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 ACP BNPPBSK0722 MBHPE02 CMR EFK EVC0921 FCCCH20 FGPWH20 FPEOZ19 GB11019 GNB0620 I2D INTLADS19117 INTLDAX13136 INTLEUR24380 INTLNDX23135 INTLPKN15966 INTLUSD20602 INTSBCO24190 INTSGLD24174 INTSPGN24711 INTSW2024224 KR10522 LEN MBW NNG OW20F202100 OW20I192750 OW20L192200 OW20U192175 OW20W191750 PCM1220 PHP0123 PN11219 RC6OGAOPEN RCFL2BMW RCFL2PLAT1 RCFL3DB11 RCFL3PGN1 RCFL4MWIG40 RCFL6PLAT RCFS2HEIG RCFS3CDPRO1 RCFS3PKO RCFS4WHT RCGBSK0721 RCI1220 RCSDGP0421 RCTLOIL0015 RCTSCORN07 RCTVBAOPEN SID1134 TRIGONPP7 VOT YOL
ostatnie notowanie: 19.09.2019
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
17:30:00 GNB0620
(GNB0620)
86,0000
86,0000
86,0000
86,0000
1,18

(85,0000)
1
-
10
860
30 (1)
10 (1)
10 (1)
85,0200
85,0100
84,1000
86,0000
86,5000
87,9500
240 (1)
7 (1)
42 (1)
75,0000
95,0000
17:30:00 GNB0624
(GNB0624)





(76,0000)
-
-

30 (1)
-  (-)
-  (-)
70,0000

76,0000
80,0000
84,0000
2 (1)
1 (1)
94 (1)
68,0000
84,0000
17:30:00 GNB0720
(GNB0720)
83,5000
83,0100
83,5000
83,0200
-1,15

(83,9900)
9
-
34
2 833
6 (1)
2 (1)
6 (1)
83,1000
83,0500
83,0100
83,5000
84,4000
84,4800
630 (1)
2 (1)
6 (1)
73,9900
93,9900
17:30:00 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
17:30:00 GNB0724
(GNB0724)





(75,0000)
-
-

1 (1)
30 (1)
-  (-)
60,0000
40,0000
75,0000
75,1000
85,0000
31 (1)
5 (1)
10 (1)
67,0000
83,0000
17:30:00 GNB0820
(GNB0820)
83,5000
83,5000
83,5000
83,5000
0,00

(83,5000)
2
-
19
1 587
20 (1)
7 (1)
20 (1)
82,0100
80,5500
80,5100
85,5000
87,0000
88,0000
26 (1)
10 (1)
2 (1)
73,5000
93,5000
17:30:00 GNB0823
(GNB0823)





(71,9800)
-
-

10 (1)
5 (1)
10 (1)
66,0000
61,0000
55,0000
71,9800
71,9900
72,0000
2 (1)
5 (1)
45 (2)
56,9800
86,9800
17:30:00 GNB0824
(GNB0824)





(67,0000)
-
-

10 (1)
1 (1)
30 (1)
50,5000
49,0000
35,0000
72,5000
75,0000
85,0000
2 (1)
16 (2)
30 (1)
55,0000
79,0000
17:30:00 GNB1020
(GNB1020)





(79,0000)
-
-

9 (1)
10 (1)
5 (1)
76,1200
76,1000
76,0000
82,9900
83,0000
85,0000
3 (1)
4 (1)
3 (1)
69,0000
89,0000
17:30:00 GNB1120
(GNB1120)





(80,0000)
-
-

2 (1)
20 (1)
3 (1)
76,0200
76,0000
72,5000
81,9000
82,0000
83,0000
4 (1)
50 (1)
10 (1)
70,0000
90,0000
17:30:00 GNB1123
(GNB1123)





(65,0000)
-
-

6 (1)
10 (1)
3 (1)
66,2000
66,0000
65,0000
72,0000
79,0000
80,0000
31 (1)
5 (1)
24 (1)
50,0000
80,0000
17:30:00 GNB1220
(GNB1220)





(81,9900)
-
-

20 (1)
24 (1)
10 (1)
72,0000
71,0100
70,0000
85,0000
85,9900
87,0000
10 (1)
8 (1)
19 (1)
71,9900
91,9900
17:30:00 GNB1222
(GNB1222)
79,5000
79,5000
79,5000
79,5000
0,00

(79,5000)
1
-
1
80
10 (1)
1 (1)
30 (1)
70,0000
60,0000
40,0000
79,5000
79,9000
80,0000
6 (1)
9 (1)
30 (2)
71,5000
87,5000
17:30:00 GNB1223
(GNB1223)





(78,0000)
-
-

1 (1)
10 (1)
2 (1)
72,0000
71,0000
70,0000
81,0000
82,0000
10 (1)
15 (1)
-  (-)
70,0000
86,0000
17:30:00 GNO0320
(GNO0320)





(97,9100)
-
-

30 (1)
10 (1)
50 (1)
98,5000
97,9000
93,0000
99,4000
100,5000
10 (1)
4 (1)
-  (-)
92,9100
102,9100
17:30:00 GNO0424
(GNO0424)





(75,0000)
-
-

5 (1)
1 (1)
30 (1)
60,0000
58,0000
40,0000
79,0000
80,0000
84,9000
72 (1)
30 (1)
10 (1)
65,0000
85,0000
17:30:00 GNO1120
(GNO1120)





(80,0000)
-
-

10 (1)
-  (-)
-  (-)
68,0000

88,0000
93,9900
200 (1)
3 (1)
-  (-)
70,0000
90,0000
17:30:00 GNO1123
(GNO1123)





(76,0000)
-
-

1 (1)
30 (1)
-  (-)
66,0000
40,0000
76,0000
80,0000
100,0000
10 (1)
30 (1)
5 (1)
66,0000
86,0000
17:30:00 GOB
(GOBARTO)
6,8000
6,8000
6,8000
6,8000
6,8000(#)
-0,58
-0,58
(6,8400)
3
-
300
2 040
61 (1)
158 (1)
209 (1)
6,5200
6,5000
6,4800
6,8000
6,8400
6,8600
129 (1)
239 (1)
114 (1)
6,1600
7,5200
17:30:00 GPR
(GPRE)
6,8600
6,8600
6,9000
6,9000
6,9000(#)
1,17
1,17
(6,8200)
7
-
16 714
115 183
10 240 (2)
1 (1)
-  (-)
6,7600
3,4200
7,0000
7,1200
7,1600
14 062 (4)
1 107 (1)
90 (1)
6,1400
7,5000
17:30:00 GPW
(GPW)
41,1000
41,1000
41,7000
41,5500
41,5500(#)
0,61
0,61
(41,3000)
316
-
97 369
4 028 035
1 018 (1)
50 (1)
45 (1)
41,2500
41,2000
41,0500
41,5500
41,6000
41,6500
1 043 (2)
350 (1)
800 (1)
37,2000
45,4000
17:30:00 GPW0122
(GPW0122)
101,2000
101,2000
101,2000
101,2000
101,2000(#)
0,37
0,37
(100,8300)
1
-
5
506
100 (1)
25 (1)
20 (1)
100,8600
100,8500
100,8400
101,2000
101,2200
101,2300
190 (1)
185 (1)
200 (1)
95,8300
105,8300
17:30:00 GPW1022
(GPW1022)
103,4000
103,4000
103,4000
103,4000
103,4000(#)
0,00
0,00
(103,4000)
1
-
5
517
5 (1)
200 (1)
-  (-)
103,3800
102,9100
103,3900
103,7500
200 (1)
66 (1)
-  (-)
99,4000
107,4000
17:30:00 GCN
(GROCLIN)
1,9400
1,9040
2,0950
2,0400
1,9600(#)
4,62
0,51
(1,9500)
66
-
49 050
98 595
500 (1)
766 (1)
220 (1)
1,9600
1,9500
1,9200
2,0400
2,0450
2,0500
1 382 (3)
500 (1)
1 593 (1)
1,7560
2,1450
17:30:00 GRN
(GRODNO)
3,9000
3,7000
3,9000
3,8000
3,8000(#)
-2,56
-2,56
(3,9000)
6
-
1 024
3 793
200 (1)
632 (2)
310 (2)
3,7000
3,6700
3,6600
3,8000
3,9000
3,9500
1 970 (1)
385 (1)
800 (1)
3,5100
4,2900
17:30:00 ATT
(GRUPAAZOTY)
36,7000
36,6000
37,6000
37,3200
37,3200(#)
1,41
1,41
(36,8000)
328
-
27 159
1 005 873
203 (2)
350 (1)
700 (1)
37,3200
37,3000
37,2000
37,6000
37,6400
37,7000
50 (1)
127 (2)
113 (3)
33,1200
40,4800
17:30:00 GSI5YQPLNNKY
(GSI5YQPLNNKY)





(95,5000)
-
-

10 (1)
-  (-)
-  (-)
94,0000



-  (-)
-  (-)
-  (-)

17:30:00 GSI5YQPLNSXAP
(GSI5YQPLNSXAP)





(95,5000)
-
-

10 (1)
-  (-)
-  (-)
94,0000



-  (-)
-  (-)
-  (-)

17:30:00 GSI5YQPLNWIG20
(GSI5YQPLNWIG20)





(95,5000)
-
-

10 (1)
-  (-)
-  (-)
94,0000



-  (-)
-  (-)
-  (-)

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)
9,4200
9,4200
9,6900
9,5600
9,5600(#)
-0,42
-0,42
(9,6000)
100
-
175 795
1 672 807
1 124 (2)
2 374 (2)
500 (1)
9,4800
9,4700
9,4600
9,5600
9,5900
9,6000
14 591 (2)
874 (1)
874 (1)
8,6400
10,5600
17:30:00 GTC0320
(GTC0320)





(101,3000)
-
-

10 (1)
-  (-)
-  (-)
100,0000



-  (-)
-  (-)
-  (-)
96,3000
106,3000
17:30:00 GTC0321
(GTC0321)





(101,0000)
-
-

200 (1)
10 (1)
-  (-)
101,4000
99,5000


-  (-)
-  (-)
-  (-)
96,0000
106,0000
17:30:00 GTC0422
(GTC0422)





(100,0000)
-
-

10 (1)
-  (-)
-  (-)
99,8000



-  (-)
-  (-)
-  (-)
95,0000
105,0000
17:30:00 GTC0620
(GTC0620)





(100,0000)
-
-

10 (1)
-  (-)
-  (-)
99,8000



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





(100,1000)
-
-

10 (1)
-  (-)
-  (-)
99,8000

101,3000

9 (1)
-  (-)
-  (-)
95,1000
105,1000
17:30:00 GTC1220
(GTC1220)





(101,3000)
-
-

10 (1)
-  (-)
-  (-)
99,8000



-  (-)
-  (-)
-  (-)
96,3000
106,3000
17:30:00 BHW
(HANDLOWY)
53,5000
52,6000
53,5000
53,1000
53,1000(#)
-0,19
-0,19
(53,2000)
301
-
29 370
1 563 093
55 (3)
190 (2)
1 933 (3)
52,6000
52,5000
52,4000
53,1000
53,2000
53,3000
1 397 (1)
268 (2)
1 859 (2)
47,9000
58,5000
17:30:00 HRP
(HARPER)
0,1050
0,1050
0,1050
0,1050
0,1050(#)
-1,87
-1,87
(0,1070)
1
-
10
1
1 (1)
500 (1)
7 531 (1)
0,1020
0,0930
0,0926
0,1050
0,1065
0,1070
89 276 (2)
8 000 (1)
11 169 (2)
0,0910
0,1230
17:30:00 HBS0122
(HBS0122)





(100,7800)
-
-

13 (1)
8 (1)
10 (1)
100,0200
100,0100
95,7000
100,7800
100,8000
100,9900
6 (1)
20 (1)
22 (1)
96,7800
104,7800
17:30:00 HBS0421
(HBS0421)





(101,1200)
-
-

15 (1)
10 (1)
5 (1)
100,2000
100,1700
100,1600
100,9800
101,0000
101,0900
5 (1)
105 (1)
9 (1)
96,1200
106,1200
17:30:00 HEL
(HELIO)
11,2000
11,2000
11,2000
11,2000
1,82

(11,0000)
1
-
2
22
1 000 (1)
5 000 (1)
-  (-)
10,6000
10,5000
11,2000
11,7000
11,8000
1 078 (2)
470 (1)
4 028 (2)
9,9000
12,1000
17:30:00 HRS
(HERKULES)
1,2900
1,2900
1,2900
1,2900
1,2900(#)
-0,77
-0,77
(1,3000)
10
-
12 284
15 846
742 (1)
1 432 (2)
225 (1)
1,2900
1,2800
1,2650
1,3000
1,3100
1,3200
450 (1)
10 000 (1)
31 000 (4)
1,1700
1,4300
17:30:00 HMI
(HMINWEST)
14,1000
14,1000
14,1000
14,1000
0,00

(14,1000)
1
-
1
14
50 (50)
135 (40)
555 (1)
14,0000
13,7000
13,6000
14,1000
14,2000
15,5000
60 (30)
530 (1)
500 (50)
12,7000
15,5000
17:30:00 HLD
(HOLLYWOOD)





(0,9860)
-
-

-  (-)
-  (-)
-  (-)




-  (-)
-  (-)
-  (-)
0,8880
1,0800
17:30:00 HUB
(HUBSTYLE)



0,3500(#)

3,24
(0,3390)
-
-

4 216 (1)
4 (1)
2 500 (1)
0,3100
0,2690
0,2500
0,3990
0,4050
0,4100
78 956 (1)
4 026 (1)
8 022 (1)
0,3060
0,3720
17:30:00 HDR
(HYDROTOR)
34,2000
34,2000
34,2000
34,2000
34,2000(#)
0,00
0,00
(34,2000)
1
-
10
342
50 (1)
2 (1)
250 (1)
34,2000
34,0000
33,6000
34,4000
35,0000
35,2000
38 (1)
30 (1)
230 (1)
30,8000
37,6000
17:30:00 I2D0220
(I2D0220)





(98,0000)
-
-

-  (-)
-  (-)
-  (-)


100,2000
100,3400
100,4500
5 (1)
2 (1)
1 (1)
93,0000
103,0000
17:30:00 I2D1019
(I2D1019)





(100,0000)
-
-

-  (-)
-  (-)
-  (-)


100,1100
100,4000
1 (1)
9 (1)
-  (-)
95,0000
105,0000
17:30:00 I2D1220
(I2D1220)
99,0000
99,0000
99,0000
99,0000
0,00

(99,0000)
2
-
72
7 128
12 (1)
156 (1)
50 (1)
98,5000
96,8100
96,8000
99,0000
99,6000
100,0000
428 (1)
327 (1)
107 (2)
94,0000
104,0000