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 BPHFIZMLI CLE ECH EHG FATTH20 FFINH20 FMILM20 FTPEM20 GNB0220 HBS0421 INTLADS11635 INTLDAX00281 INTLEUR22996 INTLNDX23135 INTLPKN15966 INTLUSD21279 INTSCDR24794 INTSLTS23697 INTSSLV02345 IPOBENE3K KZS LTS MTL ODL OW20I202200 OW20K191750 OW20O202600 OW20V192350 OW20X192350 PEO0631 PK10622 PRI0521 RCCORAOPEN RCFL2ENIMI RCFL2SUGA3 RCFL3EON RCFL3RDX2 RCFL4OIL RCFL6GASO RCFS2DBK RCFS2WHT RCFS3LIGH RCFS4ENIMI RCFS5SBO RCGETNA0622 RCLOILAOPEN RCSWRAOPEN RCTLMRC3 RCTSCBK1 RCTSSBO1 RON0220 STA1219 UCEXRDXEUR1222 WLT
ostatnie notowanie: 17.10.2019
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 GNB0220
(GNB0220)





(95,5000)
-
-

2 (1)
3 (1)
20 (1)
95,0000
94,0100
93,0000
95,8500
96,0000
96,1000
110 (1)
139 (1)
3 (1)
90,5000
100,5000
09:00:00 GNB0221
(GNB0221)





(79,9000)
-
-

4 (1)
4 (1)
8 (1)
75,1700
75,1600
75,1500
79,5000
79,9000
80,8000
11 (1)
1 (1)
5 (1)
69,9000
89,9000
09:00:00 GNB0320
(GNB0320)





(94,7000)
-
-

15 (1)
3 (1)
3 (1)
94,0000
93,0000
90,0100
94,7000
94,8000
94,8200
14 (1)
1 (1)
6 (1)
89,7000
99,7000
09:00:00 GNB0321
(GNB0321)





(79,0000)
-
-

7 (1)
10 (1)
11 (1)
73,0000
72,0000
71,0000
79,0000
79,9000
80,0000
1 (1)
24 (1)
10 (1)
69,0000
89,0000
09:00:00 GNB0323
(GNB0323)





(84,0000)
-
-

4 (1)
10 (1)
5 (1)
80,0100
79,0000
55,0000
83,9800
84,0000
84,9900
1 (1)
47 (1)
1 (1)
76,0000
92,0000
09:00:00 GNB0420
(GNB0420)





(93,0000)
-
-

20 (1)
10 (1)
10 (1)
93,0000
92,6000
92,1000
94,0000
94,2200
94,3500
15 (1)
45 (2)
5 (1)
88,0000
98,0000
09:00:00 GNB0421
(GNB0421)





(75,0000)
-
-

4 (1)
8 (1)
3 (1)
75,1600
75,1500
75,1000
78,0000
79,0000
79,8800
5 (1)
15 (1)
3 (1)
65,0000
85,0000
09:13:17 GNB0423
(GNB0423)
69,4000
69,4000
69,4000
69,4000
-2,18

(70,9500)
1
-
1
69
5 (2)
6 (1)
5 (1)
68,0200
65,0000
64,5000
71,0000
73,9900
74,0000
228 (1)
2 (1)
37 (1)
58,9500
82,9500
09:00:00 GNB0424
(GNB0424)





(75,0100)
-
-

4 (1)
4 (1)
10 (1)
75,1100
75,1000
71,0000
80,9900
81,0000
84,5000
6 (1)
10 (1)
10 (1)
67,0100
83,0100
09:00:00 GNB0523
(GNB0523)





(67,0000)
-
-

3 (1)
5 (1)
5 (1)
67,0000
65,0000
55,0000
74,9900
75,0000
80,0000
10 (1)
11 (1)
26 (2)
55,0000
79,0000
09:00:00 GNB0524
(GNB0524)





(71,0000)
-
-

5 (1)
5 (1)
30 (1)
56,0000
51,0000
40,0000
70,0000
71,0000
71,1000
3 (1)
2 (1)
1 (1)
59,0000
83,0000
09:00:00 GNB0620
(GNB0620)





(91,0000)
-
-

6 (1)
9 (1)
3 (1)
89,0000
88,5000
88,3000
91,9000
96,8000
96,9000
10 (1)
3 (1)
5 (1)
86,0000
96,0000
09:00:00 GNB0624
(GNB0624)





(60,0000)
-
-

1 (1)
3 (1)
3 (1)
63,0000
60,5000
60,0000
75,9000
76,0000
80,0000
23 (1)
6 (2)
16 (1)
45,0000
75,0000
09:21:10 GNB0720
(GNB0720)
89,5000
89,5000
89,5000
89,5000
0,11

(89,4000)
1
-
5
448
20 (1)
5 (1)
3 (1)
89,0000
88,7000
87,0000
89,5000
89,8000
89,9700
1 (1)
14 (1)
10 (1)
79,4000
99,4000
09:00:00 GNB0723
(GNB0723)





(71,8900)
-
-

4 (1)
5 (1)
15 (1)
69,0100
69,0000
64,1000
71,8900
71,9000
72,0000
2 (1)
20 (1)
10 (1)
59,8900
83,8900
09:00:00 GNB0724
(GNB0724)





(75,0000)
-
-

1 (1)
30 (1)
-  (-)
60,0000
40,0000
74,9000
75,0000
85,0000
18 (1)
31 (1)
10 (1)
65,0000
85,0000
09:00:00 GNB0820
(GNB0820)





(88,0000)
-
-

3 (1)
3 (1)
10 (1)
88,0300
87,0000
84,0000
89,0000
90,0000
91,0000
11 (1)
21 (2)
5 (1)
78,0000
98,0000
09:00:00 GNB0823
(GNB0823)





(70,7000)
-
-

4 (1)
5 (1)
30 (1)
68,0100
55,0000
50,0000
70,7000
71,8900
74,5000
10 (1)
4 (1)
2 (1)
58,7000
82,7000
09:00:00 GNB0824
(GNB0824)





(74,0000)
-
-

5 (1)
1 (1)
30 (1)
50,0000
49,0000
35,0000
73,9000
74,0000
75,0000
15 (1)
2 (1)
13 (1)
62,0000
86,0000
09:00:00 GNB1020
(GNB1020)





(85,0000)
-
-

4 (1)
15 (1)
10 (1)
83,0100
83,0000
82,0000
88,8800
89,0000
99,9000
8 (1)
51 (1)
10 (1)
75,0000
95,0000
09:00:00 GNB1120
(GNB1120)





(84,7700)
-
-

16 (1)
4 (1)
3 (1)
83,6200
83,6100
83,0000
84,6900
84,9900
85,9000
3 (1)
10 (1)
30 (1)
74,7700
94,7700
09:15:59 GNB1123
(GNB1123)
70,5100
70,5100
70,5100
70,5100
-0,69

(71,0000)
1
-
4
282
11 (1)
30 (1)
-  (-)
67,0000
30,0000
74,0000
79,0000
80,0000
15 (1)
5 (1)
24 (1)
56,0000
86,0000
09:00:00 GNB1220
(GNB1220)





(84,7000)
-
-

14 (2)
5 (1)
5 (1)
76,0200
76,0000
70,0000
84,8000
85,0000
88,9000
10 (1)
32 (2)
18 (1)
74,7000
94,7000
09:00:00 GNB1222
(GNB1222)





(74,0000)
-
-

1 (1)
30 (1)
-  (-)
67,0000
30,0000
77,0000
77,9000
78,0000
10 (1)
3 (1)
42 (1)
62,0000
86,0000
09:00:00 GNB1223
(GNB1223)





(72,0000)
-
-

10 (1)
2 (1)
30 (1)
71,0000
70,0000
40,0000
81,0000

10 (1)
-  (-)
-  (-)
57,0000
87,0000
09:00:00 GNO0320
(GNO0320)





(99,4000)
-
-

10 (1)
-  (-)
-  (-)
99,0000

100,5000

9 (1)
-  (-)
-  (-)
94,4000
104,4000
09:00:00 GNO0424
(GNO0424)





(75,0000)
-
-

5 (1)
1 (1)
30 (1)
60,0000
58,0000
40,0000
80,0000
84,9000
89,5000
30 (1)
10 (1)
10 (1)
65,0000
85,0000
09:00:00 GNO1120
(GNO1120)





(79,4900)
-
-

10 (1)
1 (1)
-  (-)
76,0100
76,0000
84,9900
85,0000
86,0000
6 (1)
2 (1)
50 (1)
69,4900
89,4900
09:00:00 GNO1123
(GNO1123)





(66,0000)
-
-

5 (1)
1 (1)
30 (1)
60,0000
58,0000
40,0000
76,0000
80,0000
100,0000
10 (1)
30 (1)
5 (1)
54,0000
78,0000
08:30:03 GOB
(GOBARTO)



6,8800(#)

0,58
(6,8400)
-
-

1 025 (2)
321 (1)
500 (1)
6,6000
6,2600
6,1600
6,8400
6,8600
6,8800
499 (1)
9 (1)
661 (2)
6,1600
7,5200
09:00:00 GPW
(GPW)
37,5000
37,5000
37,5000
37,5000
37,5000(#)
0,00
0,00
(37,5000)
10
-
136
5 100
147 (2)
749 (2)
1 031 (1)
37,3000
37,2000
37,1000
37,5000
37,7000
37,7500
577 (3)
999 (1)
500 (1)
33,7500
41,2500
09:00:00 GPW0122
(GPW0122)
101,2200
101,2200
101,2200
101,2200
101,2200(#)
0,00
0,00
(101,2200)
1
-
5
506
368 (1)
100 (1)
20 (1)
100,9800
100,8500
100,8400
101,2200
101,2300
101,3000
70 (1)
200 (1)
208 (1)
96,2200
106,2200
09:00:00 GPW1022
(GPW1022)
103,3000
103,3000
103,3000
103,3000
103,3000(#)
-0,10
-0,10
(103,4000)
1
-
5
517
200 (1)
205 (1)
22 (1)
102,9100
102,9000
35,0000
103,3000
103,3900
103,4000
239 (1)
200 (1)
204 (1)
98,4000
108,4000
09:20:27 GCN
(GROCLIN)
2,0300
2,0100
2,0300
2,0100
-3,83

(2,0900)
3
-
1 101
2 223
494 (1)
4 900 (1)
344 (1)
2,0500
2,0400
2,0050
2,0800
2,0850
2,0900
10 (1)
20 (1)
100 (1)
1,8820
2,2950
09:00:00 GRN
(GRODNO)
4,7500
4,7500
4,7500
4,7500
4,7500(#)
0,00
0,00
(4,7500)
1
-
2
10
1 994 (2)
322 (1)
313 (1)
4,6100
4,6000
4,5700
4,7300
4,7400
4,7500
300 (1)
1 840 (2)
146 (1)
4,2800
5,2200
09:24:00 ATT
(GRUPAAZOTY)
32,4000
32,2000
32,6200
32,6000
32,4000(#)
1,24
0,62
(32,2000)
52
-
7 994
259 171
98 (1)
15 (1)
327 (2)
32,5200
32,5000
32,3800
32,6000
32,6200
32,6400
20 (1)
589 (2)
46 (1)
28,9800
35,4200
09:05:00 GSI5YQPLNNKY
(GSI5YQPLNNKY)





(95,5000)
-
-

-  (-)
-  (-)
-  (-)




-  (-)
-  (-)
-  (-)

09:05:00 GSI5YQPLNSXAP
(GSI5YQPLNSXAP)





(92,5000)
-
-

-  (-)
-  (-)
-  (-)


100,0000

2 000 (1)
-  (-)
-  (-)

09:05:00 GSI5YQPLNWIG20
(GSI5YQPLNWIG20)





(91,5000)
-
-

-  (-)
-  (-)
-  (-)




-  (-)
-  (-)
-  (-)

09:00:00 GT11019
(GT11019)





(100,2000)
-
-

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


-  (-)
-  (-)
-  (-)
95,2000
105,2000
09:21:12 GTC
(GTC)
9,3500
9,3500
9,3600
9,3600
9,3500(#)
-1,37
-1,48
(9,4900)
9
-
2 053
19 206
1 744 (2)
427 (1)
585 (2)
9,3600
9,3500
9,3200
9,4000
9,4200
9,4400
100 (1)
107 (1)
224 (1)
8,5500
10,4200
09:00:00 GTC0320
(GTC0320)





(101,3000)
-
-

10 (1)
-  (-)
-  (-)
99,8000



-  (-)
-  (-)
-  (-)
96,3000
106,3000
09:00:00 GTC0321
(GTC0321)





(101,0000)
-
-

10 (1)
-  (-)
-  (-)
99,8000



-  (-)
-  (-)
-  (-)
96,0000
106,0000
09:00:00 GTC0422
(GTC0422)





(100,0000)
-
-

10 (1)
-  (-)
-  (-)
99,8000



-  (-)
-  (-)
-  (-)
95,0000
105,0000
09:00:00 GTC0620
(GTC0620)





(100,0000)
-
-

2 (1)
10 (1)
-  (-)
100,0000
99,8000


-  (-)
-  (-)
-  (-)
95,0000
105,0000
09:00:00 GTC1019
(GTC1019)





(100,1000)
-
-

10 (1)
-  (-)
-  (-)
99,8000

101,3000

9 (1)
-  (-)
-  (-)
95,1000
105,1000
09:00:00 GTC1220
(GTC1220)





(101,3000)
-
-

10 (1)
-  (-)
-  (-)
99,8000



-  (-)
-  (-)
-  (-)
96,3000
106,3000
09:10:38 BHW
(HANDLOWY)
52,1000
52,0000
52,1000
52,1000
52,1000(#)
-0,19
-0,19
(52,2000)
7
-
112
5 831
240 (2)
370 (4)
600 (2)
51,9000
51,8000
51,7000
52,1000
52,2000
52,3000
161 (1)
106 (1)
600 (2)
47,0000
57,4000
08:38:46 HRP
(HARPER)



0,0998(#)

0,00
(0,0998)
-
-

20 (1)
11 200 (1)
10 000 (1)
0,0998
0,0820
0,0814
0,0998
0,1000
0,1025
10 561 (2)
41 652 (2)
6 060 (1)
0,0700
0,1295
09:00:00 HBS0122
(HBS0122)





(100,9500)
-
-

30 (1)
-  (-)
-  (-)
100,2000

100,9500
100,9800
101,0800
2 (1)
4 (1)
9 (1)
96,9500
104,9500