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 BNPPBNK20622 BPHFIZBI2 CDR1221 DS1029 ERG F6MWG20 FENAM20 FLTBM20 FPLYM20 GHE0322 GPW0122 ING INTLBND00059 INTLDNP24778 INTLHSC12898 INTLNOK02485 INTLPKO15123 INTLUSD24406 INTSCCC25874 INTSHSC20537 INTSPLA25387 INVFIZ KRA0423 LBT MCF1020 NEU OW20A202550 OW20K192000 OW20M201750 OW20U202500 OW20X192050 PCR1223 PHP0725 PND RCBMWIG401121 RCFL2BOSS RCFL2PEO RCFL3COFF RCFL3MSPET RCFL4CECE RCFL5COPP RCFS1COCO RCFS2LIGH2 RCFS3COFF RCFS3PKO RCFS4PZU RCFS6SUGA RCGSX7E0122 RCRCPS1021 RCTLCOFF008 RCTLRDGB RCTSCORN07 RCTSSUGA13 SNK SOL UCEXSTOXX1221 WPL
ostatnie notowanie: 12.11.2019
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
08:30:00 GHE0322
(GHE0322)





(102,9700)
-
-

7 (1)
7 (1)
10 (1)
101,6000
101,5500
101,5000
102,5000
102,9700
102,9900
8 (1)
17 (4)
16 (2)
97,9700
107,9700
08:30:00 GHE0621
(GHE0621)





(100,0000)
-
-

10 (1)
-  (-)
-  (-)
100,0000



-  (-)
-  (-)
-  (-)
95,0000
105,0000
08:30:00 GHE0720
(GHE0720)





(100,5900)
-
-

90 (1)
200 (2)
500 (1)
100,0100
100,0000
99,5000
100,6100
100,8000
100,9600
58 (1)
99 (1)
46 (1)
95,5900
105,5900
08:30:00 GHE0722
(GHE0722)





(101,1000)
-
-

6 (1)
20 (1)
23 (1)
101,0200
101,0100
100,6000
101,2000
101,8900
101,9900
68 (1)
11 (1)
3 (1)

08:31:38 GHE0822
(GHE0822)



101,2000(#)

0,00
(101,2000)
-
-

11 (1)
9 (1)
5 (1)
101,2000
101,1000
101,0300
101,2000
101,8800
101,8900
50 (1)
6 (1)
12 (1)
96,2000
106,2000
08:30:00 GHE1020
(GHE1020)





(101,0000)
-
-

20 (1)
50 (1)
100 (1)
100,0500
100,0200
100,0000
101,9500
101,9800
101,9900
50 (1)
43 (1)
10 (1)
96,0000
106,0000
08:30:00 GHE1220
(GHE1220)





(102,0000)
-
-

100 (1)
50 (1)
100 (1)
102,0000
100,6800
100,0000
102,2000

29 (1)
-  (-)
-  (-)
97,0000
107,0000
08:30:00 GHE1221
(GHE1221)





(100,9200)
-
-

12 (2)
15 (1)
-  (-)
100,5100
100,5000


-  (-)
-  (-)
-  (-)
95,9200
105,9200
08:30:00 GHI0320
(GHI0320)





(100,4100)
-
-

61 (1)
66 (1)
200 (1)
100,4300
100,4000
100,2000
100,9000
101,0000
101,4800
154 (1)
84 (1)
100 (1)
95,4100
105,4100
08:30:00 GHI0322
(GHI0322)





(102,9500)
-
-

561 (2)
100 (1)
10 (1)
102,0000
101,5000
100,8200
102,9500
103,4000
103,4900
73 (1)
95 (1)
83 (1)
97,9500
107,9500
08:30:00 GHI0720
(GHI0720)





(101,3000)
-
-

100 (1)
100 (1)
20 (1)
100,6000
100,3700
100,0500
101,2000
101,2600
101,2900
150 (1)
118 (1)
50 (1)
96,3000
106,3000
08:30:00 GHI1220
(GHI1220)





(100,6800)
-
-

90 (1)
240 (3)
500 (1)
100,0500
100,0000
99,5000
100,6700
101,0000
101,2800
89 (1)
1 000 (1)
437 (1)
95,6800
105,6800
08:30:00 GHI1221
(GHI1221)





(101,2000)
-
-

6 (1)
10 (1)
3 (1)
100,0600
100,0500
100,0400
101,1900
101,2000
101,5000
2 (1)
20 (1)
6 (1)
96,2000
106,2000
08:30:00 GHJ0320
(GHJ0320)





(100,3500)
-
-

100 (1)
100 (1)
-  (-)
100,2000
100,0000
100,6000
100,6500
100,7700
186 (1)
180 (1)
149 (1)
95,3500
105,3500
08:30:00 GHJ0322
(GHJ0322)





(102,5000)
-
-

10 (1)
10 (1)
10 (1)
102,0100
100,5100
100,5000
102,5100

10 (1)
-  (-)
-  (-)
97,5000
107,5000
08:31:17 GLC
(GLCOSMED)



1,2500(#)

0,00
(1,2500)
-
-

4 810 (1)
100 (1)
800 (1)
1,2500
0,8900
0,8000
1,2500
1,3500
1,3900
2 000 (2)
5 560 (1)
3 247 (1)
1,1250
1,3750
08:30:00 GLD1125
(GLD1125)





(109,5000)
-
-

-  (-)
-  (-)
-  (-)




-  (-)
-  (-)
-  (-)
104,5000
114,5000
08:30:00 GNB0124
(GNB0124)





(76,0000)
-
-

6 (1)
3 (1)
10 (1)
76,0000
73,0600
73,0400
83,0000
88,0000
95,2000
10 (1)
10 (1)
9 (1)
66,0000
86,0000
08:30:00 GNB0220
(GNB0220)





(97,4900)
-
-

13 (2)
3 (1)
3 (1)
96,6000
96,4000
96,2000
97,2000
97,6800
97,7900
30 (1)
10 (1)
3 (1)
92,4900
102,4900
08:30:00 GNB0221
(GNB0221)





(87,0000)
-
-

3 (1)
10 (1)
5 (1)
85,0100
80,5100
75,2000
89,0000
92,4900
102,0000
12 (1)
3 (1)
41 (1)
77,0000
97,0000
08:30:00 GNB0320
(GNB0320)





(96,5900)
-
-

95 (1)
3 (1)
10 (1)
96,0000
95,0000
94,2000
96,6800
96,7900
97,0000
6 (1)
17 (1)
10 (1)
91,5900
101,5900
08:30:00 GNB0321
(GNB0321)





(86,9000)
-
-

3 (1)
10 (1)
5 (1)
85,0000
80,0000
73,3000
88,0000
89,9900
90,0000
10 (1)
2 (1)
272 (2)
76,9000
96,9000
08:30:00 GNB0323
(GNB0323)





(85,0000)
-
-

3 (1)
10 (1)
5 (1)
80,0100
79,0000
55,0000
85,0000
89,0000
10 (1)
90 (2)
-  (-)
75,0000
95,0000
08:30:00 GNB0420
(GNB0420)





(96,0000)
-
-

10 (1)
10 (1)
5 (1)
94,2000
90,0000
70,0000
96,5000
97,0000
97,5000
16 (1)
62 (2)
4 (1)
91,0000
101,0000
08:30:00 GNB0421
(GNB0421)





(86,4000)
-
-

15 (1)
3 (1)
10 (1)
82,5000
82,2100
82,0000
86,0000
86,9000
87,0000
10 (1)
8 (1)
2 (1)
76,4000
96,4000
08:30:00 GNB0423
(GNB0423)





(79,9900)
-
-

3 (1)
10 (1)
10 (1)
75,0300
75,0200
75,0000
83,9900
84,0000
84,9000
15 (1)
50 (1)
6 (1)
69,9900
89,9900
08:30:00 GNB0424
(GNB0424)





(80,9900)
-
-

3 (1)
10 (1)
10 (1)
76,0200
75,0100
75,0000
80,0000
84,5000
85,0000
40 (1)
10 (1)
10 (1)
70,9900
90,9900
08:30:00 GNB0523
(GNB0523)





(81,0000)
-
-

10 (1)
30 (1)
5 (1)
75,0100
71,0000
65,0000
81,0000
84,9900
89,0000
10 (1)
15 (1)
15 (1)

08:30:00 GNB0524
(GNB0524)





(84,9000)
-
-

10 (1)
10 (1)
5 (1)
75,0100
75,0000
56,0000
84,5000
84,9000
85,0000
2 (1)
7 (1)
10 (1)
74,9000
94,9000
08:30:00 GNB0620
(GNB0620)





(93,8000)
-
-

6 (1)
5 (1)
5 (1)
92,2100
92,1600
92,1100
93,9700
94,2500
95,4000
7 (1)
12 (1)
3 (1)
88,8000
98,8000
08:30:00 GNB0624
(GNB0624)





(79,9000)
-
-

1 (1)
10 (1)
30 (1)
75,0000
72,0000
40,0000
79,8000
82,0000
60 (1)
43 (2)
-  (-)

08:30:00 GNB0720
(GNB0720)





(93,0000)
-
-

17 (1)
10 (1)
13 (2)
91,5000
87,0100
87,0000
93,0000
93,1000
93,2000
60 (2)
10 (1)
20 (2)
88,0000
98,0000
08:30:00 GNB0723
(GNB0723)





(79,9900)
-
-

15 (1)
3 (1)
45 (2)
78,5000
78,0100
73,0000
80,9900
81,0000
83,0000
3 (1)
30 (1)
1 (1)
69,9900
89,9900
08:30:00 GNB0724
(GNB0724)





(75,0000)
-
-

2 (1)
1 (1)
30 (1)
61,0000
60,0000
40,0000
84,9000
85,0000
90,0000
18 (1)
10 (1)
26 (1)

08:30:00 GNB0820
(GNB0820)





(91,2000)
-
-

2 (1)
2 (1)
4 (1)
90,0000
89,1000
89,0000
92,2000
93,0000
93,5000
3 (1)
15 (1)
10 (1)
86,2000
96,2000
08:30:00 GNB0823
(GNB0823)





(80,0000)
-
-

5 (1)
15 (2)
10 (1)
80,0000
75,0400
75,0300
82,9500
82,9600
82,9800
4 (1)
15 (1)
15 (1)
70,0000
90,0000
08:30:00 GNB0824
(GNB0824)





(75,0000)
-
-

4 (1)
5 (1)
1 (1)
80,0000
50,0000
49,0000
84,9000
85,0000
90,0000
53 (1)
30 (1)
33 (1)

08:30:00 GNB1020
(GNB1020)





(91,0000)
-
-

2 (1)
5 (1)
3 (1)
88,5000
88,0200
86,6100
91,4600
91,4800
91,9000
6 (1)
2 (1)
10 (1)
86,0000
96,0000
08:30:24 GNB1120
(GNB1120)



89,1300(#)

1,28
(88,0000)
-
-

1 (1)
5 (1)
10 (1)
89,1300
89,1200
88,2000
89,1300
90,0000
92,4000
1 (1)
175 (1)
10 (1)
78,0000
98,0000
08:30:00 GNB1123
(GNB1123)





(80,0000)
-
-

3 (1)
5 (1)
10 (1)
78,0300
78,0200
72,0000
81,9800
81,9900
82,0000
15 (1)
12 (1)
10 (1)

08:30:00 GNB1219




(99,4000)
-
-

10 (1)
10 (1)
5 (1)
98,0200
96,0000
85,0000
99,9100
99,9200
99,9400
2 (1)
22 (1)
9 (1)
94,4000
104,4000
08:30:00 GNB1220
(GNB1220)





(95,0000)
-
-

20 (1)
10 (1)
5 (1)
86,0000
80,0000
70,0000
95,0000
96,0000
15 (1)
1 (1)
-  (-)
90,0000
100,0000
08:30:00 GNB1222
(GNB1222)





(82,0000)
-
-

10 (1)
5 (1)
1 (1)
72,0000
67,3000
67,0000
82,0000

29 (1)
-  (-)
-  (-)
72,0000
92,0000
08:30:00 GNB1223
(GNB1223)





(72,0000)
-
-

10 (1)
16 (1)
10 (1)
75,0300
73,0200
73,0000
83,0000
88,0000
10 (1)
19 (1)
-  (-)
57,0000
87,0000
08:30:00 GNO0320
(GNO0320)





(99,0000)
-
-

10 (1)
50 (1)
-  (-)
98,0000
95,0000
99,5000

10 (1)
-  (-)
-  (-)
94,0000
104,0000
08:30:00 GNO0424
(GNO0424)





(75,0000)
-
-

6 (1)
5 (1)
1 (1)
78,0000
60,0000
58,0000
80,0000
85,0000
89,5000
10 (1)
10 (1)
10 (1)

08:30:00 GNO1120
(GNO1120)





(88,0000)
-
-

2 (1)
7 (1)
10 (1)
85,1000
85,0000
81,0000
88,0000
88,0500
88,3000
62 (2)
15 (1)
50 (1)
78,0000
98,0000
08:30:00 GNO1123
(GNO1123)





(76,0000)
-
-

10 (1)
1 (1)
30 (1)
72,0000
58,0000
40,0000
82,0000
100,0000
10 (1)
5 (1)
-  (-)

08:31:11 GOB
(GOBARTO)



6,3000(#)

0,00
(6,3000)
-
-

1 (1)
730 (2)
410 (1)
-1,0000
6,3000
6,1400
-1,0000
6,2800
6,4000
4 (1)
78 (1)
31 950 (1)
5,6800
6,9200
08:30:40 GPW
(GPW)



38,6500(#)

0,00
(38,6500)
-
-

39 (2)
13 (1)
150 (2)
-1,0000
38,9000
38,6500
-1,0000
35,0000
37,5000
75 (3)
7 (1)
50 (1)
34,8000
42,5000