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 FBASH20 FGBPH20 FMTBM20 FUSDM20 GNB0321 HMI INTLADS13532 INTLDAX12864 INTLGBU25106 INTLNKX00794 INTLPKN23655 INTLUSD24554 INTSDAX18952 INTSNAG07096 INTSSLV25015 IQP KRI1020 MAB MRC OLK1123 OW20I202600 OW20K191950 OW20R201800 OW20V192450 OW20X192550 PEOH210 PKN0921 PRM RCDGRAOPEN RCFL2GASO RCFL2VNA RCFL3GAMES RCFL3SAP1 RCFL4PGN RCFL6PALL RCFS2EAD RCFS3ACP RCFS3LXS RCFS4FW203 RCFS5SUGA1 RCGETNA1222 RCNDXAOPEN RCTLBPL RCTLOIL008 RCTSCOCO09 RCTSSILV13 RON SHG UCEXSX6P0823 WTN
ostatnie notowanie: 18.10.2019
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
17:30:00 GNB0321
(GNB0321)





(79,0000)
-
-

3 (1)
3 (1)
5 (1)
75,8000
74,5000
73,3000
78,8000
79,0000
79,9000
6 (2)
66 (2)
24 (1)
69,0000
89,0000
17:30:00 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
17:30:00 GNB0420
(GNB0420)





(93,0000)
-
-

5 (1)
20 (1)
10 (1)
93,0500
93,0000
92,6000
93,5000
93,9900
94,0000
15 (1)
6 (1)
35 (2)
88,0000
98,0000
17:30:00 GNB0421
(GNB0421)





(75,0000)
-
-

3 (1)
3 (1)
5 (1)
75,6000
75,5100
75,5000
77,9600
78,0000
79,0000
1 (1)
5 (1)
15 (1)
65,0000
85,0000
17:30:00 GNB0423
(GNB0423)
70,9900
70,9900
71,0000
71,0000
2,31

(69,4000)
2
-
16
1 136
1 (1)
4 (1)
10 (1)
69,8500
69,5100
69,5000
71,0000
73,9900
74,0000
215 (1)
2 (1)
37 (1)
54,4000
84,4000
17:30:00 GNB0424
(GNB0424)





(75,0100)
-
-

3 (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
17:30:00 GNB0523
(GNB0523)





(67,0000)
-
-

3 (1)
9 (1)
5 (1)
68,0900
67,0000
65,0000
74,9900
75,0000
80,0000
10 (1)
11 (1)
26 (2)
55,0000
79,0000
17:30:00 GNB0524
(GNB0524)





(71,0000)
-
-

3 (1)
5 (1)
30 (1)
57,0000
56,0000
40,0000
70,0000
71,0000
71,1000
3 (1)
4 (2)
1 (1)
56,0000
86,0000
17:30:00 GNB0620
(GNB0620)





(91,0000)
-
-

16 (1)
10 (1)
3 (1)
91,0000
90,4000
90,1700
91,2000
91,9000
96,8000
15 (1)
10 (1)
3 (1)
86,0000
96,0000
17:30:00 GNB0624
(GNB0624)





(60,0000)
-
-

1 (1)
3 (1)
30 (1)
63,0000
60,5000
40,0000
75,9000
76,0000
80,0000
23 (1)
6 (2)
16 (1)
48,0000
72,0000
17:30:00 GNB0720
(GNB0720)
89,0500
89,0000
89,6900
89,6900
89,0500(#)
-0,11
-0,82
(89,7900)
7
-
21
1 873
17 (1)
3 (1)
10 (1)
89,0000
87,0000
86,0200
89,6900
89,7800
89,7900
2 (1)
4 (1)
9 (1)
79,7900
99,7900
17:30:00 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)
56,8900
86,8900
17:30:00 GNB0724
(GNB0724)





(75,0000)
-
-

1 (1)
30 (1)
-  (-)
60,0000
40,0000
74,9000
75,0000
85,0000
18 (1)
31 (1)
10 (1)
67,0000
83,0000
17:30:00 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
17:30:00 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
17:30:00 GNB0824
(GNB0824)





(74,0000)
-
-

5 (1)
1 (1)
30 (1)
50,0000
49,0000
35,0000
72,4000
72,5000
73,4000
12 (1)
2 (1)
11 (1)
59,0000
89,0000
17:30:00 GNB1020
(GNB1020)





(85,0000)
-
-

14 (2)
4 (1)
15 (1)
83,0300
83,0200
83,0000
88,8800
89,0000
99,9000
8 (1)
51 (1)
10 (1)
75,0000
95,0000
17:30:00 GNB1120
(GNB1120)





(84,6900)
-
-

8 (1)
4 (1)
2 (1)
84,1000
84,0200
84,0000
84,6900
84,9900
85,9000
1 (1)
10 (1)
30 (1)
74,6900
94,6900
17:30:00 GNB1123
(GNB1123)
71,0100
71,0000
71,0100
71,0000
0,69

(70,5100)
2
-
3
213
3 (1)
5 (1)
11 (1)
68,0100
68,0000
67,0000
72,9900
73,0000
79,0000
6 (1)
15 (1)
5 (1)
55,5100
85,5100
17:30:00 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
17:30:00 GNB1222
(GNB1222)





(74,0000)
-
-

5 (1)
1 (1)
30 (1)
67,3000
67,0000
30,0000
77,0000
77,9000
78,0000
10 (1)
3 (1)
42 (1)
62,0000
86,0000
17:30:00 GNB1223
(GNB1223)





(72,0000)
-
-

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

10 (1)
-  (-)
-  (-)
57,0000
87,0000
17:30:00 GNO0320
(GNO0320)





(99,4000)
-
-

10 (1)
-  (-)
-  (-)
99,0000

100,5000

9 (1)
-  (-)
-  (-)
94,4000
104,4000
17:30:00 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)
67,0000
83,0000
17:30:00 GNO1120
(GNO1120)





(79,4900)
-
-

10 (1)
-  (-)
-  (-)
76,0100

84,9900
85,0000
86,0000
6 (1)
2 (1)
50 (1)
69,4900
89,4900
17:30:00 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)
51,0000
81,0000
17:30:00 GOB
(GOBARTO)
6,3200
6,3200
6,3200
6,3200
6,3200(#)
-4,24
-4,24
(6,6000)
2
-
139
878
60 (1)
280 (1)
410 (1)
6,3200
6,2600
6,2400
6,8600
6,8800
6,9000
9 (1)
661 (2)
1 198 (3)
5,9400
7,2600
17:30:00 GPW
(GPW)
37,7000
37,1000
37,9500
37,6000
37,6000(#)
-0,27
-0,27
(37,7000)
1852
-
292 758
10 969 563
2 580 (3)
2 304 (2)
1 000 (1)
37,4000
37,3500
37,3000
37,6000
37,6500
37,7000
16 877 (3)
2 679 (4)
1 381 (2)
33,9500
41,4500
17:30:00 GPW0122
(GPW0122)
101,2000
101,2000
101,2000
101,2000
101,2000(#)
-0,02
-0,02
(101,2200)
1
-
1
101
4 (1)
368 (1)
100 (1)
101,2000
100,9800
100,8500
101,2200
101,2300
101,4000
70 (1)
200 (1)
384 (1)
97,2000
105,2000
17:30:00 GPW1022
(GPW1022)
103,3000
103,3000
103,3000
103,3000
103,3000(#)
0,00
0,00
(103,3000)
1
-
5
517
200 (1)
22 (1)
-  (-)
102,9100
35,0000
103,3000
103,3900
103,7500
234 (1)
200 (1)
66 (1)
98,3000
108,3000
17:30:00 GCN
(GROCLIN)
2,1900
2,1100
2,1900
2,1550
2,1550(#)
-1,60
-1,60
(2,1900)
18
-
9 291
19 997
408 (2)
500 (1)
800 (1)
2,1150
2,1100
2,1000
2,1550
2,1700
2,1800
3 558 (2)
700 (1)
1 (1)
1,9720
2,4050
17:30:00 GRN
(GRODNO)
4,7400
4,5200
4,7400
4,5200
4,5200(#)
-4,64
-4,64
(4,7400)
13
-
3 043
14 002
1 636 (1)
223 (1)
2 000 (1)
4,5200
4,4500
4,4200
4,6000
4,7000
4,7300
639 (1)
25 (1)
30 (1)
4,2700
5,2000
17:30:00 ATT
(GRUPAAZOTY)
34,0000
33,4000
35,1600
34,8400
34,8400(#)
3,32
3,32
(33,7200)
927
-
624 951
21 736 975
1 610 (2)
16 543 (3)
3 620 (1)
34,8400
34,7600
34,7200
34,8800
34,9000
34,9600
882 (1)
80 (1)
40 (1)
30,3600
37,0800
17:30:00 GSI5YQPLNNKY
(GSI5YQPLNNKY)





(95,5000)
-
-

1 100 (1)
-  (-)
-  (-)
95,0000



-  (-)
-  (-)
-  (-)

17:30:00 GSI5YQPLNSXAP
(GSI5YQPLNSXAP)





(92,5000)
-
-

1 100 (1)
-  (-)
-  (-)
95,0000

100,0000

2 000 (1)
-  (-)
-  (-)

17:30:00 GSI5YQPLNWIG20
(GSI5YQPLNWIG20)





(91,5000)
-
-

1 100 (1)
-  (-)
-  (-)
91,0000



-  (-)
-  (-)
-  (-)

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)
9,3700
9,2800
9,4300
9,4200
9,4200(#)
-0,21
-0,21
(9,4400)
29
-
9 663
90 494
185 (1)
200 (1)
1 000 (1)
9,2400
9,1400
9,1000
9,4200
9,4300
9,4600
777 (2)
235 (1)
350 (1)
8,5000
10,3800
17:30:00 GTC0320
(GTC0320)





(101,3000)
-
-

10 (1)
-  (-)
-  (-)
99,8000



-  (-)
-  (-)
-  (-)
96,3000
106,3000
17:30:00 GTC0321
(GTC0321)





(101,0000)
-
-

10 (1)
-  (-)
-  (-)
99,8000



-  (-)
-  (-)
-  (-)
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)
-
-

2 (1)
10 (1)
-  (-)
100,0000
99,8000


-  (-)
-  (-)
-  (-)
95,0000
105,0000
17:30:00 GTC1019
(GTC1019)





(100,1000)
-
-

10 (1)
-  (-)
-  (-)
99,8000

101,3000

9 (1)
-  (-)
-  (-)
95,1000
105,1000
17:30:00 GTC1220
(GTC1220)





(101,3000)
-
-

10 (1)
-  (-)
-  (-)
99,8000



-  (-)
-  (-)
-  (-)
96,3000
106,3000
17:30:00 BHW
(HANDLOWY)
52,1000
50,1000
52,1000
50,1000
50,1000(#)
-3,84
-3,84
(52,1000)
863
-
203 817
10 287 017
2 635 (5)
49 211 (17)
1 450 (2)
50,1000
50,0000
49,9500
50,2000
50,4000
50,5000
1 600 (1)
1 600 (1)
1 867 (1)
46,9000
57,3000
17:30:00 HRP
(HARPER)
0,1000
0,0850
0,1000
0,0850
0,0850(#)
-14,83
-14,83
(0,0998)
13
-
9 341
934
400 (1)
10 000 (1)
10 000 (1)
0,0860
0,0850
0,0814
0,1000
0,1025
0,1070
78 579 (5)
6 060 (1)
6 169 (1)
0,0700
0,1295
17:30:00 HBS0122
(HBS0122)





(100,9500)
-
-

30 (1)
-  (-)
-  (-)
100,2000

100,9500
100,9800
101,0800
2 (1)
4 (1)
9 (1)
95,9500
105,9500
17:30:00 HBS0421
(HBS0421)
101,0800
101,0800
101,0800
101,0800
0,00

(101,0800)
2
-
10
1 011
25 (2)
2 (1)
10 (1)
100,7000
100,4500
100,2000
101,1200
101,1300
101,1400
6 (1)
20 (1)
9 (1)
96,0800
106,0800
17:30:00 HEL
(HELIO)
11,0000
10,1000
11,0000
10,8000
10,8000(#)
-1,82
-1,82
(11,0000)
4
-
604
6 254
70 (1)
250 (1)
160 (1)
10,1000
10,0000
9,1000
10,8000
11,0000
11,5000
425 (1)
144 (1)
893 (3)
9,9000
12,1000
17:30:00 HRS
(HERKULES)
1,1600
1,1400
1,1600
1,1400
1,1400(#)
2,70
2,70
(1,1100)
3
-
1 431
1 631
3 570 (1)
5 340 (2)
2 000 (2)
1,1400
1,1100
1,1000
1,1700
1,1800
1,1900
657 (2)
1 000 (1)
600 (1)
1,0000
1,2200