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 BNPPBKS0822 BPHFIZBI4 CDL DS1029 ERG F6MWH21 FGT FLTSM20 FPXMM20 GHE0822 ATT INS1020 INTLCCC24323 INTLDOW17806 INTLHSC15685 INTLNOK00968 INTLPKO15123 INTLUSJ26138 INTSCDR24810 INTSKGH00711 INTSPZU20131 IPOBENE3E KCH LMCSFIZ MCI1219 CNG OW20B201800 OW20I202600 OW20M201900 OW20R201900 OW20X192475 PCX0620 PHP0921 PRF RCBSX7E0520 RCFL2ESX RCFL3COFF1 RCFL3PKN RCFL4NAG RCFL6GASO RCFS2PZU RCFS3MBK RCFS4PKO RCFS8PALL RCGSXLV1220 RCROPL1220 RCTLGOLD07 RCTSKGH015 SA11131 SKH TRI WAS ZDW1131
ostatnie notowanie: 05.12.2019
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)
57,3500
56,7000
57,7000
57,4500
57,4500(#)
0,17
0,17
(57,3500)
475
-
207 706
11 936 570
203 (1)
913 (3)
914 (3)
57,4500
57,2000
57,1500
57,5000
57,6000
57,6500
909 (3)
908 (3)
2 868 (2)
51,6500
63,0500
17:30:00 ASE
(ASSECOSEE)
25,6000
25,6000
26,4000
26,2000
25,6000(#)
2,34
0,00
(25,6000)
30
-
4 363
113 932
125 (2)
596 (2)
150 (2)
25,6000
25,4000
25,2000
26,0000
26,2000
26,4000
600 (1)
177 (2)
2 567 (8)
23,2000
28,0000
17:30:00 AST
(ASTARTA)
15,9000
15,8000
16,0000
15,8000
15,8000(#)
-0,63
-0,63
(15,9000)
17
-
11 509
181 893
9 486 (1)
1 000 (1)
1 462 (4)
15,8000
15,6000
15,5000
15,8500
15,9500
16,0000
136 (1)
153 (2)
2 060 (4)
14,3500
17,4500
17:30:00 AT10421
(AT10421)





(98,0000)
-
-

2 (1)
-  (-)
-  (-)
98,0000

100,4900

4 (1)
-  (-)
-  (-)
93,0000
103,0000
17:30:00 1AT
(ATAL)
37,2000
36,5000
37,2000
37,0000
37,0000(#)
-0,54
-0,54
(37,2000)
14
-
663
24 472
553 (3)
213 (2)
15 (1)
36,6000
36,5000
36,2000
37,0000
37,2000
37,3000
3 (1)
507 (2)
110 (2)
33,5000
40,9000
17:30:00 ATC0821
(ATC0821)





(101,2000)
-
-

13 (1)
8 (1)
-  (-)
100,0000
0,0100
101,3800
101,3900
101,4000
3 (1)
6 (1)
10 (1)
97,2000
105,2000
17:30:00 ATD
(ATENDE)
3,0600
3,0600
3,0600
3,0600
3,0600(#)
0,00
0,00
(3,0600)
2
-
101
309
5 403 (4)
1 000 (1)
100 (1)
3,0000
2,9000
2,6000
3,0600
3,1000
3,3000
252 (1)
996 (1)
5 377 (2)
2,7600
3,3600
17:30:00 ATL0421
(ATL0421)





(100,0000)
-
-

-  (-)
-  (-)
-  (-)




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





(100,0000)
-
-

-  (-)
-  (-)
-  (-)




-  (-)
-  (-)
-  (-)
95,0000
105,0000
17:30:00 ATL1020
(ATL1020)





(100,0000)
-
-

2 (1)
-  (-)
-  (-)
100,1000



-  (-)
-  (-)
-  (-)
95,0000
105,0000
17:30:00 ATP
(ATLANTAPL)
4,5500
4,5500
4,5500
4,5500
-1,52

(4,6200)
1
-
300
1 365
1 800 (1)
1 800 (1)
46 (1)
4,4800
4,4600
4,3000
4,5800
4,5900
4,6600
400 (1)
500 (1)
1 800 (1)
4,1600
5,0800
17:30:00 ATS
(ATLANTIS)



0,5310(#)

0,00
(0,5310)
-
-

15 481 (31)
3 000 (1)
500 (1)
0,5000
0,4900
0,4502
0,5200
0,5300
0,5310
4 335 (1)
3 000 (1)
878 (1)
0,4779
0,5841
17:30:00 ATL
(ATLASEST)
1,4200
1,4200
1,5000
1,5000
1,4200(#)
-1,96
-7,19
(1,5300)
12
-
14 080
20 653
5 715 (2)
8 876 (1)
10 000 (1)
1,4500
1,4200
1,4000
1,4800
1,5100
1,5400
5 600 (1)
1 400 (1)
2 900 (1)
1,3800
1,6800
17:30:00 ATM
(ATM)
9,8500
9,8500
10,4000
10,4000
9,8500(#)
5,58
0,00
(9,8500)
5
-
272
2 754
100 (1)
200 (1)
199 (1)
10,0200
10,0000
9,9300
10,4000
10,7000
11,1000
908 (2)
100 (1)
1 000 (1)
8,8700
10,8200
17:30:00 ATG
(ATMGRUPA)
4,6200
4,5000
4,6200
4,5500
4,5500(#)
-1,62
-1,62
(4,6250)
14
-
2 590
11 760
461 (1)
1 440 (2)
240 (1)
4,4600
4,3600
4,3550
4,5500
4,5800
4,6000
2 814 (1)
2 875 (1)
500 (1)
4,1650
5,0800
17:30:00 ATR
(ATREM)
1,9800
1,9800
1,9900
1,9900
1,9800(#)
0,76
0,25
(1,9750)
4
-
11 329
22 432
730 (1)
37 675 (1)
4 000 (1)
1,9900
1,9800
1,9750
2,0700
2,0800
2,1200
3 900 (1)
834 (1)
1 000 (1)
1,7800
2,1700
17:30:00 AUG
(AUGA)





(2,0800)
-
-

-  (-)
-  (-)
-  (-)


2,0800
2,8800
3,2200
1 168 (2)
200 (1)
252 (1)
1,8750
2,2800
17:30:00 AUTOCALLSX7E
(AUTOCALLSX7E)





(787,3000)
-
-

213 (1)
-  (-)
-  (-)
783,6000

793,6000

213 (1)
-  (-)
-  (-)

17:30:00 APR
(AUTOPARTN)
4,6600
4,6100
4,6800
4,6600
4,6600(#)
0,00
0,00
(4,6600)
24
-
19 015
88 592
290 (1)
680 (1)
1 186 (1)
4,6100
4,6000
4,5700
4,6500
4,6600
4,6700
1 213 (2)
5 000 (2)
428 (1)
4,2000
5,1200
17:30:00 AWB
(AWBUD)
0,7000
0,7000
0,7000
0,7000
0,7000(#)
1,45
1,45
(0,6900)
2
-
1 600
1 120
903 (1)
1 798 (1)
10 000 (1)
0,6100
0,5400
0,0100
0,7000
0,8100
0,9900
5 363 (2)
211 (1)
100 (1)
0,6250
0,7550
17:30:00 BAH
(BAHOLDING)
1,0520
1,0300
1,0880
1,0780
1,0500(#)
2,47
-0,19
(1,0520)
41
-
39 688
41 808
1 000 (1)
1 000 (1)
1 400 (2)
1,0540
1,0520
1,0500
1,0780
1,0800
1,0820
1 306 (3)
1 500 (2)
2 750 (3)
0,9470
1,1560
17:30:00 BAL
(BALTONA)
6,8000
6,4000
6,8000
6,8000
6,8000(#)
6,25
6,25
(6,4000)
3
-
504
3 227
500 (1)
500 (1)
750 (2)
6,4000
6,3500
6,0000
6,7500
6,8000
6,8500
45 (1)
3 561 (8)
2 200 (3)
5,8000
7,0000
17:30:00 BAR1125
(BAR1125)





(102,0000)
-
-

-  (-)
-  (-)
-  (-)




-  (-)
-  (-)
-  (-)
98,0000
106,0000
17:30:00 BAR1130
(BAR1130)





(100,0000)
-
-

-  (-)
-  (-)
-  (-)




-  (-)
-  (-)
-  (-)
96,0000
104,0000
17:30:00 BBI0220
(BBI0220)
99,9500
99,9500
99,9500
99,9500
0,05

(99,9000)
1
-
8
800
-  (-)
-  (-)
-  (-)


99,9500
100,3200
100,7500
117 (1)
95 (2)
360 (1)
94,9000
104,9000
17:30:00 BBI0221
(BBI0221)





(99,9000)
-
-

16 (2)
-  (-)
-  (-)
99,0000

99,5000

34 (1)
-  (-)
-  (-)
94,9000
104,9000
17:30:00 BBI0222
(BBI0222)
100,0000
100,0000
100,0000
100,0000
100,0000(#)
0,00
0,00
(100,0000)
2
-
24
2 400
-  (-)
-  (-)
-  (-)


100,0000

50 (1)
-  (-)
-  (-)
95,0000
105,0000
17:30:00 BBD
(BBIDEV)
5,1000
4,9200
5,1000
4,9400
5,0600(#)
-4,63
-2,32
(5,1800)
29
-
5 842
29 155
1 487 (4)
109 (1)
539 (2)
4,9400
4,9200
4,9000
5,0000
5,0600
5,0800
180 (1)
787 (2)
68 (1)
4,6700
5,6800
17:30:00 BBS1225




(101,0000)
-
-

15 (1)
-  (-)
-  (-)
100,0000



-  (-)
-  (-)
-  (-)
96,0000
106,0000
17:30:00 BDZ
(BEDZIN)
13,8000
13,8000
13,8000
13,8000
-0,36

(13,8500)
1
-
1
14
18 (1)
5 (1)
50 (1)
13,0500
12,8500
12,8000
13,7000
13,8000
13,8500
154 (1)
75 (1)
239 (3)
12,5000
15,2000
17:30:00 BFT
(BENEFIT)
876,0000
860,0000
880,0000
870,0000
870,0000(#)
0,00
0,00
(870,0000)
46
-
1 206
1 055 684
262 (3)
2 (1)
13 (2)
850,0000
844,0000
840,0000
870,0000
872,0000
878,0000
82 (1)
3 (1)
7 (1)
784,0000
956,0000
17:30:00 BRG
(BERLING)





(4,2000)
-
-

185 (1)
317 (1)
250 (1)
4,2000
4,1000
3,8200
4,5000
4,5600
4,5800
1 380 (4)
399 (1)
150 (1)
3,7800
4,6200
17:30:00 BST
(BEST)





(24,0000)
-
-

340 (1)
500 (1)
25 (1)
23,2000
22,6000
22,4000
24,0000
24,2000
26,0000
4 205 (2)
310 (1)
2 002 (1)
21,6000
26,4000
17:30:00 BCM
(BETACOM)
9,5000
9,2000
9,5000
9,2000
9,5000(#)
-6,12
-3,06
(9,8000)
84
-
1 505
13 914
150 (1)
500 (1)
120 (20)
9,0000
8,9800
8,9700
9,3400
9,3500
9,5000
120 (20)
870 (1)
5 (1)
8,8200
10,7800
17:30:00 BETAM40TR
(BETAM40TR)
53,0000
53,0000
53,3200
53,0000
53,0000(#)
0,26
0,26
(52,8600)
35
-
3 996
212 241
23 (1)
224 (4)
40 (1)
52,8500
52,8000
52,3500
53,3200
53,3500
53,4600
40 (1)
50 (1)
10 (1)
47,5750
58,1400
17:30:00 BETAW20ST
(BETAW20ST)
393,1500
391,5000
393,1500
392,0500
-0,25

(393,0500)
3
-
100
39 244
5 (1)
4 (1)
4 (1)
384,2000
379,7500
377,0000


-  (-)
-  (-)
-  (-)
353,7500
432,3500
17:30:00 BETAW20TR
(BETAW20TR)
35,8700
35,6900
35,9950
35,7400
35,7400(#)
0,11
0,11
(35,7000)
45
-
6 629
237 609
22 (1)
36 (1)
57 (1)
35,7400
35,6500
35,6300
36,1500
37,3000
38,0000
40 (1)
35 (1)
57 (1)
32,1300
39,2700
17:30:00 BGD0920
(BGD0920)





(99,0000)
-
-

1 (1)
2 (1)
4 (1)
99,0100
99,0000
98,0000


-  (-)
-  (-)
-  (-)
95,0000
103,0000
17:30:00 BGK0121
(BGK0121)





(100,0000)
-
-

-  (-)
-  (-)
-  (-)




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





(100,1800)
-
-

250 (1)
-  (-)
-  (-)
99,0000



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





(100,0000)
-
-

-  (-)
-  (-)
-  (-)




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





(100,3900)
-
-

500 (1)
250 (1)
-  (-)
99,9500
98,5000


-  (-)
-  (-)
-  (-)
96,3900
104,3900
17:30:00 BGK1021
(BGK1021)





(100,0000)
-
-

-  (-)
-  (-)
-  (-)




-  (-)
-  (-)
-  (-)
96,0000
104,0000
17:30:00 BGK1023
(BGK1023)
100,1000
100,1000
100,1000
100,1000
0,00

(100,1000)
1
-
2
200
250 (1)
-  (-)
-  (-)
98,5000

100,1000

81 (1)
-  (-)
-  (-)
95,1000
105,1000
17:30:00 BIK
(BIK)
15,4800
15,4800
15,4800
15,4800
15,4800(#)
0,00
0,00
(15,4800)
23
-
129
1 997
62 (11)
62 (11)
540 (1)
14,8800
14,8600
14,8400
15,4600
15,5000
15,8000
3 158 (12)
571 (2)
60 (1)
13,9400
17,0200
17:30:00 BML
(BIOMEDLUB)
0,9700
0,9460
0,9700
0,9700
0,9700(#)
0,00
0,00
(0,9700)
9
-
31 010
29 496
31 073 (3)
4 000 (2)
2 111 (2)
0,9460
0,9400
0,9300
0,9700
0,9740
0,9800
9 844 (1)
2 000 (1)
5 983 (2)
0,8740
1,0650
17:30:00 BIO
(BIOTON)
4,1050
4,0000
4,1050
4,0000
4,1050(#)
-2,56
0,00
(4,1050)
48
-
17 193
69 247
200 (1)
2 099 (5)
60 (1)
4,0100
4,0000
3,9900
4,0850
4,0900
4,0950
870 (2)
654 (1)
313 (2)
3,6950
4,5150
17:30:00 BNF0322
(BNF0322)
101,5000
101,5000
101,5000
101,5000
0,00

(101,5000)
1
-
30
3 045
-  (-)
-  (-)
-  (-)


101,5000

33 (1)
-  (-)
-  (-)
97,5000
105,5000
17:30:00 BNF0621
(BNF0621)
99,5000
99,5000
99,5000
99,5000
0,00

(99,5000)
7
-
494
49 153
40 (1)
30 (1)
-  (-)
99,0100
98,0000
99,5000
99,7500
99,9500
230 (2)
56 (1)
50 (1)
94,5000
104,5000
17:30:00 BNF1221
(BNF1221)





(100,0000)
-
-

-  (-)
-  (-)
-  (-)




-  (-)
-  (-)
-  (-)