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 BNPPBSK0422 BPHFIZBI4 CDL DVL0523 EGS F6MWH20 FENAZ19 FLTBZ19 FPLYZ19 GHE0621 GPW1022 INP INTLBND05595 INTLDOW00380 INTLHSC18861 INTLOPL21584 INTLPKO17541 INTLVOW11163 INTSCDR24810 INTSNAG04085 INTSSLV02345 IPP0620 KRI0322 LPP MCP OEX OW20C202500 OW20K192275 OW20M202300 OW20W191875 OW20X192600 PEO1028 PIA1128 PRF1220 RCBWIGZL0423 RCFL2CORN RCFL2SAP1 RCFL3DPW1 RCFL3PEO RCFL4FACC RCFL5MWIG40 RCFS2ADS1 RCFS2PALL1 RCFS3EAD RCFS3SOY RCFS4WHT1 RCGASOOPEN RCGTECBSK0221 RCROPL1220 RCTLENIMI1 RCTLSILV07 RCTSHEN32 RCTWSX5E1021 SCH1131 SUW VTG WS0428
ostatnie notowanie: 14.11.2019
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
09:00:00 GHE0621
(GHE0621)





(100,0000)
-
-

10 (1)
-  (-)
-  (-)
100,0000



-  (-)
-  (-)
-  (-)
96,0000
104,0000
09:00:00 GHE0720
(GHE0720)





(100,5100)
-
-

200 (1)
290 (2)
100 (1)
100,4500
100,0500
100,0000
100,5600
100,7800
100,7900
85 (1)
20 (1)
60 (1)
95,5100
105,5100
10:04:27 GHE0722
(GHE0722)
101,0200
101,0200
101,0200
101,0200
-0,18

(101,2000)
1
-
3
303
5 (1)
6 (1)
5 (1)
101,0500
101,0400
101,0300
101,9200
101,9500
101,9600
5 (1)
11 (1)
16 (1)
96,2000
106,2000
09:00:00 GHE0822
(GHE0822)





(101,2000)
-
-

5 (1)
5 (1)
45 (2)
101,2000
101,0300
101,0100
101,8500
101,8700
101,8900
6 (1)
10 (1)
12 (1)
96,2000
106,2000
09:00:00 GHE1020
(GHE1020)





(101,0000)
-
-

300 (1)
250 (1)
50 (1)
100,6000
100,4600
100,0600
101,6000
101,6100
101,6800
50 (1)
200 (1)
43 (1)
96,0000
106,0000
09:00:00 GHE1220
(GHE1220)





(102,0000)
-
-

100 (1)
100 (1)
200 (1)
102,0000
100,0000
99,5000


-  (-)
-  (-)
-  (-)
97,0000
107,0000
09:00:00 GHE1221
(GHE1221)





(100,9200)
-
-

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


-  (-)
-  (-)
-  (-)
95,9200
105,9200
09:00:00 GHI0320
(GHI0320)





(100,4100)
-
-

66 (1)
100 (1)
500 (1)
100,4000
100,0000
99,0000
100,8900
100,9000
101,0000
66 (1)
154 (1)
84 (1)
95,4100
105,4100
09:00:00 GHI0322
(GHI0322)





(102,0000)
-
-

50 (1)
500 (1)
200 (1)
101,5000
100,5000
100,0800
102,0000
102,9500
103,4000
2 384 (2)
73 (1)
95 (1)
97,0000
107,0000
09:00:00 GHI0720
(GHI0720)





(100,5100)
-
-

100 (1)
60 (1)
20 (1)
100,2200
100,2100
100,0500
101,1800
101,1900
101,2000
50 (1)
100 (1)
150 (1)
95,5100
105,5100
09:00:00 GHI1220
(GHI1220)





(100,5000)
-
-

50 (1)
100 (1)
500 (1)
100,4000
100,1100
100,1000
100,6300
100,6400
100,9600
200 (1)
183 (1)
200 (1)
95,5000
105,5000
09:00:00 GHI1221
(GHI1221)





(101,2000)
-
-

9 (2)
10 (1)
-  (-)
100,0600
100,0500
101,1900
101,2000
101,5000
2 (1)
20 (1)
6 (1)
97,2000
105,2000
09:00:00 GHJ0320
(GHJ0320)





(100,5000)
-
-

100 (1)
-  (-)
-  (-)
100,0000

100,5900
100,6000
100,7700
10 (1)
186 (1)
149 (1)
95,5000
105,5000
09:00:00 GHJ0322
(GHJ0322)





(102,5000)
-
-

10 (1)
10 (1)
20 (1)
100,5100
100,5000
100,0000
102,5100

10 (1)
-  (-)
-  (-)
98,5000
106,5000
09:00:00 GLC
(GLCOSMED)





(1,2500)
-
-

6 705 (1)
100 (1)
800 (1)
1,1200
0,8900
0,8000
1,2500
1,2600
1,3900
1 582 (1)
6 000 (1)
3 247 (1)
1,1250
1,3750
09:00:00 GLD1125
(GLD1125)





(109,5000)
-
-

-  (-)
-  (-)
-  (-)




-  (-)
-  (-)
-  (-)

11:36:27 GNB0124
(GNB0124)
80,0000
80,0000
80,0000
80,0000
5,24

(76,0200)
1
-
2
160
8 (1)
1 (1)
3 (1)
75,0000
73,0000
66,0500
80,0000
81,1100
82,9900
5 (1)
8 (1)
3 (1)
66,0200
86,0200
11:48:50 GNB0220
(GNB0220)
97,0000
97,0000
98,0000
98,0000
0,21

(97,7900)
7
-
31
3 025
7 (1)
10 (1)
5 (2)
97,1100
97,1000
97,0000
98,1900
98,5000
99,0000
3 (1)
212 (1)
10 (1)
92,7900
102,7900
09:00:00 GNB0221
(GNB0221)





(86,5000)
-
-

13 (2)
10 (1)
5 (1)
85,0100
80,5100
75,2000
88,9000
88,9900
89,0000
2 (1)
30 (1)
12 (1)
76,5000
96,5000
11:47:02 GNB0320
(GNB0320)
96,6000
96,6000
97,6800
97,6800
1,12

(96,6000)
8
-
185
17 956
6 (1)
10 (1)
10 (1)
96,7800
96,7000
96,5000
98,0000
98,6500
98,8000
2 (1)
5 (1)
3 (1)
91,6000
101,6000
10:33:24 GNB0321
(GNB0321)
85,0000
85,0000
85,0000
85,0000
-2,19

(86,9000)
1
-
10
850
13 (1)
27 (1)
10 (1)
85,0000
84,8000
84,5000
86,9000
87,0000
88,0000
10 (1)
7 (1)
30 (1)
76,9000
96,9000
09:00:00 GNB0323
(GNB0323)





(85,0000)
-
-

3 (1)
5 (1)
10 (1)
81,0300
81,0200
80,0000
85,0000
89,0000
90,0000
10 (1)
80 (1)
3 (1)
77,0000
93,0000
09:00:00 GNB0420
(GNB0420)





(96,0000)
-
-

6 (1)
10 (1)
10 (1)
95,1000
95,0000
94,2000
96,0000
96,4000
96,5000
30 (1)
50 (1)
16 (1)
91,0000
101,0000
09:00:00 GNB0421
(GNB0421)





(89,5000)
-
-

13 (2)
10 (1)
10 (1)
84,0100
84,0000
83,5200
89,0400
89,0900
89,1000
5 (1)
8 (2)
5 (1)
79,5000
99,5000
11:39:20 GNB0423
(GNB0423)
80,0100
80,0000
80,0100
80,0000
0,01

(79,9900)
3
-
19
1 520
8 (1)
10 (1)
1 (1)
76,0000
75,0200
75,0000
83,9800
84,0000
84,9000
3 (1)
50 (1)
6 (1)
69,9900
89,9900
09:00:00 GNB0424
(GNB0424)





(80,0000)
-
-

10 (1)
3 (1)
9 (1)
78,0000
77,3100
77,3000
84,5000
85,0000
87,0000
10 (1)
10 (1)
55 (1)
70,0000
90,0000
09:00:00 GNB0523
(GNB0523)





(81,0000)
-
-

8 (1)
10 (1)
10 (1)
76,0000
75,0100
71,0000
81,0000
84,9900
89,0000
10 (1)
15 (1)
15 (1)
71,0000
91,0000
09:00:00 GNB0524
(GNB0524)





(84,9000)
-
-

10 (1)
1 (1)
5 (1)
75,0100
75,0000
56,0000
84,0000
84,5000
84,9000
10 (1)
2 (1)
7 (1)
74,9000
94,9000
09:00:00 GNB0620
(GNB0620)





(92,1100)
-
-

6 (1)
10 (1)
10 (1)
92,6000
92,5000
92,3000
94,2400
94,2500
95,0000
35 (1)
12 (1)
6 (1)
87,1100
97,1100
09:00:00 GNB0624
(GNB0624)





(79,9000)
-
-

1 (1)
1 (1)
30 (1)
75,0000
72,0000
40,0000
79,8000
82,0000
60 (1)
16 (1)
-  (-)
71,9000
87,9000
09:00:00 GNB0720
(GNB0720)





(92,5000)
-
-

6 (1)
20 (2)
10 (1)
92,0000
91,5000
87,0100
93,0000
93,1000
93,2000
60 (2)
10 (1)
20 (2)
87,5000
97,5000
10:25:40 GNB0723
(GNB0723)
78,5100
78,5000
78,5100
78,5000
-0,04

(78,5300)
3
-
17
1 335
2 (1)
11 (2)
25 (2)
78,5100
78,5000
73,0000
80,4800
80,4900
81,0000
3 (1)
3 (1)
30 (1)
68,5300
88,5300
09:00:00 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)
65,0000
85,0000
09:46:06 GNB0820
(GNB0820)
91,2000
91,2000
91,2000
91,2000
0,00

(91,2000)
1
-
3
274
6 (1)
2 (1)
4 (1)
90,2000
90,0000
89,0000
91,9900
93,4900
93,5000
3 (1)
14 (1)
10 (1)
86,2000
96,2000
09:00:00 GNB0823
(GNB0823)





(80,0000)
-
-

13 (2)
10 (1)
10 (1)
76,0000
75,0300
75,0000
82,9400
82,9500
82,9800
4 (1)
15 (1)
15 (1)
70,0000
90,0000
09:00:00 GNB0824
(GNB0824)





(80,0000)
-
-

1 (1)
1 (1)
30 (1)
75,0000
49,0000
35,0000
85,0000
90,0000
30 (1)
33 (1)
-  (-)
70,0000
90,0000
09:00:00 GNB1020
(GNB1020)





(91,0000)
-
-

10 (1)
5 (1)
10 (1)
91,0000
88,0200
84,0000
91,4700
91,4800
91,9000
6 (1)
2 (1)
10 (1)
86,0000
96,0000
11:55:44 GNB1120
(GNB1120)
89,2000
89,2000
89,9900
89,9900
0,98

(89,1200)
4
-
40
3 584
1 (1)
12 (1)
5 (2)
89,9900
89,1300
89,1200
90,0000
92,4000
92,5000
175 (1)
10 (1)
16 (1)
79,1200
99,1200
09:00:00 GNB1123
(GNB1123)





(78,0200)
-
-

10 (1)
9 (1)
1 (1)
76,5000
73,5000
73,0000
79,9900
81,9700
81,9800
9 (1)
3 (1)
15 (1)
70,0200
86,0200
11:59:57 GNB1219 99,2900
99,2900
99,2900
99,2900
-0,01

(99,3000)
2
-
18
1 787
5 (2)
4 (1)
10 (1)
99,0500
99,0100
98,4000
99,2900
99,3000
99,8900
9 (1)
23 (1)
6 (1)
94,3000
104,3000
09:00:00 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
09:00:00 GNB1222
(GNB1222)





(82,0000)
-
-

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

29 (1)
-  (-)
-  (-)
74,0000
90,0000
09:00:00 GNB1223
(GNB1223)





(75,0300)
-
-

10 (1)
8 (1)
9 (1)
76,2000
76,0000
75,0300
83,0000
88,0000
10 (1)
19 (1)
-  (-)
67,0300
83,0300
09:00:00 GNO0320
(GNO0320)





(99,0000)
-
-

10 (1)
-  (-)
-  (-)
98,0000

99,5000

10 (1)
-  (-)
-  (-)
94,0000
104,0000
09:00:00 GNO0424
(GNO0424)





(78,0000)
-
-

12 (2)
1 (1)
5 (1)
78,0000
70,0000
60,0000
79,5000
80,0000
85,0000
20 (1)
10 (1)
10 (1)
68,0000
88,0000
09:00:00 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
09:00:00 GNO1123
(GNO1123)





(76,0000)
-
-

10 (1)
10 (1)
1 (1)
76,0000
72,0000
58,0000
82,0000
100,0000
10 (1)
5 (1)
-  (-)
68,0000
84,0000
11:30:20 GOB
(GOBARTO)



6,4000(#)

3,23
(6,2000)
-
-

1 (1)
206 (1)
410 (1)
6,4000
6,2200
6,1400
6,4000
6,5600
6,8800
31 950 (1)
265 (1)
550 (2)
5,5800
6,8200
12:10:28 GPW
(GPW)
37,8500
37,8500
38,1500
38,0500
37,8500(#)
0,53
0,00
(37,8500)
65
-
4 045
153 772
495 (1)
581 (7)
550 (2)
38,0500
38,0000
37,9500
38,1500
38,2000
38,3000
245 (4)
110 (2)
1 400 (1)
34,1000
41,6000
09:00:00 GPW0122
(GPW0122)
101,1900
101,1900
101,1900
101,1900
101,1900(#)
0,25
0,25
(100,9400)
1
-
5
506
27 (1)
1 000 (1)
90 (1)
100,9400
100,9300
100,8100
101,1900
101,2000
101,2800
91 (1)
85 (1)
172 (1)