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 BNPPBNK20622 BPHFIZBI2 CDR1221 DS1029 ERG F6MWG20 FENAM20 FLTBM20 FPLYM20 GHE0322 GPW0122 ING INTLBND00059 INTLDNP24778 INTLHSC12898 INTLNOK02485 INTLPKO15123 INTLUSD24406 INTSCCC25874 INTSHSC20537 INTSPLA25387 INVFIZ KRA0423 LBT MCF1020 NEU OW20A202550 OW20K192000 OW20M201750 OW20U202500 OW20X192050 PCR1223 PHP0725 PND RCBMWIG401121 RCFL2BOSS RCFL2PEO RCFL3COFF RCFL3MSPET RCFL4CECE RCFL5COPP RCFS1COCO RCFS2LIGH2 RCFS3COFF RCFS3PKO RCFS4PZU RCFS6SUGA RCGSX7E0122 RCRCPS1021 RCTLCOFF008 RCTLRDGB RCTSCORN07 RCTSSUGA13 SNK SOL UCEXSTOXX1221 WPL
ostatnie notowanie: 12.11.2019
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
08:30:54 ACP
(ASSECOPOL)



53,7500(#)

0,66
(53,4000)
-
-

50 (2)
5 (1)
60 (2)
-1,0000
60,0000
53,4500
48,3400
53,4000
53,7500
5 (1)
49 (3)
200 (1)
48,0600
58,7000
08:31:02 ASE
(ASSECOSEE)



22,6000(#)

1,80
(22,2000)
-
-

30 (1)
25 (1)
34 (2)
23,0000
22,6000
22,4000
22,4000
22,6000
23,0000
3 (1)
1 200 (4)
2 202 (3)
20,0000
24,4000
08:31:09 AST
(ASTARTA)



19,4500(#)

0,00
(19,4500)
-
-

170 (1)
20 (1)
128 (2)
19,5500
19,5000
19,4500
19,4500
19,6500
20,0000
450 (2)
46 (1)
569 (2)
17,5500
21,3000
08:30:00 AT10421
(AT10421)





(100,0000)
-
-

-  (-)
-  (-)
-  (-)


100,0000

39 (1)
-  (-)
-  (-)
96,0000
104,0000
08:32:01 1AT
(ATAL)



36,0000(#)

0,00
(36,0000)
-
-

320 (2)
2 (1)
20 (1)
36,0000
35,8000
35,6000
36,0000
36,2000
36,3000
529 (2)
30 (1)
120 (1)
32,4000
39,6000
08:30:03 ATC0821
(ATC0821)



101,1700(#)

0,00
(101,1700)
-
-

2 (1)
2 (1)
5 (1)
101,1700
101,0600
101,0000
101,1700

3 (1)
-  (-)
-  (-)
97,1700
105,1700
08:31:21 ATD
(ATENDE)



3,1800(#)

0,00
(3,1800)
-
-

10 (1)
350 (1)
3 247 (1)
-1,0000
3,1000
3,0800
3,1800
3,2000
3,3000
1 999 (1)
3 125 (1)
160 (1)
2,8800
3,4800
08:30:00 ATL0421
(ATL0421)





(100,0000)
-
-

-  (-)
-  (-)
-  (-)




-  (-)
-  (-)
-  (-)
95,0000
105,0000
08:30:00 ATL0921
(ATL0921)





(100,0000)
-
-

-  (-)
-  (-)
-  (-)




-  (-)
-  (-)
-  (-)
96,0000
104,0000
08:30:00 ATL1020
(ATL1020)





(100,0000)
-
-

-  (-)
-  (-)
-  (-)




-  (-)
-  (-)
-  (-)
96,0000
104,0000
08:30:00 ATP
(ATLANTAPL)





(4,8800)
-
-

200 (1)
1 563 (1)
421 (1)
4,9100
4,8000
4,7500
4,9900
5,0000
5,0400
2 000 (1)
8 317 (3)
1 489 (1)
4,4000
5,3600
08:30:22 ATS
(ATLANTIS)



0,5000(#)

-5,66
(0,5300)
-
-

1 (1)
2 867 (1)
3 550 (1)
-1,0000
0,4800
0,4602
0,5000
0,5200
0,5290
382 (1)
5 000 (1)
319 (1)
0,4770
0,5830
08:30:00 ATL
(ATLASEST)





(1,4150)
-
-

2 580 (2)
10 000 (1)
10 000 (1)
1,4100
1,4000
1,3000
1,5100
1,5500
1,5700
2 400 (1)
5 000 (1)
3 299 (1)
1,2750
1,5550
08:31:18 ATM
(ATM)



10,1400(#)

-0,78
(10,2200)
-
-

5 (1)
1 000 (2)
250 (1)
10,3000
9,7600
9,7500
10,1400
10,2200
10,3000
750 (1)
498 (1)
45 (1)
9,2000
11,2400
08:31:02 ATG
(ATMGRUPA)



4,1300(#)

-2,82
(4,2500)
-
-

9 (1)
20 (1)
300 (1)
-1,0000
4,2400
4,1300
-1,0000
4,2550
4,3500
50 (1)
3 507 (1)
340 (1)
3,8250
4,6750
08:31:46 ATR
(ATREM)



2,3000(#)

0,00
(2,3000)
-
-

2 (1)
3 649 (1)
800 (1)
2,3000
2,2000
2,1000
2,3000
2,3200
2,4000
198 (1)
2 950 (1)
600 (1)
2,0700
2,5300
08:30:00 AUG
(AUGA)





(2,0800)
-
-

5 (1)
-  (-)
-  (-)
2,0800

2,0900
2,8800
3,2200
759 (1)
200 (1)
252 (1)
1,8750
2,2800
08:30:00 AUTOCALLSX7E
(AUTOCALLSX7E)





(804,8000)
-
-

-  (-)
-  (-)
-  (-)




-  (-)
-  (-)
-  (-)

08:30:00 APR
(AUTOPARTN)





(4,3500)
-
-

265 (1)
2 465 (2)
1 474 (4)
4,3300
4,3100
4,3000
4,3500
4,3800
4,3900
360 (1)
3 763 (1)
50 (1)
3,9200
4,7800
08:30:00 AWB
(AWBUD)





(0,7000)
-
-

1 798 (1)
871 (1)
10 000 (1)
0,5400
0,3900
0,0100
0,7000
0,7950
0,8100
30 (1)
761 (1)
211 (1)
0,6300
0,7700
08:30:00 BAH
(BAHOLDING)





(1,2200)
-
-

2 568 (1)
1 000 (1)
2 000 (1)
1,2000
1,1800
1,1740
1,2200
1,2240
1,2300
2 797 (2)
2 000 (1)
500 (1)
1,0980
1,3420
08:30:00 BAL
(BALTONA)





(6,9000)
-
-

2 500 (5)
75 212 (19)
2 500 (1)
6,8500
6,8000
6,7500
6,9000
6,9500
7,0000
3 858 (1)
4 259 (2)
13 110 (2)
6,2500
7,5500
08:30:00 BAR1125
(BAR1125)





(102,0000)
-
-

-  (-)
-  (-)
-  (-)




-  (-)
-  (-)
-  (-)
97,0000
107,0000
08:30:00 BAR1130
(BAR1130)





(100,0000)
-
-

-  (-)
-  (-)
-  (-)




-  (-)
-  (-)
-  (-)

08:30:00 BBI0220
(BBI0220)





(99,9000)
-
-

-  (-)
-  (-)
-  (-)


99,9000
100,3200
101,0000
56 (1)
5 (1)
480 (3)
94,9000
104,9000
08:30:00 BBI0221
(BBI0221)





(99,9000)
-
-

6 (1)
-  (-)
-  (-)
99,0000

99,9000

44 (1)
-  (-)
-  (-)
94,9000
104,9000
08:31:38 BBI0222
(BBI0222)



100,0000(#)

0,00
(100,0000)
-
-

11 (2)
6 (1)
-  (-)
100,0000
99,0000
100,0000

53 (1)
-  (-)
-  (-)
95,0000
105,0000
08:31:21 BBD
(BBIDEV)



0,5320(#)

0,00
(0,5320)
-
-

5 232 (2)
200 (1)
10 000 (1)
0,5320
0,5200
0,5160
-1,0000
0,5300
0,5320
1 (1)
5 000 (1)
16 700 (1)
0,4790
0,5840
08:30:00 BBS1225




(101,0000)
-
-

15 (1)
-  (-)
-  (-)
100,0000



-  (-)
-  (-)
-  (-)
96,0000
106,0000
08:30:00 BDZ
(BEDZIN)





(14,8500)
-
-

98 (2)
138 (1)
-  (-)
13,9000
13,0000
14,8500
15,9500
16,5000
64 (1)
23 (1)
157 (1)
13,4000
16,3000
08:30:53 BFT
(BENEFIT)



722,0000(#)

1,98
(708,0000)
-
-

7 (4)
6 (1)
16 (2)
-1,0000
740,0000
714,0000
714,0000
720,0000
722,0000
6 (1)
6 (2)
10 (1)
638,0000
778,0000
08:30:00 BRG
(BERLING)





(4,6200)
-
-

200 (1)
630 (2)
1 000 (1)
4,6200
4,5000
4,2000
4,7000
4,7400
4,8400
165 (1)
287 (1)
2 033 (3)
4,1600
5,0500
08:30:00 BST
(BEST)





(23,8000)
-
-

320 (1)
80 (1)
-  (-)
23,8000
21,0000
24,0000
24,8000
25,0000
3 876 (1)
320 (1)
1 833 (1)
21,6000
26,0000
08:30:00 BCM
(BETACOM)





(9,2500)
-
-

500 (1)
950 (1)
1 025 (2)
9,1500
8,8600
8,8500
9,2500
9,5000
10,0000
910 (1)
58 (1)
59 (1)
8,3300
10,1600
08:30:25 BETAM40TR
(BETAM40TR)



51,8900(#)

-0,82
(52,3200)
-
-

37 (1)
18 (1)
23 (2)
53,0000
52,8000
52,7900
51,5000
52,7900
52,8100
500 (1)
1 000 (1)
718 (1)
47,0900
57,5500
08:30:03 BETAW20TR
(BETAW20TR)



39,2600(#)

1,82
(38,5600)
-
-

24 (1)
7 (1)
54 (1)
-1,0000
39,0000
38,7000
39,2000
39,2600
39,4800
20 (1)
49 (1)
89 (1)
34,7050
42,4150
08:30:00 BGD0920
(BGD0920)





(99,8000)
-
-

-  (-)
-  (-)
-  (-)




-  (-)
-  (-)
-  (-)

08:30:00 BGK0121
(BGK0121)





(100,0000)
-
-

-  (-)
-  (-)
-  (-)




-  (-)
-  (-)
-  (-)
95,0000
105,0000
08:30:00 BGK0220
(BGK0220)





(100,1800)
-
-

100 (1)
-  (-)
-  (-)
98,0000



-  (-)
-  (-)
-  (-)
95,1800
105,1800
08:30:00 BGK0223
(BGK0223)





(100,0000)
-
-

-  (-)
-  (-)
-  (-)




-  (-)
-  (-)
-  (-)
95,0000
105,0000
08:30:00 BGK0520
(BGK0520)





(100,3900)
-
-

100 (1)
-  (-)
-  (-)
98,0000



-  (-)
-  (-)
-  (-)
95,3900
105,3900
08:30:00 BGK1021
(BGK1021)





(100,0000)
-
-

-  (-)
-  (-)
-  (-)




-  (-)
-  (-)
-  (-)
96,0000
104,0000
08:31:37 BGK1023
(BGK1023)



100,1000(#)

0,10
(100,0000)
-
-

5 (1)
-  (-)
-  (-)
100,1000

100,1000

100 (1)
-  (-)
-  (-)
96,0000
104,0000
08:30:00 BIK
(BIK)





(16,0000)
-
-

545 (1)
80 (1)
-  (-)
15,4000
14,2000
16,1600
16,3000
16,8800
520 (1)
3 277 (3)
589 (1)
14,4000
17,6000
08:30:14 BML
(BIOMEDLUB)



1,0300(#)

-1,90
(1,0500)
-
-

1 181 (2)
8 145 (1)
5 000 (1)
1,0350
1,0300
1,0100
0,9960
1,0500
1,0600
1 500 (1)
10 000 (1)
3 800 (3)
0,9460
1,1550
08:32:27 BIO
(BIOTON)



4,2000(#)

0,00
(4,2000)
-
-

194 (2)
2 436 (5)
1 090 (3)
-1,0000
4,2000
4,1800
-1,0000
3,6500
4,2000
155 (1)
300 (1)
4 052 (3)
3,7800
4,6200
08:30:00 BNF0322
(BNF0322)





(101,5000)
-
-

-  (-)
-  (-)
-  (-)


101,5000

93 (1)
-  (-)
-  (-)
96,5000
106,5000
08:30:00 BNF0621
(BNF0621)





(99,5000)
-
-

40 (1)
30 (1)
-  (-)
99,0100
98,0000
99,5000
99,9900
100,1900
46 (1)
143 (1)
57 (1)

08:30:00 BNF1221
(BNF1221)





(100,0000)
-
-

40 (1)
-  (-)
-  (-)
98,0100

100,4800
102,4900
25 (1)
33 (1)
-  (-)
95,0000
105,0000
08:30:00 BNPPBKS0822
(BNPPBKS0822)





(1 009,7000)
-
-

-  (-)
-  (-)
-  (-)




-  (-)
-  (-)
-  (-)