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 GHE0720 GCN INS0622 INTLBND11098 INTLDOW13482 INTLJSW25940 INTLOPL21626 INTLPKO25841 INTLVOW15842 INTSDBK03426 INTSNAG24851 INTSSPX24034 IZS KRU0321 MPH MCR OPERA3GR OW20B202600 OW20L192075 OW20N201900 OW20X191725 PBG0620 PEP PKO PRZ1226 RCDGRAOPEN RCFL2FW202 RCFL2TOTF RCFL3FW202 RCFL3RDX2 RCFL4MSPET RCFL5WHT1 RCFS2COCO RCFS2SOY RCFS3HEIG RCFS4BPL RCFS5NAG1 RCGCOMB0421 RCKTXAOPEN RCSAEAOPEN RCTLHEIG1 RCTLTOTF2 RCTSPSM1 RLP SID1131 TPE VIN WZ0124
ostatnie notowanie: 20.11.2019
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
17:30:00 ASE
(ASSECOSEE)
24,8000
23,0000
24,8000
23,6000
24,8000(#)
-0,84
4,20
(23,8000)
16
-
837
19 599
535 (2)
2 352 (7)
490 (3)
23,2000
23,0000
22,6000
23,6000
23,8000
24,0000
318 (1)
1 390 (2)
609 (2)
21,6000
26,0000
17:30:00 AST
(ASTARTA)
15,9500
15,5000
15,9500
15,7500
15,7500(#)
-0,32
-0,32
(15,8000)
40
-
9 237
144 350
56 (1)
97 (1)
200 (1)
15,7000
15,5000
15,4500
15,8000
15,9000
16,0000
137 (1)
655 (1)
1 173 (2)
14,2500
17,3500
17:30:00 AT10421
(AT10421)





(100,0000)
-
-

2 (1)
-  (-)
-  (-)
98,0000

100,0000
100,4900
1 (1)
4 (1)
-  (-)
96,0000
104,0000
17:30:00 1AT
(ATAL)
36,6000
35,7000
37,3000
36,0000
36,0000(#)
1,41
1,41
(35,5000)
68
-
3 736
136 433
2 (1)
19 474 (1)
6 (1)
35,9000
35,7000
35,5000
36,0000
36,6000
36,7000
232 (1)
46 (1)
815 (1)
32,0000
39,0000
17:30:00 ATC0821
(ATC0821)





(101,1700)
-
-

2 (1)
5 (1)
-  (-)
101,0600
101,0000
101,6000

40 (2)
-  (-)
-  (-)
97,1700
105,1700
17:30:00 ATD
(ATENDE)
3,1800
3,0800
3,1800
3,1800
3,1800(#)
0,00
0,00
(3,1800)
8
-
1 203
3 736
1 060 (2)
1 610 (3)
100 (1)
3,0800
3,0000
2,6000
3,1800
3,3000
3,3600
2 895 (1)
777 (1)
115 (1)
2,8800
3,4800
17:30:00 ATL0421
(ATL0421)





(100,0000)
-
-

-  (-)
-  (-)
-  (-)




-  (-)
-  (-)
-  (-)
95,0000
105,0000
17:30:00 ATL0921
(ATL0921)





(100,0000)
-
-

-  (-)
-  (-)
-  (-)




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





(100,0000)
-
-

-  (-)
-  (-)
-  (-)




-  (-)
-  (-)
-  (-)
95,0000
105,0000
17:30:00 ATP
(ATLANTAPL)





(4,8200)
-
-

743 (2)
1 700 (1)
114 (1)
4,6100
4,6000
4,3400
4,7800
4,8200
4,9000
1 100 (1)
4 150 (3)
200 (1)
4,3400
5,3000
17:30:00 ATS
(ATLANTIS)



0,4999(#)

0,00
(0,4999)
-
-

2 277 (1)
1 338 (1)
2 300 (2)
0,4602
0,4501
0,4500
0,4999
0,5000
0,5180
4 114 (1)
8 500 (1)
1 145 (1)
0,4500
0,5498
17:30:00 ATL
(ATLASEST)
1,5600
1,5000
1,5600
1,5000
-5,06

(1,5800)
2
-
270
417
9 930 (1)
1 170 (1)
950 (1)
1,5000
1,4200
1,4100
1,5800
1,5900
1,6300
9 298 (2)
2 000 (1)
48 (1)
1,4250
1,7350
17:30:00 ATM
(ATM)
9,9000
9,8000
9,9000
9,8000
9,9000(#)
-1,01
0,00
(9,9000)
3
-
243
2 384
250 (1)
592 (2)
250 (1)
9,8200
9,8000
9,7800
9,9000
10,0000
10,3000
1 (1)
1 320 (2)
143 (2)
8,9100
10,8800
17:30:00 ATG
(ATMGRUPA)
4,4500
4,4500
4,4500
4,4500
4,4500(#)
0,00
0,00
(4,4500)
5
-
25
111
499 (1)
998 (1)
1 226 (1)
4,2600
4,1600
4,1550
4,4000
4,4400
4,4450
497 (1)
250 (1)
30 (1)
4,0050
4,8950
17:30:00 ATR
(ATREM)
2,3100
2,3100
2,3100
2,3100
2,3100(#)
0,00
0,00
(2,3100)
10
-
59
136
800 (1)
-  (-)
-  (-)
2,1000

2,3000
2,3200
2,4000
2 574 (1)
3 211 (1)
382 (1)
2,0800
2,5400
17:30:00 AUG
(AUGA)





(2,0800)
-
-

-  (-)
-  (-)
-  (-)


2,0800
2,0900
2,8800
410 (1)
759 (1)
200 (1)
1,8750
2,2800
17:30:00 AUTOCALLSX7E
(AUTOCALLSX7E)





(790,4000)
-
-

-  (-)
-  (-)
-  (-)




-  (-)
-  (-)
-  (-)

17:30:00 APR
(AUTOPARTN)
4,3900
4,3000
4,4500
4,4500
1,14

(4,4000)
33
-
240 324
1 051 849
1 200 (1)
300 (1)
1 012 (2)
4,3600
4,3500
4,3300
4,4400
4,4500
4,4600
1 064 (3)
9 101 (2)
5 000 (1)
3,9600
4,8400
17:30:00 AWB
(AWBUD)





(0,6000)
-
-

1 798 (1)
871 (1)
10 000 (1)
0,5400
0,3900
0,0100
0,7000
0,7950
0,8100
3 313 (1)
761 (1)
211 (1)
0,5400
0,6600
17:30:00 BAH
(BAHOLDING)
1,2620
1,1800
1,2800
1,1800
1,1800(#)
-6,35
-6,35
(1,2600)
88
-
90 728
110 873
3 742 (3)
2 000 (1)
3 000 (1)
1,1800
1,1640
1,1620
1,2100
1,2180
1,2200
829 (1)
1 000 (1)
900 (2)
1,1340
1,3860
17:30:00 BAL
(BALTONA)
6,8500
6,8000
6,8500
6,8000
-0,73

(6,8500)
3
-
3 000
20 400
31 417 (4)
2 500 (1)
7 200 (2)
6,8000
6,7500
6,7000
6,8500
6,9000
6,9500
2 351 (2)
5 000 (1)
4 259 (2)
6,2000
7,5000
17:30:00 BAR1125
(BAR1125)





(102,0000)
-
-

-  (-)
-  (-)
-  (-)




-  (-)
-  (-)
-  (-)
91,8000
112,2000
17:30:00 BAR1130
(BAR1130)





(100,0000)
-
-

-  (-)
-  (-)
-  (-)




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





(99,9000)
-
-

-  (-)
-  (-)
-  (-)


99,9000
100,3200
100,7500
40 (1)
95 (2)
360 (1)
95,9000
103,9000
17:30:00 BBI0221
(BBI0221)





(99,9000)
-
-

6 (1)
-  (-)
-  (-)
99,0000



-  (-)
-  (-)
-  (-)
94,9000
104,9000
17:30:00 BBI0222
(BBI0222)





(100,0000)
-
-

5 (1)
5 (1)
6 (1)
99,7500
99,5000
99,0000
100,0000

41 (1)
-  (-)
-  (-)
95,0000
105,0000
17:30:00 BBD
(BBIDEV)





(0,5100)
-
-

-  (-)
-  (-)
-  (-)




-  (-)
-  (-)
-  (-)
0,4590
0,5600
17:30:00 BBS1225




(101,0000)
-
-

15 (1)
-  (-)
-  (-)
100,0000



-  (-)
-  (-)
-  (-)
96,0000
106,0000
17:30:00 BDZ
(BEDZIN)
14,5000
14,5000
14,5000
14,5000
0,00

(14,5000)
1
-
1
15
43 (1)
172 (1)
55 (1)
14,2000
14,1000
13,9000
14,5000
14,8500
16,3000
310 (1)
160 (1)
700 (1)
13,0500
15,9500
17:30:00 BFT
(BENEFIT)
804,0000
780,0000
804,0000
780,0000
780,0000(#)
-2,50
-2,50
(800,0000)
77
-
398
313 260
109 (1)
124 (2)
350 (1)
780,0000
778,0000
774,0000
788,0000
796,0000
798,0000
122 (1)
2 (1)
11 (1)
720,0000
880,0000
17:30:00 BRG
(BERLING)





(4,4600)
-
-

1 000 (1)
250 (1)
325 (1)
4,1000
4,0200
4,0000
4,6000
4,6800
4,7000
428 (1)
399 (1)
354 (2)
4,0200
4,9000
17:30:00 BST
(BEST)





(23,2000)
-
-

340 (1)
-  (-)
-  (-)
22,4000

23,4000
24,0000
25,0000
330 (1)
3 875 (1)
1 833 (1)
21,0000
25,4000
17:30:00 BCM
(BETACOM)
9,5000
9,5000
9,5000
9,5000
9,5000(#)
1,50
1,50
(9,3600)
2
-
10
95
120 (20)
120 (20)
500 (1)
9,1200
9,1100
9,1000
9,3600
9,5000
10,0000
120 (20)
133 (2)
59 (1)
8,4300
10,2800
17:30:00 BETAM40TR
(BETAM40TR)
53,1300
51,9800
53,1300
52,2000
52,2000(#)
-1,36
-1,36
(52,9200)
48
-
6 215
325 858
30 (1)
500 (1)
400 (1)
52,1000
52,0900
51,9800
53,0000
53,5000
53,5300
198 (3)
20 (1)
40 (1)
47,6300
58,2100
17:30:00 BETAW20TR
(BETAW20TR)
37,7600
37,3500
37,7600
37,5100
37,5100(#)
-1,47
-1,47
(38,0700)
44
-
15 693
589 254
70 (1)
657 (3)
50 (1)
37,4000
37,3700
37,3600
37,7000
37,7600
38,5000
110 (1)
41 (1)
20 (1)
34,2650
41,8750
17:30:00 BGD0920
(BGD0920)





(99,8000)
-
-

2 (1)
-  (-)
-  (-)
98,0000



-  (-)
-  (-)
-  (-)
95,8000
103,8000
17:30:00 BGK0121
(BGK0121)





(100,0000)
-
-

-  (-)
-  (-)
-  (-)




-  (-)
-  (-)
-  (-)
96,0000
104,0000
17:30:00 BGK0220
(BGK0220)





(100,1800)
-
-

100 (1)
-  (-)
-  (-)
98,0000



-  (-)
-  (-)
-  (-)
95,1800
105,1800
17:30:00 BGK0223
(BGK0223)





(100,0000)
-
-

-  (-)
-  (-)
-  (-)




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





(100,3900)
-
-

500 (1)
100 (1)
-  (-)
100,0000
98,0000


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





(100,0000)
-
-

-  (-)
-  (-)
-  (-)




-  (-)
-  (-)
-  (-)
96,0000
104,0000
17:30:00 BGK1023
(BGK1023)





(100,1000)
-
-

100 (1)
-  (-)
-  (-)
99,0000

100,1000

88 (1)
-  (-)
-  (-)
95,1000
105,1000
17:30:00 BIK
(BIK)
16,3000
16,3000
16,3000
16,3000
4,89

(15,5400)
2
-
10
163
62 (11)
62 (11)
62 (11)
15,0200
15,0000
14,9800
15,5600
15,5800
15,6000
62 (11)
62 (11)
520 (1)
14,0000
17,0800
17:30:00 BML
(BIOMEDLUB)
0,9740
0,9600
0,9740
0,9740
0,9740(#)
0,00
0,00
(0,9740)
3
-
715
689
1 898 (2)
1 000 (1)
3 466 (1)
0,9600
0,9560
0,9540
0,9740
0,9780
0,9800
538 (1)
1 150 (1)
4 252 (2)
0,8780
1,0700
17:30:00 BIO
(BIOTON)
4,2300
4,2050
4,2300
4,2250
4,2250(#)
-0,12
-0,12
(4,2300)
35
-
25 686
108 386
5 717 (2)
3 338 (2)
5 271 (6)
4,2200
4,2050
4,2000
4,2250
4,2300
4,2400
1 606 (1)
74 (1)
1 315 (1)
3,8100
4,6500
17:30:00 BNF0322
(BNF0322)





(101,5000)
-
-

-  (-)
-  (-)
-  (-)


101,0000
101,5000
95 (1)
93 (1)
-  (-)
96,5000
106,5000
17:30:00 BNF0621
(BNF0621)





(99,5000)
-
-

25 (1)
40 (1)
30 (1)
99,0400
99,0100
98,0000
99,5000
99,9000
99,9800
146 (1)
50 (1)
50 (1)
94,5000
104,5000
17:30:00 BNF1221
(BNF1221)





(100,0000)
-
-

40 (1)
-  (-)
-  (-)
98,0100

100,4800
102,4900
25 (1)
33 (1)
-  (-)
96,0000
104,0000
17:30:00 BNPPBKS0822
(BNPPBKS0822)





(1 023,2000)
-
-

-  (-)
-  (-)
-  (-)




-  (-)
-  (-)
-  (-)

17:30:00 BNPPBNK20622
(BNPPBNK20622)





(968,4000)
-
-

-  (-)
-  (-)
-  (-)




-  (-)
-  (-)
-  (-)