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 BNPPBSK0422 BPHFIZBI4 CDL DVL0523 EGS F6MWH20 FENAZ19 FLTBZ19 FPLYZ19 GHE0720 GCN INS0622 INTLBND11098 INTLDOW13482 INTLJSW25940 INTLOPL21626 INTLPKO25841 INTLVOW15842 INTSDBK03426 INTSNAG24851 INTSSPX24034 IZS KRU0321 MPH MCR OPERA3GR OW20B202600 OW20L192075 OW20N201900 OW20X191725 PBG0620 PEP PKO PRZ1226 RCDGRAOPEN RCFL2FW202 RCFL2TOTF RCFL3FW202 RCFL3RDX2 RCFL4MSPET RCFL5WHT1 RCFS2COCO RCFS2SOY RCFS3HEIG RCFS4BPL RCFS5NAG1 RCGCOMB0421 RCKTXAOPEN RCSAEAOPEN RCTLHEIG1 RCTLTOTF2 RCTSPSM1 RLP SID1131 TPE VIN WZ0124
ostatnie notowanie: 20.11.2019
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 GHE0720
(GHE0720)





(100,4900)
-
-

213 (2)
500 (1)
1 (1)
100,0000
99,5000
0,0100
100,4900
100,7700
100,7800
100 (1)
213 (1)
20 (1)
95,4900
105,4900
17:30:00 GHE0722
(GHE0722)
101,5000
101,5000
101,5000
101,5000
0,30

(101,2000)
1
-
4
406
2 (1)
15 (1)
20 (1)
101,2300
101,1000
101,0100
101,4900
101,5000
101,9200
11 (1)
26 (1)
5 (1)
97,5000
105,5000
17:30:00 GHE0822
(GHE0822)
101,1000
101,0000
101,1100
101,0000
-0,13

(101,1300)
14
-
106
10 709
5 (1)
50 (1)
5 (1)
100,8200
100,8000
100,3300
101,0000
101,4000
101,8500
14 (1)
35 (1)
6 (1)
97,0000
105,0000
17:30:00 GHE1020
(GHE1020)





(101,0000)
-
-

31 (1)
169 (1)
500 (1)
100,7200
100,7100
100,6500
101,9500
101,9800
101,9900
50 (1)
43 (1)
10 (1)
96,0000
106,0000
17:30:00 GHE1220
(GHE1220)
102,0000
102,0000
102,0000
102,0000
0,00

(102,0000)
1
-
29
2 958
71 (1)
100 (1)
200 (1)
102,0000
100,0000
99,5000


-  (-)
-  (-)
-  (-)
97,0000
107,0000
17:30:00 GHE1221
(GHE1221)





(100,9200)
-
-

12 (2)
15 (1)
-  (-)
100,5100
100,5000


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





(100,4100)
-
-

100 (1)
500 (1)
-  (-)
100,0000
99,0000
100,8900
100,9000
101,0000
66 (1)
154 (1)
84 (1)
95,4100
105,4100
17:30:00 GHI0322
(GHI0322)
101,0100
100,9800
101,9400
101,9400
-0,05

(101,9900)
7
-
1 386
140 010
10 (1)
50 (1)
338 (1)
101,0100
101,0000
100,9900
101,9300
101,9400
101,9600
35 (1)
414 (2)
200 (1)
96,9900
106,9900
17:30:00 GHI0720
(GHI0720)





(100,8500)
-
-

100 (1)
50 (1)
18 (1)
100,2200
100,2100
100,0500
101,1600
101,1700
101,2000
50 (1)
100 (1)
150 (1)
95,8500
105,8500
17:30:00 GHI1220
(GHI1220)
100,6200
100,4000
100,6200
100,4000
100,6200(#)
-0,22
0,00
(100,6200)
2
-
63
6 330
20 (1)
37 (1)
100 (1)
100,2400
100,2300
100,1100
100,5600
100,5700
100,9600
377 (1)
200 (1)
200 (1)
95,6200
105,6200
17:30:00 GHI1221
(GHI1221)





(100,0700)
-
-

4 (1)
10 (1)
-  (-)
100,0600
99,5100
100,5100
101,0000
101,4900
20 (1)
10 (1)
2 (1)
96,0700
104,0700
17:30:00 GHJ0320
(GHJ0320)





(100,5000)
-
-

178 (2)
-  (-)
-  (-)
100,0000

100,7600
100,7700
100,9000
100 (1)
149 (1)
121 (2)
95,5000
105,5000
17:30:00 GHJ0322
(GHJ0322)





(102,5000)
-
-

10 (1)
10 (1)
20 (1)
100,5100
100,5000
100,0000
102,5100

10 (1)
-  (-)
-  (-)
98,5000
106,5000
17:30:00 GLC
(GLCOSMED)
1,3400
1,3400
1,3400
1,3400
0,00

(1,3400)
1
-
10
13
6 255 (1)
1 (1)
100 (1)
1,2000
1,0000
0,8900
1,3000
1,3400
1,3900
5 800 (1)
1 983 (1)
3 190 (1)
1,2100
1,4700
17:30:00 GLD1125
(GLD1125)





(109,5000)
-
-

-  (-)
-  (-)
-  (-)




-  (-)
-  (-)
-  (-)

17:30:00 GNB0124
(GNB0124)





(75,0000)
-
-

10 (1)
15 (1)
1 (1)
77,0100
77,0000
73,0000
81,4800
81,4900
81,5000
3 (1)
6 (1)
7 (1)
67,0000
83,0000
17:30:00 GNB0220
(GNB0220)
98,0000
97,5000
98,6900
98,6900
0,70

(98,0000)
5
-
23
2 248
3 (1)
10 (1)
3 (1)
97,6000
97,5500
97,4000
98,8700
98,8900
99,0000
6 (1)
3 (1)
116 (3)
93,0000
103,0000
17:30:00 GNB0221
(GNB0221)
88,4000
85,0800
88,4000
87,0000
87,0000(#)
-1,58
-1,58
(88,4000)
31
-
257
22 334
3 (1)
3 (1)
4 (1)
86,0200
86,0100
85,0100
87,0000
87,5000
87,9800
16 (1)
45 (1)
3 (1)
78,4000
98,4000
17:30:00 GNB0320
(GNB0320)
97,0000
97,0000
98,7700
98,7700
0,00

(98,7700)
3
-
22
2 163
7 (1)
10 (1)
10 (1)
97,2000
97,1000
97,0100
98,8400
98,8500
98,8800
23 (1)
30 (1)
88 (1)
93,7700
103,7700
17:30:00 GNB0321
(GNB0321)
87,9900
87,9900
88,0000
88,0000
0,01

(87,9900)
7
-
52
4 576
10 (1)
10 (1)
5 (1)
85,0000
78,0000
65,0000
89,0000
89,9900
90,0000
5 (1)
2 (1)
272 (2)
77,9900
97,9900
17:30:00 GNB0323
(GNB0323)
85,0000
85,0000
85,0000
85,0000
0,00

(85,0000)
1
-
10
850
3 (1)
10 (1)
5 (1)
81,0300
80,0000
55,0000
85,0000
89,0000
90,0000
10 (1)
80 (1)
3 (1)
75,0000
95,0000
17:30:00 GNB0420
(GNB0420)
97,7000
97,7000
97,7000
97,7000
-0,09

(97,7900)
2
-
150
14 655
20 (1)
5 (1)
5 (1)
96,7000
96,5100
95,0200
97,6900
97,7000
97,8000
4 (1)
50 (1)
430 (3)
92,7900
102,7900
17:30:00 GNB0421
(GNB0421)





(84,0200)
-
-

10 (1)
10 (1)
20 (1)
85,0900
85,0100
84,8000
86,9900
87,0000
87,9000
3 (1)
1 (1)
3 (1)
74,0200
94,0200
17:30:00 GNB0423
(GNB0423)





(80,0000)
-
-

10 (1)
1 (1)
6 (1)
75,0200
75,0000
65,0000
81,9700
81,9800
81,9900
6 (1)
2 (1)
14 (1)
72,0000
88,0000
17:30:00 GNB0424
(GNB0424)





(80,0000)
-
-

10 (1)
3 (1)
9 (1)
78,0400
78,0300
77,3000
84,5000
85,0000
87,0000
10 (1)
10 (1)
55 (1)
72,0000
88,0000
17:30:00 GNB0523
(GNB0523)





(81,0000)
-
-

10 (1)
10 (1)
10 (1)
77,0300
77,0000
75,0000
84,9900
85,0000
89,0000
15 (1)
10 (1)
15 (1)
71,0000
91,0000
17:30:00 GNB0524
(GNB0524)





(84,9000)
-
-

10 (1)
1 (1)
5 (1)
75,0100
75,0000
56,0000
84,0000
84,5000
84,9000
10 (1)
2 (1)
7 (1)
76,9000
92,9000
17:30:00 GNB0620
(GNB0620)





(97,9000)
-
-

20 (1)
5 (1)
13 (2)
94,7000
92,6100
90,0000
95,9000
96,9800
96,9900
8 (1)
7 (1)
34 (1)
92,9000
102,9000
17:30:00 GNB0624
(GNB0624)





(79,9000)
-
-

1 (1)
1 (1)
30 (1)
75,0000
72,0000
40,0000
79,8000
82,0000
60 (1)
16 (1)
-  (-)
71,9000
87,9000
17:30:00 GNB0720
(GNB0720)
93,3000
93,3000
94,3600
94,3600
94,3600(#)
1,14
1,14
(93,3000)
36
-
489
45 805
20 (1)
15 (1)
5 (1)
94,3500
94,3000
94,0000
94,5500
94,6000
94,7000
26 (1)
4 (1)
6 (1)
88,3000
98,3000
17:30:00 GNB0723
(GNB0723)
81,0000
81,0000
81,0000
81,0000
0,62

(80,5000)
2
-
13
1 053
4 (1)
3 (1)
25 (2)
80,0000
78,5100
73,0000
83,0000
89,0000
90,0000
1 (1)
20 (1)
100 (1)
70,5000
90,5000
17:30:00 GNB0724
(GNB0724)





(74,0000)
-
-

2 (1)
1 (1)
30 (1)
61,0000
60,0000
40,0000
74,0000
84,9000
85,0000
15 (1)
18 (1)
10 (1)
62,0000
86,0000
17:30:00 GNB0820
(GNB0820)
91,3000
91,3000
95,0000
95,0000
4,17

(91,2000)
9
-
208
19 448
6 (1)
2 (1)
6 (1)
92,5000
92,0000
91,2200
94,6000
95,0000
96,0000
3 (1)
47 (2)
3 (1)
86,2000
96,2000
17:30:00 GNB0823
(GNB0823)





(80,0000)
-
-

10 (1)
3 (1)
15 (1)
77,0200
77,0100
77,0000
82,5000
82,8900
85,0000
15 (1)
41 (2)
5 (1)
70,0000
90,0000
17:30:00 GNB0824
(GNB0824)





(80,0000)
-
-

1 (1)
1 (1)
30 (1)
75,0000
49,0000
35,0000
80,0000
84,9000
85,0000
16 (1)
29 (1)
30 (1)
70,0000
90,0000
17:30:00 GNB1020
(GNB1020)
94,9900
94,6000
97,0000
97,0000
2,11

(95,0000)
4
-
23
2 208
3 (1)
5 (1)
3 (1)
91,0000
90,0900
90,0800
95,5000
96,0000
96,9900
10 (1)
76 (2)
15 (1)
90,0000
100,0000
17:30:00 GNB1120
(GNB1120)
92,4000
92,4000
92,5500
92,4000
92,4000(#)
0,00
0,00
(92,4000)
6
-
63
5 825
2 (1)
18 (1)
10 (1)
91,0000
90,5000
87,0000
93,4900
93,5000
93,9000
20 (1)
20 (1)
10 (1)
87,4000
97,4000
17:30:00 GNB1123
(GNB1123)
81,9600
81,9600
81,9600
81,9600
0,01

(81,9500)
1
-
8
656
5 (1)
15 (1)
1 (1)
77,0100
77,0000
75,0000
81,9600
81,9900
82,0000
1 (1)
12 (1)
4 (1)
73,9600
89,9600
17:30:00 GNB1219 99,3000
99,3000
99,3000
99,3000
0,00

(99,3000)
6
-
161
15 987
2 (1)
3 (1)
19 (1)
99,2200
99,2000
99,0000
99,3000
99,6900
99,7000
22 (1)
12 (1)
3 (1)
94,3000
104,3000
17:30:00 GNB1220
(GNB1220)
93,0000
90,0000
93,0000
90,0000
-5,26

(95,0000)
3
-
33
2 979
4 (1)
10 (1)
5 (1)
87,1000
87,0000
70,0000


-  (-)
-  (-)
-  (-)
90,0000
100,0000
17:30:00 GNB1222
(GNB1222)





(82,0000)
-
-

10 (1)
1 (1)
30 (1)
75,0000
67,0000
30,0000
85,0000

10 (1)
-  (-)
-  (-)
74,0000
90,0000
17:30:00 GNB1223
(GNB1223)





(75,0300)
-
-

10 (1)
15 (1)
26 (1)
77,0100
77,0000
75,1000
82,5000
83,0000
88,0000
8 (1)
10 (1)
19 (1)
65,0300
85,0300
17:30:00 GNO0320
(GNO0320)





(99,0000)
-
-

10 (1)
-  (-)
-  (-)
98,0000

99,5000

10 (1)
-  (-)
-  (-)
94,0000
104,0000
17:30:00 GNO0424
(GNO0424)





(79,5000)
-
-

1 (1)
1 (1)
30 (1)
70,0000
58,0000
40,0000
80,0000
85,0000
89,5000
10 (1)
10 (1)
10 (1)
71,5000
87,5000
17:30:00 GNO1120
(GNO1120)





(85,0000)
-
-

20 (1)
10 (1)
3 (1)
88,0000
87,0000
86,7200
92,9000
95,0000
100,0000
30 (1)
21 (1)
120 (1)
75,0000
95,0000
17:30:00 GNO1123
(GNO1123)





(76,0000)
-
-

10 (1)
1 (1)
30 (1)
72,0000
58,0000
40,0000
82,0000
100,0000
10 (1)
5 (1)
-  (-)
68,0000
84,0000
17:30:00 GOB
(GOBARTO)
6,3800
6,3800
6,3800
6,3800
6,3800(#)
3,91
3,91
(6,1400)
1
-
91
581
500 (1)
239 (1)
500 (1)
6,1200
6,1000
6,0200
6,3800
6,4000
6,4200
319 (1)
32 188 (3)
265 (1)
5,5400
6,7400
17:30:00 GPW
(GPW)
38,8000
38,0000
38,8000
38,0000
38,0000(#)
-2,06
-2,06
(38,8000)
335
-
29 910
1 141 484
1 253 (2)
60 (2)
545 (9)
38,0000
37,9500
37,9000
38,3500
38,5000
38,5500
735 (1)
145 (1)
145 (1)
34,9500
42,6500
17:30:00 GPW0122
(GPW0122)
101,1800
101,1800
101,1800
101,1800
101,1800(#)
-0,01
-0,01
(101,1900)
1
-
5
506
100 (1)
1 000 (1)
90 (1)
100,9400
100,9300
100,8100
101,1800
101,1900
101,2900
109 (1)
166 (1)
200 (1)

17:30:00 GPW1022
(GPW1022)





(102,0000)
-
-

152 (1)
200 (1)
-  (-)
102,0000
101,8000
102,3000
103,7500
200 (1)
66 (1)
-  (-)
97,0000
107,0000