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 LCC1022 MBK1030 MWT OW20F202000 OW20I192725 OW20L192100 OW20U192150 OW20W191700 PCM PHO0821 PGM RWL RCFL2BAYG1 RCFL2PKO RCFL3DB1 RCFL3PEO RCFL4JMT RCFL6CORN RCFS2EAD RCFS3BAS RCFS3OIL2 RCFS4PKO RCFS8SILVE RCGSXS0420 RCRPZU1220 RCTLHEN32 RCTSCOCO07 RCTSSUGA07 SEK TOW VTG WZ0121
ostatnie notowanie: 20.09.2019
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
09:00:00 GNB0620
(GNB0620)





(86,0000)
-
-

20 (1)
10 (1)
10 (1)
85,1000
85,0100
84,1000
86,0000
86,5000
87,9500
240 (1)
7 (1)
42 (1)
76,0000
96,0000
09:00:00 GNB0624
(GNB0624)





(76,0000)
-
-

30 (1)
-  (-)
-  (-)
70,0000

76,0000
80,0000
84,0000
2 (1)
1 (1)
94 (1)
72,0000
80,0000
09:00:00 GNB0720
(GNB0720)
83,5000
83,5000
83,5000
83,5000
83,5000(#)
0,58
0,58
(83,0200)
2
-
10
835
2 (1)
6 (1)
6 (1)
83,2000
83,1000
83,0100
83,5000
83,9900
84,8000
629 (1)
26 (2)
7 (1)
73,0200
93,0200
09:00:00 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
09:00:00 GNB0724
(GNB0724)





(75,0000)
-
-

1 (1)
30 (1)
-  (-)
60,0000
40,0000
75,0000
75,1000
85,0000
31 (1)
5 (1)
10 (1)
71,0000
79,0000
09:00:00 GNB0820
(GNB0820)





(83,5000)
-
-

20 (1)
7 (1)
20 (1)
83,0000
80,5500
80,5100
85,5000
87,0000
88,0000
26 (1)
10 (1)
2 (1)
73,5000
93,5000
09:00:00 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
09:00:00 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)
61,0000
73,0000
09:00:00 GNB1020
(GNB1020)





(79,0000)
-
-

4 (1)
9 (1)
5 (1)
76,1300
76,1200
76,0000
82,9900
83,0000
85,0000
3 (1)
4 (1)
3 (1)
69,0000
89,0000
09:00:00 GNB1120
(GNB1120)





(80,0000)
-
-

4 (1)
2 (1)
3 (1)
72,6100
72,6000
72,5000
81,9000
82,0000
83,0000
4 (1)
50 (1)
10 (1)
70,0000
90,0000
09:00:00 GNB1123
(GNB1123)





(65,0000)
-
-

6 (1)
10 (1)
5 (1)
66,2000
66,0000
60,0000
72,0000
79,0000
80,0000
31 (1)
5 (1)
24 (1)
50,0000
80,0000
09:00:00 GNB1220
(GNB1220)





(81,9900)
-
-

24 (1)
10 (1)
10 (1)
71,0100
70,0000
60,0500
85,0000
85,9900
87,0000
10 (1)
8 (1)
19 (1)
71,9900
91,9900
09:00:00 GNB1222
(GNB1222)





(79,5000)
-
-

10 (1)
1 (1)
30 (1)
70,0000
60,0000
40,0000
79,5000
79,9000
80,0000
6 (1)
9 (1)
30 (2)
69,5000
89,5000
09:00:00 GNB1223
(GNB1223)





(78,0000)
-
-

1 (1)
10 (1)
2 (1)
72,0000
71,0000
70,0000
81,0000
82,0000
10 (1)
15 (1)
-  (-)
68,0000
88,0000
09:00:00 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
09:00:00 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)
71,0000
79,0000
09:00:00 GNO1120
(GNO1120)





(80,0000)
-
-

10 (1)
-  (-)
-  (-)
68,0000

88,0000
93,9900
200 (1)
3 (1)
-  (-)
70,0000
90,0000
09:00:00 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
08:30:05 GOB
(GOBARTO)



6,8000(#)

0,00
(6,8000)
-
-

61 (1)
158 (1)
209 (1)
6,5200
6,5000
6,4800
6,8000
6,8600
6,8800
129 (1)
114 (1)
277 (1)
6,1200
7,4800
09:00:00 GPR
(GPRE)





(6,9000)
-
-

10 240 (2)
1 (1)
-  (-)
6,7600
3,4200
7,0000
7,1200
7,1600
9 062 (4)
1 107 (1)
90 (1)
6,2200
7,5800
09:03:20 GPW
(GPW)
41,5500
41,5500
41,5500
41,5500
41,5500(#)
0,00
0,00
(41,5500)
8
-
251
10 429
235 (2)
714 (3)
830 (2)
41,3500
41,0000
40,9500
41,6000
41,8000
41,8500
691 (2)
5 875 (3)
194 (2)
37,4000
45,7000
09:00:00 GPW0122
(GPW0122)
101,2000
101,2000
101,2000
101,2000
101,2000(#)
0,00
0,00
(101,2000)
1
-
2
202
100 (1)
25 (1)
20 (1)
100,8600
100,8500
100,8400
101,2000
101,2200
101,2300
188 (1)
185 (1)
200 (1)

09:00:00 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)
205 (1)
103,3800
102,9100
102,9000
103,3900
103,4000
103,7500
200 (1)
204 (1)
66 (1)
98,4000
108,4000
09:03:02 GCN
(GROCLIN)
2,0300
2,0300
2,0450
2,0450
0,25

(2,0400)
4
-
5 802
11 835
5 000 (1)
2 200 (2)
220 (1)
2,0300
1,9600
1,9200
2,0900
2,1000
2,1100
2 408 (3)
11 272 (5)
2 000 (1)
1,8360
2,2400
09:00:00 GRN
(GRODNO)
3,9000
3,9000
3,9000
3,9000
3,9000(#)
2,63
2,63
(3,8000)
1
-
2
8
200 (1)
132 (1)
310 (2)
3,7000
3,6700
3,6600
3,8000
3,9000
3,9500
1 970 (1)
383 (1)
800 (1)
3,4200
4,1800
09:06:37 ATT
(GRUPAAZOTY)
37,6600
37,4600
37,7000
37,4600
37,6600(#)
0,38
0,91
(37,3200)
11
-
664
24 955
95 (1)
200 (1)
1 000 (1)
37,3400
37,3200
37,2200
37,5800
37,7000
37,7200
121 (2)
395 (3)
1 000 (1)
33,6000
41,0400
09:05:00 GSI5YQPLNNKY
(GSI5YQPLNNKY)





(95,5000)
-
-

1 000 (1)
-  (-)
-  (-)
95,0000



-  (-)
-  (-)
-  (-)

09:05:00 GSI5YQPLNSXAP
(GSI5YQPLNSXAP)





(95,5000)
-
-

1 000 (1)
-  (-)
-  (-)
94,0000



-  (-)
-  (-)
-  (-)

09:05:00 GSI5YQPLNWIG20
(GSI5YQPLNWIG20)





(95,5000)
-
-

1 000 (1)
-  (-)
-  (-)
94,0000



-  (-)
-  (-)
-  (-)

09:00:00 GT11019
(GT11019)





(100,2000)
-
-

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


-  (-)
-  (-)
-  (-)
95,2000
105,2000
09:00:00 GTC
(GTC)





(9,5600)
-
-

630 (1)
1 000 (1)
300 (1)
9,5600
9,5500
9,4900
9,6600
9,6700
9,6900
672 (1)
1 303 (1)
3 201 (1)
8,6100
10,5000
09:00:00 GTC0320
(GTC0320)





(101,3000)
-
-

10 (1)
-  (-)
-  (-)
100,0000



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





(101,0000)
-
-

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


-  (-)
-  (-)
-  (-)
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)
-
-

10 (1)
-  (-)
-  (-)
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
09:08:22 BHW
(HANDLOWY)
52,9000
52,8000
52,9000
52,8000
52,9000(#)
-0,56
-0,38
(53,1000)
6
-
207
10 940
42 (1)
65 (1)
200 (3)
52,7000
52,6000
52,5000
52,9000
53,0000
53,1000
23 (2)
139 (1)
400 (1)
47,8000
58,4000
08:40:56 HRP
(HARPER)



0,1065(#)

1,43
(0,1050)
-
-

10 (1)
1 (1)
500 (1)
0,1065
0,1020
0,0930
0,1065
0,1070
0,1090
8 000 (1)
6 169 (1)
9 995 (1)
0,0894
0,1205
09:00:00 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)
98,7800
102,7800
09:00:00 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)
99,1200
103,1200
09:12:47 HEL
(HELIO)
10,7000
10,6000
11,0000
10,6000
10,7000(#)
-5,36
-4,46
(11,2000)
7
-
3 510
37 327
2 550 (1)
724 (1)
-  (-)
10,6000
10,5000
10,7000
11,0000
11,1000
990 (1)
690 (1)
470 (1)
10,1000
12,3000
08:30:00 HRS
(HERKULES)





(1,2900)
-
-

1 432 (2)
200 (1)
225 (1)
1,2800
1,2700
1,2650
1,2900
1,3000
1,3100
20 000 (1)
20 450 (2)
10 000 (1)
1,1650
1,4150
09:00:00 HMI
(HMINWEST)
14,1000
14,1000
14,1000
14,1000
14,1000(#)
0,00
0,00
(14,1000)
18
-
35
494
50 (50)
135 (40)
1 115 (2)
14,0000
13,7000
13,6000
14,1000
14,2000
15,5000
25 (13)
1 065 (2)
500 (50)
12,7000
15,5000
07:45:00 HLD
(HOLLYWOOD)





(0,9860)
-
-

-  (-)
-  (-)
-  (-)




-  (-)
-  (-)
-  (-)
0,8880
1,0800
08:30:00 HUB
(HUBSTYLE)





(0,3390)
-
-

24 000 (1)
4 216 (1)
4 (1)
0,3300
0,3100
0,2690
0,3790
0,3990
0,4050
21 000 (1)
78 956 (1)
4 026 (1)
0,3060
0,3720
09:00:00 HDR
(HYDROTOR)
34,4000
34,4000
34,4000
34,4000
34,4000(#)
0,58
0,58
(34,2000)
1
-
32
1 101
250 (1)
59 (2)
167 (2)
33,6000
33,4000
33,2000
34,4000
35,2000
35,4000
6 (1)
230 (1)
100 (1)
30,8000
37,6000
09:00:00 I2D0220
(I2D0220)





(98,0000)
-
-

-  (-)
-  (-)
-  (-)


98,0000
100,1900
100,4500
2 (1)
2 (1)
1 (1)
96,0000
100,0000
09:00:00 I2D1019
(I2D1019)





(100,0000)
-
-

-  (-)
-  (-)
-  (-)


100,1100
100,4000
1 (1)
9 (1)
-  (-)
95,0000
105,0000
09:00:00 I2D1220
(I2D1220)





(99,0000)
-
-

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