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 GNB0823
(GNB0823)





(70,0000)
-
-

10 (1)
4 (1)
30 (1)
60,0500
60,0000
40,0000
74,5000
75,0000
95,5000
14 (1)
30 (1)
5 (1)
58,0000
82,0000
17:30:00 GNB0824
(GNB0824)





(62,0000)
-
-

3 (1)
5 (1)
1 (1)
52,0000
50,0000
49,0000
75,0000
80,0000
90,0000
3 (1)
30 (1)
33 (1)
50,0000
74,0000
17:30:00 GNB1020
(GNB1020)
75,0000
75,0000
75,0000
75,0000
-2,60

(77,0000)
2
-
43
3 225
2 (1)
8 (1)
2 (1)
71,1000
70,0000
68,0200
79,4000
79,5000
80,0000
3 (1)
20 (1)
5 (1)
67,0000
87,0000
17:30:00 GNB1120
(GNB1120)
74,1000
74,0000
77,0000
76,0000
74,1000(#)
-2,49
-4,93
(77,9400)
7
-
24
1 800
4 (1)
7 (1)
10 (1)
70,0000
61,0000
60,0000
76,9700
76,9800
77,9900
5 (1)
5 (1)
5 (1)
67,9400
87,9400
17:30:00 GNB1123
(GNB1123)





(74,0000)
-
-

5 (1)
30 (1)
-  (-)
60,0000
30,0000
78,0000
80,0000
84,9200
5 (1)
54 (2)
6 (1)
59,0000
89,0000
17:30:00 GNB1220
(GNB1220)





(78,5900)
-
-

10 (1)
10 (1)
-  (-)
60,0500
60,0000
78,4500
78,4900
78,9900
9 (1)
10 (1)
10 (1)
68,5900
88,5900
17:30:00 GNB1222
(GNB1222)





(73,0000)
-
-

1 (1)
30 (1)
-  (-)
60,0000
40,0000
73,0000
75,0000
80,0000
6 (1)
15 (2)
30 (1)
58,0000
88,0000
17:30:00 GNB1223
(GNB1223)





(78,0000)
-
-

1 (1)
10 (1)
2 (1)
72,0000
71,0000
70,0000
81,0000
82,0000
98,0000
10 (1)
15 (1)
20 (1)
68,0000
88,0000
17:30:00 GNO0320
(GNO0320)





(97,9100)
-
-

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





(65,0000)
-
-

3 (1)
5 (1)
1 (1)
62,5000
60,0000
58,0000
79,5000
80,0000
80,5000
10 (1)
30 (1)
5 (1)
50,0000
80,0000
17:30:00 GNO1120
(GNO1120)





(76,0000)
-
-

10 (1)
-  (-)
-  (-)
60,0000

81,0000
85,0000
93,9900
18 (1)
200 (1)
3 (1)
66,0000
86,0000
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)
68,0000
84,0000
17:30:00 GOB
(GOBARTO)
6,8800
6,8800
6,9000
6,9000
6,9000(#)
-4,43
-4,43
(7,2200)
3
-
405
2 794
48 (1)
250 (1)
29 (1)
6,9000
6,8800
6,8600
7,2000
7,2600
7,3000
615 (1)
300 (1)
1 202 (2)
6,5000
7,9400
17:30:00 GPR
(GPRE)
6,6600
6,6600
6,8000
6,8000
6,8000(#)
2,10
2,10
(6,6600)
3
-
1 705
11 546
9 655 (1)
1 (1)
-  (-)
6,6600
3,4200
6,8600
6,8800
6,9000
7 663 (1)
7 075 (3)
8 522 (2)
6,0000
7,3200
17:30:00 GPW
(GPW)
40,0000
39,2000
40,1000
39,6500
39,6500(#)
0,00
0,00
(39,6500)
338
-
197 100
7 815 371
367 (1)
942 (1)
1 770 (2)
39,6500
39,6000
39,5500
40,0000
40,1000
40,1500
1 398 (1)
169 (4)
500 (1)
35,7000
43,6000
17:30:00 GPW0122
(GPW0122)
101,7400
101,7300
101,7400
101,7300
101,7400(#)
-0,01
0,00
(101,7400)
2
-
12
1 221
200 (1)
208 (1)
48 (1)
101,3100
101,2500
101,2000
101,7300
101,7400
101,7500
200 (1)
100 (1)
207 (1)

17:30:00 GPW1022
(GPW1022)
103,4000
103,4000
103,4000
103,4000
103,4000(#)
0,00
0,00
(103,4000)
1
-
5
517
200 (1)
205 (1)
-  (-)
102,9500
102,9000
103,4000
103,4500
103,7500
204 (1)
200 (1)
66 (1)
99,4000
107,4000
17:30:00 GCN
(GROCLIN)
1,9040
1,8520
1,9420
1,8800
1,8800(#)
-2,39
-2,39
(1,9260)
80
-
63 382
118 797
2 015 (2)
489 (2)
300 (1)
1,8700
1,8640
1,8620
1,8800
1,8940
1,8960
1 500 (1)
2 200 (1)
2 450 (1)
1,7340
2,1150
17:30:00 GRN
(GRODNO)
4,0900
3,8000
4,0900
3,9700
3,8000(#)
-2,22
-6,40
(4,0600)
9
-
3 993
15 695
633 (3)
450 (2)
474 (2)
3,9000
3,8100
3,8000
3,9700
4,0000
4,0800
2 988 (2)
500 (1)
1 120 (1)
3,6600
4,4600
17:30:00 ATT
(GRUPAAZOTY)
39,1000
38,0200
39,1000
38,2200
38,2200(#)
-2,25
-2,25
(39,1000)
631
-
71 792
2 744 972
162 (2)
1 599 (1)
100 (1)
38,2200
38,2000
38,1000
38,3400
38,5600
38,5800
27 (1)
26 (1)
427 (1)
35,2000
43,0000
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)
9,4000
9,0000
9,4000
9,2100
9,2100(#)
-1,71
-1,71
(9,3700)
63
-
28 512
263 497
142 (1)
375 (2)
2 300 (2)
9,0600
9,0100
9,0000
9,2100
9,2700
9,3400
3 231 (1)
1 360 (1)
200 (1)
8,4400
10,3000
17:30:00 GTC0320
(GTC0320)





(100,0000)
-
-

10 (1)
-  (-)
-  (-)
99,8000

101,3000

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





(101,0000)
-
-

10 (1)
-  (-)
-  (-)
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)





(101,3000)
-
-

1 (1)
10 (1)
-  (-)
100,2000
99,8000
101,3000

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





(101,3000)
-
-

10 (1)
-  (-)
-  (-)
99,8000



-  (-)
-  (-)
-  (-)
96,3000
106,3000
17:30:00 BHW
(HANDLOWY)
50,6000
50,6000
51,4000
50,6000
50,6000(#)
0,00
0,00
(50,6000)
179
-
15 747
801 381
1 224 (6)
1 380 (6)
1 439 (3)
50,6000
50,5000
50,4000
51,1000
51,2000
51,3000
1 (1)
1 231 (2)
250 (1)
45,5500
55,6000
17:30:00 HRP
(HARPER)
0,1150
0,1150
0,1150
0,1150
0,1150(#)
0,44
0,44
(0,1145)
30
-
3 000
345
3 000 (30)
3 970 (1)
85 000 (1)
0,1005
0,1000
0,0900
0,1145
0,1150
0,1175
3 000 (30)
28 400 (2)
5 555 (1)
0,0974
0,1315
17:30:00 HBS0122
(HBS0122)





(100,5000)
-
-

1 (1)
-  (-)
-  (-)
0,0100

100,5000
100,9800
101,0000
30 (1)
4 (1)
9 (1)
96,5000
104,5000
17:30:00 HBS0421
(HBS0421)





(101,0000)
-
-

4 (1)
10 (1)
10 (1)
100,1500
100,1200
100,1100
101,3000
101,3100
101,3300
5 (1)
5 (1)
7 (1)
97,0000
105,0000
17:30:00 HEL
(HELIO)
11,4000
11,1000
11,4000
11,4000
1,79

(11,2000)
12
-
3 675
41 733
685 (1)
71 (1)
500 (1)
11,1000
10,7000
10,6000
11,4000
11,5000
11,6000
155 (2)
73 (1)
600 (1)
10,1000
12,3000
17:30:00 HRS
(HERKULES)
1,4000
1,4000
1,4000
1,4000
1,4000(#)
-2,10
-2,10
(1,4300)
1
-
1 400
1 960
1 048 (3)
1 270 (2)
4 300 (1)
1,3200
1,2800
1,2600
1,4000
1,4400
1,4500
48 600 (1)
1 306 (1)
432 (1)
1,2900
1,5700
17:30:00 HMI
(HMINWEST)
17,2000
17,0000
17,6000
17,0000
-6,59

(18,2000)
3
-
410
7 054
500 (1)
10 (1)
10 (1)
16,6000
16,0000
15,5000
17,4000
18,0000
18,1000
500 (1)
100 (1)
97 (1)
16,4000
20,0000
17:30:00 HLD
(HOLLYWOOD)
1,0000
1,0000
1,0000
1,0000
1,0000(#)
0,00
0,00
(1,0000)
18
-
242
242
100 030 (2)
8 000 (1)
50 000 (1)
0,9800
0,9600
0,9520
0,9980
1,0000
1,0100
3 800 (1)
14 014 (4)
5 000 (1)
0,9000
1,1000
17:30:00 HUB
(HUBSTYLE)





(0,4000)
-
-

3 068 (1)
7 510 (1)
-  (-)
0,3260
0,3250
0,3500
0,3800
0,3990
602 (1)
7 480 (1)
100 000 (1)
0,3600
0,4400
17:30:00 HDR
(HYDROTOR)
36,0000
36,0000
36,0000
36,0000
36,0000(#)
0,56
0,56
(35,8000)
2
-
53
1 908
35 (2)
240 (1)
500 (1)
35,6000
35,4000
35,0000
36,6000
36,8000
37,0000
200 (1)
155 (3)
17 (1)
32,4000
39,2000
17:30:00 I2D0220
(I2D0220)





(99,0000)
-
-

2 (1)
-  (-)
-  (-)
96,0000

100,4900
100,5000
6 (2)
8 (1)
-  (-)
95,0000
103,0000
17:30:00 I2D1019
(I2D1019)





(100,0000)
-
-

230 (2)
-  (-)
-  (-)
100,0000

100,0500
100,1000
100,1100
3 (1)
5 (1)
3 (1)
96,0000
104,0000
17:30:00 I2D1220
(I2D1220)
95,0000
95,0000
97,0000
97,0000
97,0000(#)
1,04
1,04
(96,0000)
3
-
527
50 119
100 (1)
32 (1)
-  (-)
95,0000
94,0000
97,0000
99,5000
100,0000
463 (1)
397 (1)
50 (1)
91,0000
101,0000
17:30:00 I2D
(I2DEV)





(6,6500)
-
-

5 (1)
1 185 (1)
-  (-)
6,6000
6,3500
6,6500
6,7500
7,5000
1 130 (1)
162 (1)
1 205 (2)
6,0000
7,3000
17:30:00 IAG
(IALBGR)





(1,3200)
-
-

-  (-)
-  (-)
-  (-)


-1,0000
0,7200
1,1000
8 422 (12)
2 323 (1)
1 500 (1)
1,1900
1,4500
17:30:00 IBS
(IBSM)





(7,1000)
-
-

98 (1)
100 (1)
111 (1)
8,5000
7,8000
5,6500
10,1000
10,7000
10,8000
66 (1)
326 (1)
14 (1)
6,4000
7,8000
17:30:00 IDA0820
(IDA0820)
61,1000
61,1000
62,9000
62,9000
5,01

(59,9000)
3
-
35
2 185
748 (4)
2 600 (3)
100 (1)
57,2500
57,2000
57,1000
62,9000
63,9000
65,0000
5 (1)
24 (1)
10 (1)
50,9000
74,9000
17:30:00 IDA
(IDEABANK)
2,1000
2,0600
2,1550
2,0600
2,0600(#)
-4,63
-4,63
(2,1600)
69
-
33 342
69 733
8 000 (4)
1 500 (2)
1 000 (1)
2,0500
2,0400
2,0250
2,0600
2,0700
2,0900
374 (1)
4 100 (2)
502 (1)
1,9440
2,3750
17:30:00 IDM
(IDMPL)



1,2000(#)

-1,64
(1,2200)
-
-

7 000 (1)
102 (1)
1 755 (2)
1,1500
1,0200
1,0100
1,2000
1,3000
1,3600
7 365 (2)
173 (1)
499 (1)
1,1000
1,3400
17:30:00 IDS1024
(IDS1024)





(99,1700)
-
-

-  (-)
-  (-)
-  (-)




-  (-)
-  (-)
-  (-)

17:30:00 IFC
(IFCAPITAL)



0,3800(#)

-30,91
(0,5500)
-
-

10 (1)
300 (1)
286 (1)
0,5400
0,3800
0,3700
-1,0000
0,4960
0,5400
268 (2)
68 (1)
3 100 (2)
0,4960
0,6050
17:30:00 IFI
(IFIRMA)
3,0800
3,0800
3,0800
3,0800
0,98

(3,0500)
1
-
100
308
250 (2)
150 (1)
200 (1)
3,0100
2,9900
2,9500
3,0500
3,0600
3,0700
175 (1)
1 538 (1)
150 (1)
2,7500
3,3500