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 LCC1022 MBK1030 MWT OW20F202000 OW20I192725 OW20L192100 OW20U192150 OW20W191700 PCM PHO0821 PGM RWL RCFL2BAYG1 RCFL2PKO RCFL3DB1 RCFL3PEO RCFL4JMT RCFL6CORN RCFS2EAD RCFS3BAS RCFS3OIL2 RCFS4PKO RCFS8SILVE RCGSXS0420 RCRPZU1220 RCTLHEN32 RCTSCOCO07 RCTSSUGA07 SEK TOW VTG WZ0121
ostatnie notowanie: 20.09.2019
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
09:00:21 ACP
(ASSECOPOL)
51,6000
51,6000
51,6500
51,6500
51,6000(#)
-0,67
-0,77
(52,0000)
10
-
491
25 347
128 (1)
399 (2)
640 (2)
51,7000
51,6500
51,6000
52,0500
52,2500
52,3500
189 (3)
149 (1)
320 (1)
46,8000
57,2000
09:00:00 ASE
(ASSECOSEE)





(19,9000)
-
-

31 (1)
105 (1)
294 (1)
19,6000
19,3000
19,2000
19,8000
19,9000
20,0000
67 (1)
95 (1)
630 (2)
18,0000
21,8000
09:00:00 AST
(ASTARTA)





(22,4000)
-
-

79 (2)
920 (5)
372 (1)
22,3000
22,0000
21,7000
22,6000
22,7000
22,9000
335 (1)
372 (1)
144 (2)
20,2000
24,6000
09:00:00 AT10421
(AT10421)





(100,0000)
-
-

4 (1)
-  (-)
-  (-)
10,5000



-  (-)
-  (-)
-  (-)
98,0000
102,0000
09:08:55 1AT
(ATAL)
37,0000
36,9000
37,0000
36,9000
0,00

(36,9000)
3
-
52
1 919
1 (1)
30 (1)
255 (2)
36,9000
36,2000
36,2000
37,0000
37,1000
37,2000
75 (4)
376 (2)
75 (2)
33,3000
40,5000
09:00:00 ATC0821
(ATC0821)





(100,5000)
-
-

1 (1)
9 (3)
1 (1)
100,5000
100,2000
100,1000
101,1000
101,1100
101,1700
6 (1)
9 (1)
30 (1)
98,5000
102,5000
09:01:48 ATD
(ATENDE)
3,4800
3,4800
3,4800
3,4800
0,00

(3,4800)
1
-
2
7
500 (1)
500 (1)
2 977 (1)
3,4200
3,4000
3,3600
3,4800
3,5000
3,5400
4 963 (3)
495 (1)
22 (1)
3,1400
3,8200
09:00:00 ATL0421
(ATL0421)





(100,0000)
-
-

-  (-)
-  (-)
-  (-)




-  (-)
-  (-)
-  (-)
98,0000
102,0000
09:00:00 ATL1019
(ATL1019)





(100,0000)
-
-

-  (-)
-  (-)
-  (-)




-  (-)
-  (-)
-  (-)
95,0000
105,0000
09:00:00 ATL1020
(ATL1020)





(100,0000)
-
-

-  (-)
-  (-)
-  (-)




-  (-)
-  (-)
-  (-)
98,0000
102,0000
09:00:00 ATP
(ATLANTAPL)





(5,0000)
-
-

600 (1)
1 531 (1)
900 (2)
4,9500
4,9000
4,7300
5,0000
5,0200
5,1400
3 852 (2)
300 (1)
2 185 (2)
4,5000
5,5000
08:30:33 ATS
(ATLANTIS)



0,6199(#)

0,31
(0,6180)
-
-

9 647 (1)
4 555 (2)
900 (1)
0,5123
0,5120
0,5100
0,6199
0,6200
0,6300
383 (1)
7 001 (3)
6 192 (4)
0,5562
0,6798
09:00:00 ATL
(ATLASEST)





(1,4800)
-
-

2 000 (1)
5 400 (1)
2 000 (2)
1,4350
1,4000
1,3800
1,5000
1,5100
1,5300
5 000 (1)
1 300 (1)
823 (1)
1,3350
1,6250
09:00:00 ATM
(ATM)
10,4000
10,4000
10,4000
10,4000
10,4000(#)
4,00
4,00
(10,0000)
1
-
2
21
306 (1)
500 (1)
400 (1)
9,9300
9,9000
9,8000
10,2000
10,4000
10,5600
740 (1)
196 (1)
252 (1)
9,0000
11,0000
09:00:00 ATG
(ATMGRUPA)
4,5950
4,5950
4,5950
4,5950
4,5950(#)
0,00
0,00
(4,5950)
1
-
2
9
225 (1)
1 284 (1)
23 841 (3)
4,5600
4,5100
4,5000
4,5950
4,6000
4,6500
341 (1)
250 (1)
70 (1)
4,1400
5,0500
09:00:00 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
09:00:00 AUG
(AUGA)





(2,0600)
-
-

300 (1)
-  (-)
-  (-)
0,0100

2,0900
6,8000
832 (1)
3 912 (2)
-  (-)
1,8550
2,2600
09:07:19 AUTOCALLSX7E
(AUTOCALLSX7E)





(753,4000)
-
-

217 (1)
-  (-)
-  (-)
746,9000

756,9000

217 (1)
-  (-)
-  (-)

09:00:00 APR
(AUTOPARTN)
4,3000
4,3000
4,3000
4,3000
4,3000(#)
0,00
0,00
(4,3000)
2
-
103
443
200 (1)
400 (1)
1 442 (3)
4,2400
4,1800
4,1600
4,3000
4,3200
4,3300
1 800 (2)
923 (1)
1 291 (1)
3,8700
4,7300
09:00:00 AWB
(AWBUD)





(0,6500)
-
-

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
09:00:00 BAH
(BAHOLDING)
1,4320
1,4320
1,4320
1,4320
1,4320(#)
-0,56
-0,56
(1,4400)
2
-
3 105
4 446
1 495 (2)
530 (1)
2 868 (3)
1,4320
1,4220
1,4140
1,4740
1,4760
1,4780
500 (1)
500 (1)
1 000 (1)
1,2960
1,5840
09:00:07 BAL
(BALTONA)
6,2500
6,2500
6,2500
6,2500
0,00

(6,2500)
1
-
2
13
1 300 (1)
600 (1)
20 (1)
5,9500
5,5000
4,5000
6,2000
6,2500
6,4500
1 300 (1)
1 037 (3)
300 (1)
5,6500
6,8500
09:00:00 BAR1125
(BAR1125)





(102,0000)
-
-

-  (-)
-  (-)
-  (-)




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





(100,0000)
-
-

-  (-)
-  (-)
-  (-)




-  (-)
-  (-)
-  (-)
95,0000
105,0000
09:00:00 BBI0220
(BBI0220)





(100,0000)
-
-

-  (-)
-  (-)
-  (-)


100,3200
100,3300
101,0000
5 (1)
94 (1)
43 (1)
95,0000
105,0000
09:00:00 BBI0221
(BBI0221)





(100,0000)
-
-

-  (-)
-  (-)
-  (-)




-  (-)
-  (-)
-  (-)

09:00:00 BBI0222
(BBI0222)





(100,0000)
-
-

-  (-)
-  (-)
-  (-)


100,0000

81 (1)
-  (-)
-  (-)
95,0000
105,0000
09:02:18 BBD
(BBIDEV)
0,5000
0,5000
0,5000
0,5000
0,5400(#)
-4,58
3,05
(0,5240)
1
-
5 980
2 990
4 000 (1)
4 321 (2)
10 000 (1)
0,4900
0,4880
0,4840
0,5200
0,5220
0,5260
5 898 (1)
3 200 (1)
3 044 (1)
0,4720
0,5760
09:00:00 BFT
(BENEFIT)





(714,0000)
-
-

10 (1)
82 (3)
18 (2)
720,0000
712,0000
710,0000
724,0000
726,0000
730,0000
3 (1)
56 (3)
91 (4)
644,0000
784,0000
08:30:00 BRG
(BERLING)





(4,1200)
-
-

333 (1)
200 (1)
30 (1)
3,9000
3,7200
3,3000
4,1200
4,1400
4,1800
577 (2)
1 100 (1)
1 526 (1)
3,7200
4,5200
09:00:00 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
09:00:00 BCM
(BETACOM)
10,4800
10,4800
10,4800
10,4800
10,4800(#)
4,38
4,38
(10,0400)
1
-
5
52
850 (1)
56 (1)
-  (-)
9,6300
9,5000
10,0600
10,4800
10,5000
800 (1)
145 (1)
122 (2)
9,0400
11,0400
09:05:00 BETAM40TR
(BETAM40TR)





(52,9900)
-
-

1 500 (1)
100 (1)
3 000 (1)
53,1700
53,0500
53,0100
53,3300
53,4100
53,9000
1 500 (1)
3 000 (1)
10 (1)
47,6950
58,2800
09:05:00 BETAW20TR
(BETAW20TR)





(37,5000)
-
-

6 000 (1)
5 000 (1)
21 (1)
37,5450
37,4750
37,2500
37,6050
37,6350
38,0000
6 000 (1)
5 000 (1)
59 (2)
33,7500
41,2500
09:00:00 BGD0920
(BGD0920)





(99,8000)
-
-

2 (1)
2 (1)
-  (-)
96,0900
96,0800
99,8000
100,9800
102,0000
2 (1)
4 (1)
120 (1)
97,8000
101,8000
09:00:00 BGK0121
(BGK0121)





(100,0000)
-
-

-  (-)
-  (-)
-  (-)




-  (-)
-  (-)
-  (-)
98,0000
102,0000
09:00:00 BGK0220
(BGK0220)





(98,0000)
-
-

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

5 (1)
-  (-)
-  (-)
93,0000
103,0000
09:00:00 BGK0223
(BGK0223)





(100,0000)
-
-

150 (1)
-  (-)
-  (-)
100,2000

100,5000

150 (1)
-  (-)
-  (-)
98,0000
102,0000
09:00:00 BGK0520
(BGK0520)





(100,3900)
-
-

-  (-)
-  (-)
-  (-)




-  (-)
-  (-)
-  (-)
95,3900
105,3900
09:00:00 BGK1021
(BGK1021)





(100,0000)
-
-

-  (-)
-  (-)
-  (-)




-  (-)
-  (-)
-  (-)
95,0000
105,0000
09:00:00 BIK
(BIK)
15,2200
15,2200
15,2200
15,2200
15,2200(#)
0,00
0,00
(15,2200)
1
-
5
76
580 (1)
114 (1)
70 (1)
14,6000
14,2000
13,8600
15,2200
15,7000
16,0000
450 (1)
45 (1)
162 (1)
13,7000
16,7400
09:00:00 BML
(BIOMEDLUB)





(0,9300)
-
-

3 972 (2)
2 299 (1)
1 200 (1)
0,9100
0,9020
0,8900
0,9200
0,9300
0,9520
1 436 (1)
2 820 (1)
1 095 (1)
0,8380
1,0200
09:07:18 BIO
(BIOTON)
4,6100
4,5000
4,6200
4,5000
4,6100(#)
-2,39
0,00
(4,6100)
9
-
4 200
19 164
1 000 (1)
1 326 (2)
3 400 (1)
4,5050
4,5000
4,4800
4,6100
4,6300
4,6700
905 (2)
3 300 (1)
1 941 (2)
4,1500
5,0700
09:00:00 BNF0322
(BNF0322)





(100,8100)
-
-

-  (-)
-  (-)
-  (-)


100,8100
103,0000
2 (1)
128 (1)
-  (-)
95,8100
105,8100
09:00:00 BNF0621
(BNF0621)





(99,5000)
-
-

60 (1)
40 (1)
30 (1)
99,1000
99,0100
98,0000
99,5000
100,0000
100,1900
355 (4)
143 (1)
57 (1)
97,5000
101,5000
09:00:00 BNF1221
(BNF1221)





(100,0000)
-
-

40 (1)
-  (-)
-  (-)
98,0100

100,2000
100,4800
101,0000
303 (1)
25 (1)
30 (1)
95,0000
105,0000
09:07:20 BNPPBKS0822
(BNPPBKS0822)





(964,5000)
-
-

217 (1)
-  (-)
-  (-)
955,1000



-  (-)
-  (-)
-  (-)

09:07:21 BNPPBNK20622
(BNPPBNK20622)





(975,4000)
-
-

217 (1)
-  (-)
-  (-)
966,9000



-  (-)
-  (-)
-  (-)

09:07:21 BNPPBSK0422
(BNPPBSK0422)





(981,5000)
-
-

217 (1)
-  (-)
-  (-)
968,4000



-  (-)
-  (-)
-  (-)

09:07:20 BNPPBSK0622
(BNPPBSK0622)





(1 024,1000)
-
-

217 (1)
-  (-)
-  (-)
1 010,2000



-  (-)
-  (-)
-  (-)