
100,6200
100,5300
101,4000
101,5000
102,4000
500 (1)
150 (1)
50 (1)
96,5000
106,5000
09:00:00 GHE1221
(GHE1221)





(100,9200)
-
-

40 (2)
-  (-)
-  (-)
100,1600



-  (-)
-  (-)
-  (-)
98,9200
102,9200
07:45:00 GHI0320
(GHI0320)





(100,4000)
-
-

-  (-)
-  (-)
-  (-)




-  (-)
-  (-)
-  (-)
90,3600
110,4400
09:00:00 GHI0322
(GHI0322)





(102,5000)
-
-

100 (1)
50 (1)
200 (1)
100,3100
100,2200
100,0000
102,5000
103,6000
104,2400
90 (1)
98 (1)
98 (1)
97,5000
107,5000
09:00:00 GHI0720
(GHI0720)





(101,4500)
-
-

30 (1)
67 (1)
100 (1)
100,3800
100,3700
100,3100
101,4400
101,4500
101,4900
109 (2)
77 (1)
30 (1)
96,4500
106,4500
09:00:00 GHI1220
(GHI1220)





(100,5200)
-
-

26 (1)
72 (2)
200 (2)
100,5200
100,5100
100,5000
101,0000
101,2100
101,2200
30 (1)
90 (1)
100 (1)
95,5200
105,5200
09:00:00 GHI1221
(GHI1221)





(100,3000)
-
-

4 (1)
10 (1)
-  (-)
100,0000
99,9400
100,3000
100,9700
100,9800
39 (2)
2 (1)
13 (2)
98,3000
102,3000
07:45:00 GHJ0320
(GHJ0320)





(100,0000)
-
-

-  (-)
-  (-)
-  (-)




-  (-)
-  (-)
-  (-)
90,0000
110,0000
09:00:00 GHJ0322
(GHJ0322)





(100,0200)
-
-

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


-  (-)
-  (-)
-  (-)
98,0200
102,0200
07:45:00 GRI
(GINOROSSI)





(0,5480)
-
-

-  (-)
-  (-)
-  (-)




-  (-)
-  (-)
-  (-)

09:13:44 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
1,5400
1,6000
5 833 (2)
350 (1)
2 002 (1)
1,3500
1,6500
09:00:00 GLD1125
(GLD1125)





(109,5000)
-
-

-  (-)
-  (-)
-  (-)




-  (-)
-  (-)
-  (-)
104,5000
114,5000
09:00:00 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)
64,0000
76,0000
09:00:00 GNB0220
(GNB0220)





(94,0000)
-
-

21 (2)
15 (1)
100 (1)
94,0000
93,1200
93,0000
94,4000
94,4900
94,9000
3 (1)
67 (1)
3 (1)
89,0000
99,0000
09:00:00 GNB0221
(GNB0221)





(72,9900)
-
-

4 (1)
7 (1)
4 (1)
71,0100
71,0000
70,0100
74,0000
74,4900
74,5000
10 (1)
3 (1)
10 (1)
57,9900
87,9900
09:44:44 GNB0320
(GNB0320)
92,3000
92,3000
92,3800
92,3800
0,25

(92,1500)
3
-
15
1 385
22 (1)
6 (1)
2 (1)
91,3000
91,0500
90,8000
92,3900
93,5000
94,0000
136 (1)
10 (1)
13 (1)
87,1500
97,1500
09:00:00 GNB0321
(GNB0321)





(70,0000)
-
-

3 (1)
6 (1)
3 (1)
70,2000
70,0500
70,0000
72,9500
73,0000
73,5000
111 (1)
10 (1)
8 (1)
55,0000
85,0000
09:00:00 GNB0323
(GNB0323)





(85,0000)
-
-

10 (1)
5 (1)
-  (-)
79,0000
70,0000
85,0000
89,0000
9 (1)
10 (1)
-  (-)
75,0000
95,0000
09:00:00 GNB0420
(GNB0420)





(89,0000)
-
-

6 (1)
5 (1)
25 (1)
88,9000
88,7000
88,2300
89,9800
90,0000
91,0000
6 (1)
20 (1)
85 (1)
79,0000
99,0000
09:00:00 GNB0421
(GNB0421)





(68,5000)
-
-

3 (1)
5 (1)
19 (1)
68,5000
68,1000
67,5100
69,9900
70,4900
70,9500
5 (1)
8 (1)
9 (1)
53,5000
83,5000
09:00:00 GNB0423
(GNB0423)





(70,0000)
-
-

10 (1)
30 (1)
-  (-)
66,0000
40,0000
70,9800
71,0000
72,0000
2 (1)
99 (1)
10 (1)
55,0000
85,0000
09:00:00 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)
71,0000
79,0000
09:00:00 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
09:00:00 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
09:00:00 GNB0620
(GNB0620)





(86,0000)
-
-

20 (1)
10 (1)
10 (1)
85,1000
85,0100
84,1000
86,0000
86,5000
87,9500
240 (1)
7 (1)
42 (1)
76,0000
96,0000
09:00:00 GNB0624
(GNB0624)





(76,0000)
-
-

30 (1)
-  (-)
-  (-)
70,0000

76,0000
80,0000
84,0000
2 (1)
1 (1)
94 (1)
72,0000
80,0000
09:00:00 GNB0720
(GNB0720)
83,5000
83,5000
83,5000
83,5000
83,5000(#)
0,58
0,58
(83,0200)
2
-
10
835
3 (2)
6 (1)
6 (1)
83,2000
83,1000
83,0100
83,5000
83,9900
84,8000
629 (1)
26 (2)
7 (1)
73,0200
93,0200
09:00:00 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