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 BNPPBNK20622 BPHFIZBI5 CFI ECH0321 EAH F6MWU20 FRO FLVCM20 FPZUM20 GHE1221 GSI5YQPLNNKY ITB INTLCDR22285 INTLDOW23986 INTLJSW26096 INTLNOK08862 INTLPLA25270 INTLVOW15842 INTSDBK10520 INTSNAG07104 INTSSPX23614 IZB KRI0822 LBW MDG OK0720 OW20B202150 OW20L191825 OW20M202200 OW20R202500 OW20X192600 PEM PIA1124 PRF0723 RCBWIGZL0423 RCFL2LIGH2 RCFL3DB1 RCFL3PZU RCFL4PGN RCFL6PLAT RCFS2TOTF RCFS3OIL1 RCFS4TOTF RCGBSH0522 RCGTECBSK0321 RCRPKN1121 RCTLHEIG3 RCTSRDGB4 SNK SLU1130 UCEXDTEGN0423 WCL1225
ostatnie notowanie: 10.12.2019
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 GHE1221
(GHE1221)





(100,9200)
-
-

10 (1)
-  (-)
-  (-)
100,0000



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





(100,0600)
-
-

50 (1)
70 (1)
30 (1)
100,2300
100,2200
100,1500
100,4000
100,8000
100,8800
70 (1)
100 (1)
40 (1)
95,0600
105,0600
17:30:00 GHI0322
(GHI0322)
101,8200
101,8200
101,8300
101,8300
0,06

(101,7700)
2
-
483
49 182
100 (1)
7 (1)
200 (1)
100,5200
100,5100
100,0800
101,8300
101,9700
101,9800
228 (2)
61 (1)
235 (2)
96,8200
106,8200
17:30:00 GHI0720
(GHI0720)
100,0000
100,0000
100,0100
100,0000
-0,02

(100,0200)
4
-
2 500
250 001
100 (1)
100 (1)
100 (1)
100,0500
100,0400
100,0100
100,8600
100,8700
100,8900
100 (1)
50 (1)
150 (1)
95,0200
105,0200
17:30:00 GHI1220
(GHI1220)





(101,1900)
-
-

70 (1)
45 (1)
100 (1)
100,6500
100,6000
100,0100
101,1400
101,1500
101,1900
119 (1)
236 (1)
266 (2)
96,1900
106,1900
17:30:00 GHI1221
(GHI1221)
100,7200
100,7200
100,7200
100,7200
0,52

(100,2000)
1
-
3
302
12 (2)
10 (1)
-  (-)
100,2000
99,5000
100,7800
100,7900
100,9800
7 (1)
20 (1)
10 (1)
96,7200
104,7200
17:30:00 GHJ0320
(GHJ0320)





(100,2000)
-
-

100 (1)
6 (1)
14 (1)
100,0800
100,0700
100,0100
100,7300
100,7400
100,7500
100 (1)
297 (1)
204 (1)
95,2000
105,2000
17:30:00 GHJ0322
(GHJ0322)





(102,5000)
-
-

10 (1)
5 (1)
20 (1)
100,5100
100,5000
100,0000
103,0000

10 (1)
-  (-)
-  (-)
98,5000
106,5000
17:30:00 GLC
(GLCOSMED)
1,3400
1,0500
1,3400
1,3000
1,3000(#)
-2,99
-2,99
(1,3400)
5
-
355
385
670 (2)
6 321 (2)
806 (1)
1,0500
1,0000
0,9820
1,3000
1,3400
1,3900
6 003 (1)
217 (1)
3 172 (1)
1,2100
1,4700
17:30:00 GLD1125
(GLD1125)





(109,5000)
-
-

-  (-)
-  (-)
-  (-)




-  (-)
-  (-)
-  (-)
104,5000
114,5000
17:30:00 GNB0124
(GNB0124)





(80,0000)
-
-

10 (1)
10 (1)
14 (2)
76,0200
76,0100
76,0000
81,4900
81,5000
82,0000
9 (1)
7 (1)
5 (1)
72,0000
88,0000
17:30:00 GNB0220
(GNB0220)
98,0000
98,0000
98,0000
98,0000
0,00

(98,0000)
1
-
5
490
3 (1)
3 (1)
3 (1)
97,6000
97,4000
97,0000
98,0000
98,1000
98,4900
30 (1)
50 (1)
3 (1)
93,0000
103,0000
17:30:00 GNB0221
(GNB0221)





(86,5000)
-
-

5 (1)
10 (1)
5 (1)
84,0200
80,0000
77,0000
85,8000
86,0000
87,5000
40 (1)
30 (1)
16 (1)
76,5000
96,5000
17:30:00 GNB0320
(GNB0320)
97,0000
97,0000
97,0000
97,0000
0,00

(97,0000)
9
-
129
12 513
5 (1)
148 (1)
10 (1)
96,9200
95,0200
95,0000
98,0000
98,2000
98,7000
25 (1)
6 (1)
3 (1)
92,0000
102,0000
17:30:00 GNB0321
(GNB0321)





(86,0000)
-
-

7 (1)
10 (1)
5 (1)
84,0000
81,0000
75,0000
85,0000
86,0000
87,0000
7 (1)
7 (1)
10 (1)
76,0000
96,0000
17:30:00 GNB0323
(GNB0323)
86,0000
86,0000
86,0000
86,0000
0,00

(86,0000)
1
-
5
430
10 (1)
10 (1)
10 (1)
81,0300
81,0200
81,0000
86,0000
89,0000
216 (2)
80 (1)
-  (-)
78,0000
94,0000
17:30:00 GNB0420
(GNB0420)





(97,0000)
-
-

2 (1)
10 (1)
5 (1)
96,5100
95,1000
95,0200
97,5000
97,8000
98,0000
30 (1)
430 (3)
116 (8)
92,0000
102,0000
17:30:00 GNB0421
(GNB0421)
84,0000
84,0000
84,0000
84,0000
0,00

(84,0000)
3
-
14
1 176
10 (1)
8 (1)
10 (1)
83,0000
81,2000
81,0000
84,0000
85,9800
85,9900
161 (1)
5 (1)
7 (1)
74,0000
94,0000
17:30:00 GNB0423
(GNB0423)





(80,0100)
-
-

5 (1)
5 (1)
10 (1)
76,5100
76,5000
76,4100
82,9800
82,9900
83,4700
6 (1)
4 (1)
5 (1)
70,0100
90,0100
17:30:00 GNB0424
(GNB0424)





(78,3000)
-
-

11 (1)
10 (1)
5 (1)
76,1000
76,0100
76,0000
83,4900
84,5000
85,0000
3 (1)
10 (1)
10 (1)
70,3000
86,3000
17:30:00 GNB0523
(GNB0523)





(83,0000)
-
-

11 (1)
10 (1)
10 (1)
75,2000
75,1100
75,0100
84,9500
85,0000
96,0000
15 (1)
10 (1)
21 (1)
75,0000
91,0000
17:30:00 GNB0524
(GNB0524)





(84,0000)
-
-

10 (1)
1 (1)
5 (1)
75,0100
75,0000
56,0000
84,0000
84,1000
84,5000
7 (1)
1 (1)
2 (1)
76,0000
92,0000
17:30:00 GNB0620
(GNB0620)





(95,0000)
-
-

10 (1)
10 (1)
5 (1)
95,0000
93,1000
92,6100
96,2000
96,9900
97,7000
4 (1)
5 (1)
3 (1)
90,0000
100,0000
17:30:00 GNB0624
(GNB0624)





(82,0000)
-
-

10 (1)
30 (1)
-  (-)
75,0000
40,0000
84,5000
85,0000
85,0500
23 (1)
10 (1)
20 (1)
74,0000
90,0000
17:30:00 GNB0720
(GNB0720)





(94,7600)
-
-

2 (1)
10 (1)
10 (1)
93,0000
92,1700
90,0100
94,7000
94,8000
94,8400
46 (1)
6 (1)
77 (1)
89,7600
99,7600
17:30:00 GNB0723
(GNB0723)





(81,0000)
-
-

5 (1)
11 (1)
25 (2)
74,1100
74,1000
73,0000
81,9900
82,0000
83,0000
11 (1)
155 (1)
1 (1)
73,0000
89,0000
17:30:00 GNB0724
(GNB0724)





(80,0000)
-
-

1 (1)
4 (1)
1 (1)
75,0000
74,0000
60,0000
85,0000
90,0000
10 (1)
26 (1)
-  (-)
70,0000
90,0000
17:30:00 GNB0820
(GNB0820)
93,4900
93,4900
93,4900
93,4900
0,53

(93,0000)
1
-
4
374
1 (1)
2 (1)
8 (1)
93,4900
92,5000
92,4400
93,5000
93,7400
93,7500
3 (1)
10 (1)
5 (1)
88,0000
98,0000
17:30:00 GNB0823
(GNB0823)





(80,0000)
-
-

5 (1)
10 (1)
10 (1)
77,2200
77,2100
75,0000
82,4500
82,4600
82,8900
4 (1)
11 (1)
37 (1)
72,0000
88,0000
17:30:00 GNB0824
(GNB0824)





(80,0000)
-
-

1 (1)
1 (1)
30 (1)
75,0000
49,0000
35,0000
78,0000
85,0000
90,0000
1 (1)
30 (1)
33 (1)
72,0000
88,0000
17:30:00 GNB1020
(GNB1020)





(92,1100)
-
-

8 (1)
10 (1)
10 (1)
91,5200
91,5100
90,0100
93,9900
94,0000
94,4900
8 (1)
10 (1)
4 (1)
87,1100
97,1100
17:30:00 GNB1120
(GNB1120)





(91,0000)
-
-

5 (2)
6 (1)
11 (1)
91,0000
90,0000
89,4100
92,0000
92,9900
93,4800
10 (1)
1 (1)
89 (1)
86,0000
96,0000
17:30:00 GNB1123
(GNB1123)





(81,0000)
-
-

10 (1)
11 (1)
1 (1)
75,2100
75,2000
75,0000
81,9900
85,0000
87,0000
12 (1)
35 (2)
6 (1)
71,0000
91,0000
17:30:00 GNB1219 99,5000
99,5000
99,6400
99,6400
0,63

(99,0200)
6
-
29
2 888
7 (2)
3 (1)
10 (1)
99,0400
99,0100
98,2000
99,6700
99,6800
99,7200
3 (1)
10 (1)
4 (1)
94,0200
104,0200
17:30:00 GNB1220
(GNB1220)





(94,9000)
-
-

6 (1)
10 (1)
50 (1)
92,1100
87,0000
86,0100
93,4900
94,9000
98,7000
75 (1)
29 (1)
1 (1)
89,9000
99,9000
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)
-
-

11 (1)
10 (1)
1 (1)
75,5000
75,4100
73,0000
82,5000
83,0000
85,0000
8 (1)
10 (1)
19 (1)
65,0300
85,0300
17:30:00 GNO0320
(GNO0320)





(98,0000)
-
-

10 (1)
-  (-)
-  (-)
97,0000

98,5000

10 (1)
-  (-)
-  (-)
93,0000
103,0000
17:30:00 GNO0424
(GNO0424)





(85,0000)
-
-

10 (1)
1 (1)
30 (1)
70,0000
58,0000
40,0000
80,0000
84,9900
85,0000
10 (1)
8 (1)
26 (1)
75,0000
95,0000
17:30:00 GNO1120
(GNO1120)





(88,0000)
-
-

10 (1)
2 (1)
-  (-)
86,0000
85,0000
91,0000
92,8000
92,9000
10 (1)
10 (1)
6 (1)
78,0000
98,0000
17:30:00 GNO1123
(GNO1123)
75,0000
75,0000
75,0000
75,0000
0,00

(75,0000)
1
-
47
3 525
10 (1)
1 (1)
30 (1)
72,0000
58,0000
40,0000
82,0000
85,0000
10 (1)
5 (1)
-  (-)
67,0000
83,0000
17:30:00 GOB
(GOBARTO)
6,2600
6,2600
6,2800
6,2800
6,2800(#)
0,96
0,96
(6,2200)
3
-
736
4 617
1 894 (1)
270 (1)
240 (1)
6,2800
6,2600
6,1200
6,3800
6,4000
6,5000
264 (1)
31 950 (1)
139 (1)
5,6000
6,8400
17:30:00 GPW
(GPW)
41,7000
40,9500
41,9000
40,9500
40,9500(#)
-2,50
-2,50
(42,0000)
591
-
47 152
1 962 729
27 (1)
40 (1)
20 (1)
40,9500
40,9000
40,8500
41,2000
41,2500
41,3000
400 (2)
300 (1)
58 (1)
37,8000
46,2000
17:30:00 GPW0122
(GPW0122)
101,1500
101,1500
101,1500
101,1500
-0,01

(101,1600)
1
-
2
202
100 (1)
100 (1)
100 (1)
100,9100
100,8100
100,8000
101,1500
101,1600
101,2000
198 (1)
292 (1)
421 (2)
97,1500
105,1500
17:30:00 GPW1022
(GPW1022)





(101,8500)
-
-

199 (1)
1 (1)
-  (-)
101,8500
101,0000
102,3500
103,7500
200 (1)
66 (1)
-  (-)
96,8500
106,8500
17:30:00 GCN
(GROCLIN)
1,7620
1,7100
1,7620
1,7300
1,7300(#)
-2,15
-2,15
(1,7680)
31
-
24 566
42 215
6 940 (1)
10 000 (1)
10 000 (1)
1,7200
1,7160
1,7100
1,7300
1,7400
1,7420
654 (1)
600 (1)
350 (1)
1,5920
1,9440
17:30:00 GRN
(GRODNO)
5,9400
5,7600
5,9400
5,8200
5,9400(#)
-2,02
0,00
(5,9400)
23
-
7 771
45 218
3 744 (2)
300 (1)
500 (1)
5,8000
5,7600
5,7400
5,8800
5,9000
5,9200
1 226 (2)
245 (1)
1 270 (1)
5,3600
6,5200
17:30:00 ATT
(GRUPAAZOTY)
29,5000
28,9800
29,5800
29,0400
29,0400(#)
-1,56
-1,56
(29,5000)
285
-
24 650
719 405
257 (4)
812 (11)
567 (2)
29,0400
29,0000
28,9800
29,2600
29,2800
29,3000
11 (1)
436 (1)
37 (1)
26,5600
32,4400
17:30:00 GSI5YQPLNEWZ
(GSI5YQPLNEWZ)





(97,5000)
-
-

1 100 (1)
-  (-)
-  (-)
96,0000



-  (-)
-  (-)
-  (-)

17:30:00 GSI5YQPLNIBEX
(GSI5YQPLNIBEX)





(99,5000)
-
-

1 100 (1)
-  (-)
-  (-)
98,0000



-  (-)
-  (-)
-  (-)