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 FATTH20 FFINH20 FMILM20 FTPEM20 GNB0220 HBS0421 INTLADS11635 INTLDAX00281 INTLEUR23895 INTLNDX23994 INTLPKN16303 INTLUSD21287 INTSCDR24802 INTSNAG04085 INTSSLV02352 IPOGPARPA KRI0320 LPP MDG OEX OW20I202300 OW20K191800 OW20O202700 OW20V192375 OW20X192400 PEO1027 PKN0420 PMA RCCORNAOPEN RCFL2EON RCFL2SZG RCFL3EUH RCFL3ROS RCFL4OIL2 RCFL6GOLD RCFS2DPW1 RCFS2WHT2 RCFS3LIGH2 RCFS4ESX RCFS5SILVE RCGETNA06222 RCLSOYAOPEN2 RCTHYAOPEN RCTLOIL0015 RCTSCBK3 RCTSSBO3 RON0522 STP UCEXSTOXX1221 WLB
ostatnie notowanie: 17.10.2019
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
10:01:33 ASE
(ASSECOSEE)
23,6000
21,8000
23,6000
21,8000
22,0000(#)
0,00
0,92
(21,8000)
23
-
4 504
101 282
350 (3)
441 (2)
12 (1)
21,6000
21,4000
20,6000
21,8000
22,4000
22,8000
390 (3)
432 (2)
275 (2)
19,7000
23,8000
09:28:47 AST
(ASTARTA)
16,8000
16,8000
16,8000
16,8000
16,8000(#)
0,00
0,00
(16,8000)
4
-
145
2 436
81 (2)
90 (1)
456 (1)
16,7000
16,5000
16,4500
16,8000
16,8500
16,9000
100 (1)
468 (1)
745 (2)
15,1500
18,4500
09:00:00 AT10421
(AT10421)





(100,0000)
-
-

-  (-)
-  (-)
-  (-)


101,5000

50 (1)
-  (-)
-  (-)
95,0000
105,0000
09:00:00 1AT
(ATAL)
34,5000
34,5000
34,5000
34,5000
34,5000(#)
0,00
0,00
(34,5000)
1
-
2
69
80 (1)
186 (1)
304 (3)
34,0000
33,6000
33,5000
34,5000
34,9000
35,0000
110 (1)
232 (1)
86 (1)
31,1000
37,9000
09:00:00 ATC0821
(ATC0821)





(100,7100)
-
-

15 (2)
5 (1)
2 (1)
100,7100
100,2200
100,0000
101,1500
101,1700
101,3200
4 (1)
30 (1)
29 (1)
95,7100
105,7100
09:00:55 ATD
(ATENDE)
3,3000
3,3000
3,3000
3,3000
0,00

(3,3000)
1
-
2
7
1 560 (1)
300 (1)
3 185 (1)
3,2000
3,1600
3,1400
3,2600
3,2800
3,3000
3 068 (1)
1 649 (1)
511 (1)
2,9800
3,6200
09:00:00 ATL0421
(ATL0421)





(100,0000)
-
-

-  (-)
-  (-)
-  (-)




-  (-)
-  (-)
-  (-)
96,0000
104,0000
09:00:00 ATL0921
(ATL0921)





(100,0000)
-
-

-  (-)
-  (-)
-  (-)




-  (-)
-  (-)
-  (-)
96,0000
104,0000
09:00:00 ATL1020
(ATL1020)





(100,0000)
-
-

-  (-)
-  (-)
-  (-)




-  (-)
-  (-)
-  (-)
95,0000
105,0000
09:00:00 ATP
(ATLANTAPL)





(4,8000)
-
-

320 (1)
1 650 (1)
350 (1)
4,7000
4,6000
4,4100
4,8000
4,8700
4,8900
1 625 (1)
15 (1)
10 (1)
4,3200
5,2800
09:00:00 ATS
(ATLANTIS)



0,5500(#)

0,00
(0,5500)
-
-

2 033 (2)
1 555 (1)
800 (1)
0,5143
0,5001
0,4500
0,5500
0,5700
0,6000
5 987 (2)
2 000 (1)
5 500 (2)
0,4950
0,6050
09:00:00 ATL
(ATLASEST)





(1,6000)
-
-

4 800 (1)
1 890 (1)
8 950 (1)
1,5700
1,5300
1,5050
1,6350
1,6400
1,6500
3 000 (1)
700 (1)
110 (1)
1,4400
1,7600
09:00:00 ATM
(ATM)
9,9300
9,9300
9,9300
9,9300
9,9300(#)
0,00
0,00
(9,9300)
1
-
2
20
374 (1)
774 (1)
250 (1)
9,9300
9,9100
9,8000
10,3000
10,3800
10,4000
9 (1)
730 (1)
190 (1)
8,9400
10,9200
09:35:44 ATG
(ATMGRUPA)
4,1200
4,1200
4,1200
4,1200
4,1200(#)
0,00
0,00
(4,1200)
2
-
375
1 545
29 (1)
421 (1)
888 (1)
4,0600
4,0400
4,0200
4,1200
4,1600
4,2100
2 135 (1)
417 (1)
1 801 (1)
3,7100
4,5300
09:00:00 ATR
(ATREM)
2,0400
2,0400
2,0400
2,0400
2,0400(#)
0,00
0,00
(2,0400)
1
-
2
4
3 850 (1)
-  (-)
-  (-)
1,9650

2,0400
2,0500
2,1500
418 (1)
3 698 (1)
1 503 (2)
1,8400
2,2400
09:00:00 AUG
(AUGA)





(2,1000)
-
-

8 408 (1)
-  (-)
-  (-)
0,0100

2,1000
2,1200
6,8000
718 (2)
759 (1)
3 912 (2)
1,8900
2,3100
09:05:00 AUTOCALLSX7E
(AUTOCALLSX7E)





(779,1000)
-
-

214 (1)
-  (-)
-  (-)
769,9000

779,9000

214 (1)
-  (-)
-  (-)

10:04:10 APR
(AUTOPARTN)
4,3300
4,3000
4,3800
4,3800
1,86

(4,3000)
5
-
2 130
9 257
1 036 (3)
3 187 (5)
650 (2)
4,3000
4,2600
4,2500
4,3800
4,4000
4,4100
929 (2)
10 300 (2)
3 700 (2)
3,8700
4,7300
08:30:00 AWB
(AWBUD)



0,2120(#)

-64,67
(0,6000)
-
-

1 (1)
1 000 (1)
10 000 (1)
0,5900
0,2120
0,0100
-1,0000
0,5900
0,6000
704 (1)
4 985 (2)
9 984 (2)
0,5400
0,6600
09:41:50 BAH
(BAHOLDING)
1,4560
1,4400
1,4600
1,4400
1,4560(#)
-0,69
0,41
(1,4500)
12
-
9 879
14 383
300 (1)
1 000 (1)
1 000 (1)
1,4240
1,4220
1,4200
1,4600
1,4720
1,4800
1 000 (1)
165 (1)
155 (1)
1,3060
1,5940
10:06:22 BAL
(BALTONA)
6,8500
6,8000
6,8500
6,8500
0,74

(6,8000)
5
-
6 547
44 547
93 633 (16)
3 385 (3)
500 (1)
6,8000
6,7500
6,7000
6,8500
6,9000
6,9500
28 233 (5)
21 402 (4)
3 000 (2)
6,1500
7,4500
09:00:00 BAR1125
(BAR1125)





(102,0000)
-
-

-  (-)
-  (-)
-  (-)




-  (-)
-  (-)
-  (-)
97,0000
107,0000
09:00:00 BAR1130
(BAR1130)





(100,0000)
-
-

-  (-)
-  (-)
-  (-)




-  (-)
-  (-)
-  (-)

09:00:00 BBI0220
(BBI0220)





(99,9000)
-
-

20 (1)
-  (-)
-  (-)
97,0000

99,9000
99,9500
100,3200
43 (1)
40 (1)
5 (1)
94,9000
104,9000
09:00:00 BBI0221
(BBI0221)





(99,9500)
-
-

-  (-)
-  (-)
-  (-)


99,9500

53 (1)
-  (-)
-  (-)
95,9500
103,9500
09:00:00 BBI0222
(BBI0222)





(100,0000)
-
-

-  (-)
-  (-)
-  (-)


100,0000

72 (1)
-  (-)
-  (-)
96,0000
104,0000
09:39:25 BBD
(BBIDEV)
0,5160
0,5160
0,5260
0,5260
1,94

(0,5160)
6
-
8 389
4 336
5 626 (2)
234 (1)
2 100 (1)
0,5160
0,5100
0,5060
0,5240
0,5260
0,5280
11 148 (1)
35 327 (5)
49 100 (3)
0,4650
0,5660
10:08:10 BFT
(BENEFIT)
688,0000
688,0000
708,0000
700,0000
688,0000(#)
0,29
-1,43
(698,0000)
13
-
649
454 296
2 (1)
30 (2)
22 (2)
698,0000
696,0000
694,0000
710,0000
712,0000
714,0000
8 (1)
66 (3)
18 (1)
630,0000
766,0000
09:27:44 BRG
(BERLING)



4,3800(#)

0,00
(4,3800)
-
-

4 026 (1)
1 000 (1)
1 000 (1)
4,3800
4,0600
4,0200
4,3800
4,4000
4,6000
538 (2)
368 (1)
250 (1)
3,9600
4,8000
09:00:00 BST
(BEST)





(21,2000)
-
-

500 (1)
370 (1)
-  (-)
21,0000
20,8000
21,8000
22,0000
22,2000
350 (1)
64 (1)
3 (1)
19,1000
23,2000
09:56:03 BCM
(BETACOM)
9,4000
9,2000
9,4000
9,2000
9,4000(#)
0,00
2,17
(9,2000)
2
-
183
1 685
62 (2)
930 (1)
-  (-)
9,0000
8,8900
9,2000
9,2900
9,3000
2 (1)
870 (1)
150 (1)
8,2800
10,1200
10:06:46 BETAM40TR
(BETAM40TR)
50,9200
50,8900
50,9500
50,9300
50,8900(#)
0,61
0,53
(50,6200)
8
-
2 085
106 173
149 (2)
640 (1)
1 500 (1)
50,8000
50,7900
50,7700
50,9600
51,0800
53,5000
1 500 (1)
3 000 (1)
50 (1)
45,5600
55,6800
09:48:47 BETAW20TR
(BETAW20TR)
37,1400
37,0000
37,1400
37,0000
37,1400(#)
-0,24
0,13
(37,0900)
7
-
1 572
58 214
6 000 (1)
5 000 (1)
41 (1)
37,0700
37,0200
36,8600
37,1450
37,2450
37,5300
6 000 (1)
5 000 (1)
421 (1)
33,3850
40,7950
09:00:00 BGD0920
(BGD0920)





(99,8000)
-
-

2 (1)
2 (1)
-  (-)
98,1700
98,1600
100,9800

4 (1)
-  (-)
-  (-)
94,8000
104,8000
09:00:00 BGK0121
(BGK0121)





(100,0000)
-
-

-  (-)
-  (-)
-  (-)




-  (-)
-  (-)
-  (-)
96,0000
104,0000
09:00:00 BGK0220
(BGK0220)





(100,1800)
-
-

5 (1)
100 (1)
-  (-)
99,9000
98,0000


-  (-)
-  (-)
-  (-)
96,1800
104,1800
09:00:00 BGK0223
(BGK0223)





(100,0000)
-
-

-  (-)
-  (-)
-  (-)




-  (-)
-  (-)
-  (-)
96,0000
104,0000
09:00:00 BGK0520
(BGK0520)





(100,3900)
-
-

100 (1)
100 (1)
-  (-)
99,9000
98,0000


-  (-)
-  (-)
-  (-)
96,3900
104,3900
09:00:00 BGK1021
(BGK1021)





(100,0000)
-
-

-  (-)
-  (-)
-  (-)




-  (-)
-  (-)
-  (-)
96,0000
104,0000
09:00:00 BIK
(BIK)
15,6000
15,6000
15,6000
15,6000
15,6000(#)
4,00
4,00
(15,0000)
1
-
5
78
150 (1)
580 (1)
-  (-)
14,8200
14,6000
15,1000
15,2400
15,6000
100 (1)
560 (1)
11 (1)
13,5000
16,5000
09:10:16 BML
(BIOMEDLUB)
0,9620
0,9620
0,9620
0,9620
-1,64

(0,9780)
1
-
2 000
1 924
3 000 (1)
10 571 (3)
2 000 (1)
0,9640
0,9620
0,9600
0,9800
0,9900
0,9980
2 827 (2)
5 500 (2)
4 411 (1)
0,8820
1,0750
10:05:24 BIO
(BIOTON)
4,4600
4,4550
4,5000
4,5000
4,5600(#)
-0,77
0,55
(4,5350)
10
-
2 600
11 596
44 (1)
684 (2)
6 180 (2)
4,4600
4,4550
4,4500
4,5000
4,5500
4,5550
669 (2)
400 (1)
872 (2)
4,0850
4,9850
09:00:00 BNF0322
(BNF0322)





(101,5000)
-
-

-  (-)
-  (-)
-  (-)


101,5000

93 (1)
-  (-)
-  (-)
96,5000
106,5000
09:00:00 BNF0621
(BNF0621)
99,5000
99,5000
99,5000
99,5000
99,5000(#)
0,00
0,00
(99,5000)
1
-
10
995
40 (1)
30 (1)
-  (-)
99,0100
98,0000
99,5000
100,0000
100,1900
138 (1)
375 (1)
57 (1)
95,5000
103,5000
09:00:00 BNF1221
(BNF1221)





(100,0000)
-
-

40 (1)
-  (-)
-  (-)
98,0100

100,0000
100,4800
101,0000
250 (1)
25 (1)
30 (1)
95,0000
105,0000
09:05:00 BNPPBKS0822
(BNPPBKS0822)





(999,2000)
-
-

214 (1)
-  (-)
-  (-)
985,3000



-  (-)
-  (-)
-  (-)

09:05:00 BNPPBNK20622
(BNPPBNK20622)





(964,8000)
-
-

214 (1)
-  (-)
-  (-)
955,0000



-  (-)
-  (-)
-  (-)

09:05:00 BNPPBSK0422
(BNPPBSK0422)





(844,5000)
-
-

214 (1)
-  (-)
-  (-)
826,7000



-  (-)
-  (-)
-  (-)

09:05:00 BNPPBSK0622
(BNPPBSK0622)





(1 022,4000)
-
-

214 (1)
-  (-)
-  (-)
1 002,1000



-  (-)
-  (-)
-  (-)

09:05:00 BNPPBSK0722
(BNPPBSK0722)





(974,6000)
-
-

214 (1)
-  (-)
-  (-)
963,7000



-  (-)
-  (-)
-  (-)