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 LEN MBW NNG OW20F202100 OW20I192750 OW20L192200 OW20U192175 OW20W191750 PCM1220 PHP0123 PN11219 RC6OGAOPEN RCFL2BMW RCFL2PLAT1 RCFL3DB11 RCFL3PGN1 RCFL4MWIG40 RCFL6PLAT RCFS2HEIG RCFS3CDPRO1 RCFS3PKO RCFS4WHT RCGBSK0721 RCI1220 RCSDGP0421 RCTLOIL0015 RCTSCORN07 RCTVBAOPEN SID1134 TRIGONPP7 VOT YOL
ostatnie notowanie: 19.09.2019
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
17:30:00 ACP
(ASSECOPOL)
52,0500
51,5500
52,4500
52,0000
52,0000(#)
-0,48
-0,48
(52,2500)
248
-
30 948
1 613 237
2 541 (2)
189 (1)
367 (1)
52,0000
51,9500
51,9000
52,3500
52,4500
52,5000
967 (2)
121 (2)
1 036 (4)
47,0400
57,4500
17:30:00 ASE
(ASSECOSEE)
19,7000
19,6000
19,9000
19,9000
19,9000(#)
1,02
1,02
(19,7000)
12
-
440
8 696
31 (1)
180 (2)
314 (2)
19,6000
19,3000
19,2000
19,9000
20,0000
20,4000
95 (1)
630 (2)
600 (2)
17,8000
21,6000
17:30:00 AST
(ASTARTA)
22,5000
22,4000
22,9000
22,4000
22,4000(#)
-1,75
-1,75
(22,8000)
18
-
981
22 033
79 (2)
60 (1)
575 (4)
22,3000
22,1000
22,0000
22,4000
22,9000
23,0000
65 (1)
321 (3)
10 200 (2)
20,6000
25,0000
17:30:00 AT10421
(AT10421)





(100,0000)
-
-

4 (1)
-  (-)
-  (-)
10,5000



-  (-)
-  (-)
-  (-)
96,0000
104,0000
17:30:00 1AT
(ATAL)
36,9000
36,6000
36,9000
36,9000
36,9000(#)
0,27
0,27
(36,8000)
18
-
1 290
47 264
379 (1)
30 (1)
600 (1)
36,7000
36,2000
36,0000
36,9000
37,0000
37,1000
88 (2)
84 (3)
417 (3)
33,2000
40,4000
17:30:00 ATC0821
(ATC0821)





(100,5000)
-
-

9 (3)
1 (1)
-  (-)
100,2000
100,1000
101,1000
101,1100
101,1700
6 (1)
9 (1)
30 (1)
96,5000
104,5000
17:30:00 ATD
(ATENDE)
3,4800
3,4000
3,4800
3,4800
3,4800(#)
0,00
0,00
(3,4800)
9
-
5 080
17 440
500 (1)
500 (1)
163 (2)
3,4200
3,4000
3,2000
3,4800
3,5000
3,5400
2 149 (3)
495 (1)
22 (1)
3,1400
3,8200
17:30:00 ATL0421
(ATL0421)





(100,0000)
-
-

-  (-)
-  (-)
-  (-)




-  (-)
-  (-)
-  (-)
96,0000
104,0000
17:30:00 ATL1019
(ATL1019)





(100,0000)
-
-

-  (-)
-  (-)
-  (-)




-  (-)
-  (-)
-  (-)
96,0000
104,0000
17:30:00 ATL1020
(ATL1020)





(100,0000)
-
-

-  (-)
-  (-)
-  (-)




-  (-)
-  (-)
-  (-)
96,0000
104,0000
17:30:00 ATP
(ATLANTAPL)
4,9000
4,9000
5,0000
5,0000
0,00

(5,0000)
2
-
152
745
600 (1)
1 631 (2)
900 (2)
4,9500
4,9000
4,7300
5,0000
5,1400
5,3200
4 152 (3)
2 185 (2)
320 (1)
4,5000
5,5000
17:30:00 ATS
(ATLANTIS)
0,5123
0,5123
0,6180
0,6180
0,6180(#)
-0,31
-0,31
(0,6199)
5
-
868
446
9 647 (1)
1 350 (1)
900 (1)
0,5123
0,5120
0,5100
0,6180
0,6199
0,6200
278 (1)
383 (1)
6 001 (2)
0,5580
0,6818
17:30:00 ATL
(ATLASEST)
1,4400
1,4400
1,4800
1,4800
1,4800(#)
-3,27
-3,27
(1,5300)
3
-
3 005
4 327
2 000 (1)
2 000 (2)
400 (1)
1,4350
1,3800
1,3700
1,4800
1,5100
1,5300
2 995 (1)
1 300 (1)
823 (1)
1,3800
1,6800
17:30:00 ATM
(ATM)
9,9600
9,9600
10,0000
10,0000
9,9600(#)
0,00
-0,40
(10,0000)
8
-
4 599
45 990
306 (1)
500 (1)
400 (1)
9,9300
9,9000
9,8000
10,1600
10,2000
10,3600
52 (1)
740 (1)
28 (1)
9,0000
11,0000
17:30:00 ATG
(ATMGRUPA)
4,6550
4,5900
4,6550
4,5950
4,5950(#)
-0,11
-0,11
(4,6000)
4
-
276
1 268
325 (2)
1 284 (1)
23 941 (4)
4,5600
4,5100
4,5000
4,5950
4,6000
4,6450
343 (1)
250 (1)
306 (1)
4,1400
5,0600
17:30:00 ATR
(ATREM)





(1,9700)
-
-

2 (1)
4 000 (2)
-  (-)
2,0400
1,9500
2,0500
2,1500
2,3000
3 900 (1)
10 284 (2)
13 545 (2)
1,7750
2,1600
17:30:00 AUG
(AUGA)





(2,0600)
-
-

300 (1)
-  (-)
-  (-)
0,0100

2,0500
2,0900
6,8000
517 (1)
832 (1)
3 912 (2)
1,8550
2,2600
17:30:00 AUTOCALLSX7E
(AUTOCALLSX7E)





(741,3000)
-
-

216 (1)
-  (-)
-  (-)
748,4000

758,4000

216 (1)
-  (-)
-  (-)

17:30:00 APR
(AUTOPARTN)
4,2300
4,1200
4,3000
4,3000
4,3000(#)
0,47
0,47
(4,2800)
54
-
35 327
149 733
4 371 (1)
1 137 (1)
52 (1)
4,2900
4,2100
4,2000
4,3000
4,3300
4,3400
1 728 (2)
5 291 (4)
1 347 (2)
3,8600
4,7000
17:30:00 AWB
(AWBUD)
0,6500
0,6500
0,6500
0,6500
0,2000(#)
0,00
-69,23
(0,6500)
1
-
19
12
1 000 (1)
20 000 (2)
-  (-)
0,2000
0,0100
0,6500
0,7200
0,7250
21 (1)
9 187 (1)
935 (1)
0,5850
0,7150
17:30:00 BAH
(BAHOLDING)
1,5100
1,3900
1,5100
1,4400
1,4400(#)
-4,64
-4,64
(1,5100)
150
-
152 884
220 888
1 200 (1)
500 (1)
2 000 (1)
1,4320
1,4300
1,4240
1,4400
1,4620
1,4760
122 (1)
1 907 (1)
1 000 (1)
1,3600
1,6600
17:30:00 BAL
(BALTONA)
6,2500
6,2500
6,2500
6,2500
0,00

(6,2500)
1
-
2
13
2 600 (2)
600 (1)
20 (1)
5,9500
5,5000
4,5000
6,0500
6,2500
6,4500
134 (1)
1 039 (3)
300 (1)
5,6500
6,8500
17:30:00 BAR1125
(BAR1125)





(102,0000)
-
-

-  (-)
-  (-)
-  (-)




-  (-)
-  (-)
-  (-)

17:30:00 BAR1130
(BAR1130)





(100,0000)
-
-

-  (-)
-  (-)
-  (-)




-  (-)
-  (-)
-  (-)
95,0000
105,0000
17:30:00 BBI0220
(BBI0220)





(100,0000)
-
-

-  (-)
-  (-)
-  (-)


100,3300
100,8900
101,0000
94 (1)
5 (1)
43 (1)
95,0000
105,0000
17:30:00 BBI0221
(BBI0221)





(100,0000)
-
-

-  (-)
-  (-)
-  (-)




-  (-)
-  (-)
-  (-)
96,0000
104,0000
17:30:00 BBI0222
(BBI0222)





(100,0000)
-
-

-  (-)
-  (-)
-  (-)


100,0000

81 (1)
-  (-)
-  (-)
96,0000
104,0000
17:30:00 BBD
(BBIDEV)
0,5040
0,5000
0,5260
0,5240
0,5240(#)
3,97
3,97
(0,5040)
21
-
32 367
16 622
1 950 (1)
5 996 (1)
3 000 (1)
0,4850
0,4820
0,4800
0,5240
0,5260
0,5360
3 582 (1)
3 044 (1)
5 533 (2)
0,4540
0,5540
17:30:00 BFT
(BENEFIT)
706,0000
696,0000
726,0000
714,0000
714,0000(#)
-2,19
-2,19
(730,0000)
76
-
4 372
3 081 976
30 (1)
13 (1)
13 (1)
714,0000
712,0000
710,0000
722,0000
726,0000
728,0000
11 (2)
51 (2)
58 (1)
658,0000
802,0000
17:30:00 BRG
(BERLING)



4,0200(#)

-2,43
(4,1200)
-
-

315 (1)
333 (1)
200 (1)
4,0000
3,9000
3,7200
4,1200
4,1400
4,1800
577 (2)
1 100 (1)
1 526 (1)
3,7200
4,5200
17:30:00 BST
(BEST)





(22,2000)
-
-

150 (1)
360 (1)
500 (1)
21,4000
21,2000
21,0000
22,2000
23,6000
26,0000
339 (1)
98 (1)
2 002 (1)
20,0000
24,4000
17:30:00 BCM
(BETACOM)
10,0200
10,0200
10,0400
10,0400
10,0200(#)
0,00
-0,20
(10,0400)
39
-
226
2 269
120 (20)
120 (20)
120 (20)
9,6600
9,6500
9,6400
10,0200
10,0400
10,0600
120 (20)
120 (20)
800 (1)
9,0400
11,0400
17:30:00 BETAM40TR
(BETAM40TR)
53,0800
52,9000
53,1200
52,9900
52,9900(#)
0,09
0,09
(52,9400)
17
-
1 330
70 556
15 (1)
119 (2)
10 (1)
52,9500
52,9000
52,8400
53,6000
53,9000
56,3300
68 (1)
10 (1)
19 (1)
47,6500
58,2300
17:30:00 BETAW20TR
(BETAW20TR)
37,6400
37,4100
37,6400
37,5000
37,5000(#)
-0,61
-0,61
(37,7300)
9
-
1 811
68 093
21 (1)
20 (1)
52 (2)
37,2500
37,1500
37,0000
37,9000
38,0000
38,6300
33 (1)
59 (2)
135 (1)
33,9600
41,5000
17:30:00 BGD0920
(BGD0920)





(99,8000)
-
-

2 (1)
2 (1)
-  (-)
96,0900
96,0800
99,8000
100,9800
102,0000
2 (1)
4 (1)
120 (1)
94,8000
104,8000
17:30:00 BGK0121
(BGK0121)





(100,0000)
-
-

-  (-)
-  (-)
-  (-)




-  (-)
-  (-)
-  (-)
95,0000
105,0000
17:30:00 BGK0220
(BGK0220)





(98,0000)
-
-

5 (1)
100 (1)
-  (-)
98,0100
98,0000
100,1000

5 (1)
-  (-)
-  (-)
94,0000
102,0000
17:30:00 BGK0223
(BGK0223)





(100,0000)
-
-

150 (1)
-  (-)
-  (-)
100,2000

100,5000

150 (1)
-  (-)
-  (-)
95,0000
105,0000
17:30:00 BGK0520
(BGK0520)





(100,3900)
-
-

-  (-)
-  (-)
-  (-)




-  (-)
-  (-)
-  (-)
95,3900
105,3900
17:30:00 BGK1021
(BGK1021)





(100,0000)
-
-

-  (-)
-  (-)
-  (-)




-  (-)
-  (-)
-  (-)
95,0000
105,0000
17:30:00 BIK
(BIK)
15,2200
14,0000
15,2200
15,2200
15,2200(#)
0,13
0,13
(15,2000)
8
-
2 596
38 713
1 780 (2)
114 (1)
70 (1)
14,6000
14,2000
13,8600
15,2200
15,7000
16,0000
455 (1)
45 (1)
162 (1)
13,6800
16,7200
17:30:00 BML
(BIOMEDLUB)
0,9600
0,9000
0,9680
0,9300
0,9300(#)
-4,12
-4,12
(0,9700)
42
-
58 674
53 960
4 284 (3)
2 299 (1)
8 633 (2)
0,9100
0,9020
0,9000
0,9300
0,9520
0,9540
2 820 (1)
1 095 (1)
1 100 (1)
0,8740
1,0650
17:30:00 BIO
(BIOTON)
4,6100
4,5000
4,7400
4,6100
4,6100(#)
0,22
0,22
(4,6000)
86
-
41 583
191 574
3 244 (3)
520 (2)
2 000 (1)
4,5500
4,5400
4,5300
4,6100
4,6300
4,6500
350 (1)
3 284 (4)
300 (1)
4,1400
5,0600
17:30:00 BNF0322
(BNF0322)





(100,8100)
-
-

-  (-)
-  (-)
-  (-)


100,8100
103,0000
2 (1)
128 (1)
-  (-)
95,8100
105,8100
17:30:00 BNF0621
(BNF0621)
99,5000
99,5000
99,5000
99,5000
0,00

(99,5000)
4
-
233
23 184
60 (1)
40 (1)
30 (1)
99,1000
99,0100
98,0000
99,5000
100,0000
100,1900
347 (3)
143 (1)
57 (1)
95,5000
103,5000
17:30:00 BNF1221
(BNF1221)





(100,0000)
-
-

40 (1)
-  (-)
-  (-)
98,0100

100,2000
100,4800
101,0000
303 (1)
25 (1)
30 (1)
95,0000
105,0000
17:30:00 BNPPBKS0822
(BNPPBKS0822)





(958,8000)
-
-

216 (1)
-  (-)
-  (-)
954,5000



-  (-)
-  (-)
-  (-)

17:30:00 BNPPBNK20622
(BNPPBNK20622)





(971,5000)
-
-

216 (1)
-  (-)
-  (-)
965,4000



-  (-)
-  (-)
-  (-)

17:30:00 BNPPBSK0422
(BNPPBSK0422)





(975,0000)
-
-

216 (1)
-  (-)
-  (-)
971,5000



-  (-)
-  (-)
-  (-)

17:30:00 BNPPBSK0622
(BNPPBSK0622)





(1 020,3000)
-
-

216 (1)
-  (-)
-  (-)
1 009,1000



-  (-)
-  (-)
-  (-)