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 IMC INTLBCO19356 INTLDOW17806 INTLLTS23689 INTLPKN06353 INTLUSD21279 INTSDAX21303 INTSOPL09274 INTSW2019588 KME0719 LRK MBHPE11 ALR0421 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: 18.06.2019
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 GNB0824
(GNB0824)





(60,0000)
-
-

1 (1)
1 (1)
10 (1)
59,0000
40,0000
30,0000
72,0000
73,0000
75,0000
19 (1)
10 (1)
3 (1)
45,0000
75,0000
17:30:00 GNB1020
(GNB1020)





(76,0000)
-
-

10 (1)
5 (1)
-  (-)
68,0100
68,0000
80,9200
80,9300
80,9400
7 (1)
8 (1)
10 (1)
66,0000
86,0000
17:30:00 GNB1120
(GNB1120)
75,9900
75,9900
75,9900
75,9900
75,9900(#)
0,00
0,00
(75,9900)
1
-
1
76
2 (1)
4 (1)
10 (1)
75,9900
71,0000
70,0100
77,9900
78,0000
79,0000
2 (1)
4 (1)
3 (1)
65,9900
85,9900
17:30:00 GNB1123
(GNB1123)





(64,0000)
-
-

1 (1)
4 (1)
10 (1)
60,0100
60,0000
30,0000
75,0000
85,9000
86,0000
9 (1)
24 (1)
30 (1)
49,0000
79,0000
17:30:00 GNB1220
(GNB1220)





(79,0000)
-
-

10 (1)
5 (1)
5 (1)
67,0100
67,0000
66,1000
79,0000
94,0000
95,0000
7 (1)
18 (1)
10 (1)
69,0000
89,0000
17:30:00 GNB1222
(GNB1222)





(64,9000)
-
-

1 (1)
4 (2)
3 (1)
76,0000
71,0000
69,0000
79,9000
84,8000
86,0000
14 (1)
10 (1)
30 (1)
52,9000
76,9000
17:30:00 GNB1223
(GNB1223)





(85,0000)
-
-

2 (1)
2 (1)
1 (1)
74,0000
70,0000
68,0000
78,0000
80,0000
98,0000
10 (1)
6 (1)
20 (1)
75,0000
95,0000
17:30:00 GNO0320
(GNO0320)





(97,9100)
-
-

10 (1)
-  (-)
-  (-)
97,9000

99,4000
100,5000
10 (1)
4 (1)
-  (-)
92,9100
102,9100
17:30:00 GNO0424
(GNO0424)





(70,5000)
-
-

4 (1)
1 (1)
10 (1)
60,0000
58,0000
42,0000
70,9000
71,0000
80,0000
9 (1)
10 (1)
22 (2)
55,5000
85,5000
17:30:00 GNO1120
(GNO1120)
74,9900
74,9900
74,9900
74,9900
2,73

(73,0000)
2
-
6
450
10 (1)
-  (-)
-  (-)
67,0000

75,9900
76,9900
79,9900
3 (1)
8 (1)
10 (1)
58,0000
88,0000
17:30:00 GNO1123
(GNO1123)





(76,0000)
-
-

1 (1)
-  (-)
-  (-)
66,0000

70,0000
76,0000
84,9500
3 (1)
10 (1)
80 (1)
66,0000
86,0000
17:30:00 GOB
(GOBARTO)
7,5600
7,5000
7,5600
7,5000
7,5000(#)
0,00
0,00
(7,5000)
4
-
1 554
11 715
1 946 (1)
510 (1)
30 (1)
7,5000
7,0400
7,0000
7,6000
7,6400
7,6800
32 (1)
73 (1)
482 (1)
6,7600
8,2400
17:30:00 GPR
(GPRE)
6,7600
6,7000
6,7600
6,7200
6,7200(#)
-1,47
-1,47
(6,8200)
11
-
11 624
78 001
250 (1)
2 977 (2)
199 (1)
6,7200
6,6400
5,3400
6,7600
6,8000
6,8200
505 (1)
1 850 (1)
550 (1)
6,1400
7,5000
17:30:00 GPW
(GPW)
41,1500
41,1000
41,8000
41,8000
41,8000(#)
1,58
1,58
(41,1500)
905
-
124 426
5 165 572
9 302 (1)
135 (1)
1 132 (4)
41,6000
41,5500
41,5000
41,8000
41,8500
41,9000
15 452 (4)
550 (2)
604 (5)
37,0500
45,2500
17:30:00 GPW0122
(GPW0122)
101,0600
101,0600
101,0600
101,0600
101,0600(#)
0,00
0,00
(101,0600)
1
-
2
202
100 (1)
200 (1)
100 (1)
101,0000
100,8400
100,8200
101,0600
101,0700
101,0800
3 (1)
52 (2)
154 (1)
97,0600
105,0600
17:30:00 GPW1022
(GPW1022)
102,5500
102,5500
102,5500
102,5500
102,5500(#)
-0,27
-0,27
(102,8300)
1
-
9
923
23 (1)
200 (1)
200 (1)
102,5500
102,3200
102,3100
102,8200
103,7500
200 (1)
66 (1)
-  (-)
97,8300
107,8300
17:30:00 GCN
(GROCLIN)
1,9400
1,9000
1,9500
1,9000
1,9000(#)
0,00
0,00
(1,9000)
16
-
9 375
18 084
250 (1)
5 090 (2)
200 (1)
1,8960
1,8900
1,8700
1,9000
1,9500
1,9600
3 210 (1)
6 384 (2)
1 320 (2)
1,7100
2,0900
17:30:00 GRN
(GRODNO)
4,1600
4,1600
4,1600
4,1600
4,1600(#)
3,23
3,23
(4,0300)
1
-
5
21
1 540 (1)
2 880 (2)
400 (1)
4,0200
4,0000
3,9300
4,1300
4,1400
4,1700
527 (1)
950 (1)
496 (1)
3,6300
4,4300
17:30:00 ATT
(GRUPAAZOTY)
40,8400
40,8000
41,9800
41,5000
41,5000(#)
0,00
0,00
(41,5000)
456
-
78 736
3 269 205
70 (1)
99 (1)
70 (1)
41,4600
41,4200
41,4000
41,5000
41,6000
41,6600
1 556 (1)
302 (2)
70 (1)
37,3600
45,6400
17:30:00 GT11019
(GT11019)





(100,2000)
-
-

18 (2)
54 (6)
10 (1)
100,1200
100,0600
100,0000


-  (-)
-  (-)
-  (-)
95,2000
105,2000
17:30:00 GTC
(GTC)
8,8000
8,7600
9,2700
9,1700
9,1700(#)
3,85
3,85
(8,8300)
66
-
82 757
742 549
500 (1)
4 256 (2)
489 (1)
9,0200
8,9900
8,9600
9,1700
9,1900
9,2200
1 594 (1)
140 (1)
1 000 (1)
7,9500
9,7100
17:30:00 GTC0320
(GTC0320)





(100,0000)
-
-

10 (1)
-  (-)
-  (-)
99,8000

101,3000

10 (1)
-  (-)
-  (-)
95,0000
105,0000
17:30:00 GTC0321
(GTC0321)





(100,0000)
-
-

10 (1)
-  (-)
-  (-)
99,5000

101,0000
101,5000
10 (1)
7 (1)
-  (-)
95,0000
105,0000
17:30:00 GTC0620
(GTC0620)





(100,0000)
-
-

10 (1)
-  (-)
-  (-)
99,8000



-  (-)
-  (-)
-  (-)
95,0000
105,0000
17:30:00 GTC1019
(GTC1019)





(101,3000)
-
-

1 (1)
10 (1)
-  (-)
100,5000
99,8000
101,3000

9 (1)
-  (-)
-  (-)
96,3000
106,3000
17:30:00 GTC1220
(GTC1220)





(101,0000)
-
-

10 (1)
-  (-)
-  (-)
99,8000

101,3000

10 (1)
-  (-)
-  (-)
96,0000
106,0000
17:30:00 BHW
(HANDLOWY)
52,4000
52,2000
53,1000
53,0000
53,0000(#)
1,15
1,15
(52,4000)
427
-
62 638
3 298 892
397 (1)
877 (1)
12 (2)
53,0000
52,9000
52,8000
53,1000
53,2000
53,3000
1 235 (1)
168 (4)
137 (3)
47,2000
57,6000
17:30:00 HRP
(HARPER)
0,1385
0,1380
0,1385
0,1380
0,1120(#)
-0,36
-19,13
(0,1385)
2
-
5 300
732
2 500 (2)
6 006 (1)
492 (1)
0,1200
0,1120
0,1000
-1,0000
0,1380
0,1385
3 000 (1)
28 868 (2)
1 250 (1)
0,1180
0,1590
17:30:00 HBS0122
(HBS0122)
100,9700
100,9000
100,9700
100,9000
-0,07

(100,9700)
2
-
12
1 211
-  (-)
-  (-)
-  (-)


100,9600
100,9700
101,8000
2 (1)
20 (1)
8 (1)
95,9700
105,9700
17:30:00 HBS0421
(HBS0421)
101,4700
101,4500
101,4700
101,4700
0,02

(101,4500)
3
-
22
2 232
1 (1)
3 (1)
5 (1)
101,1000
101,0500
101,0100
101,4500
101,4800
101,4900
5 (1)
10 (1)
4 (1)
96,4500
106,4500
17:30:00 HEL
(HELIO)
8,0000
8,0000
8,0000
8,0000
0,00

(8,0000)
1
-
2
16
106 (1)
90 (1)
400 (2)
7,3000
7,0500
7,0000
8,0000
8,2500
8,3000
309 (2)
349 (1)
286 (1)
7,2000
8,8000
17:30:00 HRS
(HERKULES)
2,0900
2,0100
2,0900
2,0500
2,0500(#)
-2,38
-2,38
(2,1000)
16
-
8 505
17 331
1 150 (3)
1 550 (3)
1 323 (1)
2,0100
2,0000
1,9800
2,0500
2,0800
2,0900
1 036 (2)
700 (1)
1 400 (2)
1,8900
2,3100
17:30:00 HLD
(HOLLYWOOD)
0,8780
0,8200
0,8780
0,8200
0,8780(#)
-9,49
-3,09
(0,9060)
9
-
10 760
8 840
1 890 (2)
500 (1)
850 (1)
0,8200
0,8000
0,7980
0,8460
0,8500
0,8680
9 890 (1)
9 980 (1)
1 285 (1)
0,8160
0,9960
17:30:00 HUB
(HUBSTYLE)
0,3500
0,3500
0,3700
0,3700
0,3700(#)
0,00
0,00
(0,3700)
6
-
8 310
2 911
-  (-)
-  (-)
-  (-)


0,3700
0,3800
0,3900
6 139 (3)
4 151 (3)
4 690 (1)
0,3330
0,4070
17:30:00 HDR
(HYDROTOR)
36,6000
36,6000
36,6000
36,6000
36,6000(#)
0,55
0,55
(36,4000)
4
-
94
3 440
168 (1)
15 (1)
50 (1)
36,4000
36,2000
36,0000
36,6000
37,4000
37,6000
363 (1)
2 719 (3)
290 (1)
32,8000
40,0000
17:30:00 I2D0220
(I2D0220)
93,0000
93,0000
93,0000
93,0000
3,33

(90,0000)
3
-
27
2 511
-  (-)
-  (-)
-  (-)


96,2000
98,0000
99,2000
1 (1)
2 (1)
3 (1)

17:30:00 I2D0719
(I2D0719)
99,6000
99,6000
99,6000
99,6000
99,6000(#)
0,00
0,00
(99,6000)
3
-
16
1 594
174 (1)
-  (-)
-  (-)
99,6000

99,8900
99,9000
99,9900
2 (1)
16 (2)
10 (1)

17:30:00 I2D1019
(I2D1019)





(99,7000)
-
-

2 (1)
-  (-)
-  (-)
96,0000

99,5000
99,5900
99,6000
10 (1)
10 (1)
20 (1)

17:30:00 I2D1220
(I2D1220)





(99,3000)
-
-

-  (-)
-  (-)
-  (-)


95,5000
97,0000
99,5000
261 (1)
500 (1)
397 (1)
94,3000
104,3000
17:30:00 I2D
(I2DEV)
6,9000
6,9000
6,9000
6,9000
6,9000(#)
6,15
6,15
(6,5000)
1
-
2
14
1 160 (1)
-  (-)
-  (-)
6,5000

6,8000
6,9000
8,4000
1 099 (1)
1 393 (1)
95 (1)
5,8500
7,1500
17:30:00 IAG
(IALBGR)



1,0000(#)

-24,24
(1,3200)
-
-

12 000 (1)
100 000 (1)
10 000 (1)
1,4500
0,0300
0,0100
-1,0000
0,7200
0,9000
6 640 (8)
2 323 (1)
500 (1)
1,1900
1,4500
17:30:00 IBS
(IBSM)





(10,8000)
-
-

2 (1)
-  (-)
-  (-)
8,0000

10,0000
10,8000
12,1000
13 (1)
58 (1)
80 (1)
9,7500
11,8000
17:30:00 IDA0820
(IDA0820)
55,0000
55,0000
55,0000
55,0000
22,22

(45,0000)
1
-
10
550
500 (1)
2 600 (6)
100 (1)
45,0200
45,0100
40,0000
55,0000
80,0000
100,0000
90 (1)
100 (1)
175 (1)
30,0000
60,0000
17:30:00 IDA
(IDEABANK)
2,3800
2,1500
2,3800
2,1550
2,1550(#)
-11,68
-11,68
(2,4400)
432
-
516 227
1 184 002
3 763 (4)
2 316 (1)
1 450 (2)
2,1550
2,1500
2,1450
2,1950
2,2000
2,2200
982 (1)
1 812 (2)
390 (1)
2,2000
2,6800
17:30:00 IDM
(IDMPL)
0,8800
0,8800
0,8800
0,8800
0,8800(#)
0,00
0,00
(0,8800)
3
-
5 000
4 400
101 (1)
1 102 (1)
104 (1)
0,8300
0,7950
0,7400
0,8900
0,9300
0,9450
2 361 (1)
9 194 (1)
306 (1)
0,7950
0,9650
17:30:00 IDS1024
(IDS1024)





(99,1700)
-
-

-  (-)
-  (-)
-  (-)




-  (-)
-  (-)
-  (-)
95,1700
103,1700
17:30:00 IFC
(IFCAPITAL)



0,3600(#)

-34,55
(0,5500)
-
-

963 (1)
300 (1)
111 (1)
0,3600
0,3500
0,0110
-1,0000
0,4960
0,5400
428 (3)
68 (1)
3 100 (2)
0,4960
0,6050
17:30:00 IFI
(IFIRMA)
2,7800
2,7600
2,7800
2,7600
-1,08

(2,7900)
5
-
1 858
5 134
320 (1)
272 (1)
100 (1)
2,7700
2,7600
2,7500
2,7900
2,8000
2,8200
16 (1)
1 390 (2)
300 (1)
2,5200
3,0600
17:30:00 IFR
(IFSA)



0,1000(#)

-53,27
(0,2140)
-
-

1 000 (1)
2 780 (1)
6 000 (2)
0,1950
0,1800
0,1000
-1,0000
0,2000
0,2140
7 918 (6)
294 (1)
11 563 (2)
0,1930
0,2340
17:30:00 IIA
(IIAAV)





(99,7000)
-
-

-  (-)
-  (-)
-  (-)


99,7000
103,0000
5 (1)
5 (1)
-  (-)
89,7300
109,6600