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 FBASH20 FGBPH20 FMTBM20 FUSDM20 GNB0321 HMI INTLADS13532 INTLDAX12864 INTLGBU25106 INTLNKX00794 INTLPKN23655 INTLUSD24554 INTSDAX18952 INTSNAG07096 INTSSLV25015 IQP KRI1020 MAB MRC OLK1123 OW20I202600 OW20K191950 OW20R201800 OW20V192450 OW20X192550 PEOH210 PKN0921 PRM RCDGRAOPEN RCFL2GASO RCFL2VNA RCFL3GAMES RCFL3SAP1 RCFL4PGN RCFL6PALL RCFS2EAD RCFS3ACP RCFS3LXS RCFS4FW203 RCFS5SUGA1 RCGETNA1222 RCNDXAOPEN RCTLBPL RCTLOIL008 RCTSCOCO09 RCTSSILV13 RON SHG UCEXSX6P0823 WTN
ostatnie notowanie: 18.10.2019
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
17:30:00 ASE
(ASSECOSEE)
21,0000
20,8000
21,0000
21,0000
20,8000(#)
0,00
-0,95
(21,0000)
21
-
7 232
151 272
588 (1)
910 (3)
1 643 (5)
20,8000
20,6000
20,4000
21,4000
21,8000
22,0000
351 (2)
1 485 (3)
30 (1)
18,9000
23,0000
17:30:00 AST
(ASTARTA)
16,8500
16,4000
17,1000
16,6000
16,6000(#)
-1,19
-1,19
(16,8000)
112
-
26 673
448 539
250 (2)
250 (1)
70 (1)
16,5000
16,3500
16,3000
16,6000
16,8000
16,9000
243 (1)
200 (2)
156 (1)
15,1500
18,4500
17:30:00 AT10421
(AT10421)





(100,0000)
-
-

-  (-)
-  (-)
-  (-)


101,5000

50 (1)
-  (-)
-  (-)
95,0000
105,0000
17:30:00 1AT
(ATAL)
34,3000
33,9000
34,5000
33,9000
34,3000(#)
-1,45
-0,29
(34,4000)
9
-
6 170
209 843
12 (1)
30 (1)
280 (3)
33,5000
33,2000
33,1000
33,9000
34,0000
34,4000
41 (1)
158 (1)
132 (1)
31,0000
37,8000
17:30:00 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
17:30:00 ATD
(ATENDE)
3,2600
3,2600
3,2600
3,2600
0,00

(3,2600)
2
-
1 532
4 994
70 (1)
1 055 (2)
550 (1)
3,2200
3,1600
3,1000
3,2600
3,3000
3,4600
117 (1)
511 (1)
16 (1)
2,9400
3,5800
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)
-
-

-  (-)
-  (-)
-  (-)




-  (-)
-  (-)
-  (-)
96,0000
104,0000
17:30:00 ATP
(ATLANTAPL)





(4,7500)
-
-

1 800 (1)
350 (1)
1 000 (1)
4,5500
4,4100
3,5000
4,7500
4,8700
4,8900
1 600 (1)
15 (1)
20 (1)
4,2800
5,2200
17:30:00 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
17:30:00 ATL
(ATLASEST)
1,5200
1,5200
1,5300
1,5300
0,00

(1,5300)
5
-
7 000
10 678
1 260 (1)
5 780 (1)
9 850 (1)
1,5300
1,5200
1,4000
1,6000
1,6350
1,6400
3 895 (1)
3 000 (1)
700 (1)
1,3800
1,6800
17:30:00 ATM
(ATM)
9,9300
9,9300
10,0000
10,0000
9,9300(#)
0,70
0,00
(9,9300)
5
-
1 252
12 520
552 (2)
774 (1)
1 000 (1)
9,9300
9,9100
9,0000
10,0000
10,3000
10,3800
73 (1)
137 (2)
730 (1)
8,9400
10,9200
17:30:00 ATG
(ATMGRUPA)
4,1200
4,1000
4,2800
4,1500
4,1500(#)
0,73
0,73
(4,1200)
11
-
5 050
20 970
35 (1)
15 345 (2)
5 000 (1)
4,1000
4,0800
4,0700
4,1500
4,2000
4,2200
747 (1)
970 (1)
2 589 (1)
3,7100
4,5300
17:30:00 ATR
(ATREM)
2,0400
2,0400
2,0400
2,0400
2,0400(#)
0,00
0,00
(2,0400)
9
-
26
53
3 850 (1)
-  (-)
-  (-)
1,9650

2,0400
2,0500
2,1500
379 (1)
3 698 (1)
1 503 (2)
1,8400
2,2400
17:30:00 AUG
(AUGA)





(2,1000)
-
-

6 (1)
8 408 (1)
-  (-)
2,0800
0,0100
2,1000
2,1200
6,8000
303 (1)
759 (1)
3 912 (2)
1,8900
2,3100
17:30:00 AUTOCALLSX7E
(AUTOCALLSX7E)





(776,1000)
-
-

214 (1)
-  (-)
-  (-)
767,8000

777,8000

214 (1)
-  (-)
-  (-)

17:30:00 APR
(AUTOPARTN)
4,3900
4,3500
4,4200
4,4000
4,4000(#)
0,46
0,46
(4,3800)
35
-
31 571
138 620
900 (1)
523 (1)
526 (1)
4,4000
4,3900
4,3700
4,4100
4,4200
4,4400
250 (1)
1 746 (2)
13 850 (2)
3,9500
4,8100
17:30:00 AWB
(AWBUD)
0,4820
0,4820
0,4820
0,4820
0,4820(#)
-19,67
-19,67
(0,6000)
5
-
794
383
286 (1)
7 777 (1)
1 000 (1)
0,4820
0,2140
0,2120
0,5900
0,6000
0,6500
4 985 (2)
9 984 (2)
892 (1)
0,5400
0,6600
17:30:00 BAH
(BAHOLDING)
1,5000
1,4060
1,5000
1,4280
1,4280(#)
-4,16
-4,16
(1,4900)
77
-
66 599
95 655
404 (1)
405 (1)
160 (1)
1,4160
1,4120
1,4100
1,4280
1,4300
1,4320
2 482 (2)
2 182 (1)
2 099 (2)
1,3420
1,6380
17:30:00 BAL
(BALTONA)
6,8500
6,8000
6,8500
6,8000
-0,73

(6,8500)
5
-
3 223
21 917
115 611 (21)
2 785 (2)
500 (1)
6,8000
6,7500
6,7000
6,8500
6,9000
6,9500
19 429 (6)
21 402 (4)
3 000 (2)
6,2000
7,5000
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)
99,9000
99,9000
99,9500
99,9500
0,05

(99,9000)
2
-
104
10 392
20 (1)
-  (-)
-  (-)
97,0000

100,3200
101,0000
5 (1)
480 (3)
-  (-)
94,9000
104,9000
17:30:00 BBI0221
(BBI0221)





(99,9500)
-
-

-  (-)
-  (-)
-  (-)


99,9500

53 (1)
-  (-)
-  (-)
95,9500
103,9500
17:30:00 BBI0222
(BBI0222)





(100,0000)
-
-

-  (-)
-  (-)
-  (-)


100,0000

72 (1)
-  (-)
-  (-)
95,0000
105,0000
17:30:00 BBD
(BBIDEV)
0,5100
0,4840
0,5100
0,4950
0,4950(#)
-5,53
-5,53
(0,5240)
28
-
53 547
26 839
699 (1)
2 650 (2)
797 (1)
0,4950
0,4840
0,4810
0,5000
0,5100
0,5160
14 443 (2)
16 (1)
5 900 (1)
0,4720
0,5760
17:30:00 BFT
(BENEFIT)
700,0000
682,0000
700,0000
682,0000
682,0000(#)
-2,29
-2,29
(698,0000)
20
-
62
42 512
7 (2)
2 (1)
5 (1)
680,0000
678,0000
676,0000
684,0000
690,0000
694,0000
29 (1)
3 (1)
8 (1)
630,0000
766,0000
17:30:00 BRG
(BERLING)



3,0000(#)

-31,51
(4,3800)
-
-

3 109 (1)
300 (1)
1 000 (1)
4,1400
4,0800
4,0600
4,4000
4,5800
4,6000
368 (1)
500 (1)
250 (1)
3,9600
4,8000
17:30:00 BST
(BEST)





(21,2000)
-
-

500 (1)
370 (1)
-  (-)
21,2000
20,8000
21,8000
22,0000
22,2000
350 (1)
64 (1)
3 (1)
19,1000
23,2000
17:30:00 BCM
(BETACOM)
9,1500
9,0000
9,1500
9,0000
9,1500(#)
0,00
1,67
(9,0000)
23
-
157
1 432
930 (1)
51 (1)
-  (-)
8,7500
8,5000
9,0000
9,1400
9,1500
24 (1)
990 (1)
125 (1)
8,1000
9,9000
17:30:00 BETAM40TR
(BETAM40TR)
51,2400
50,5000
51,2400
50,5000
50,5000(#)
-0,94
-0,94
(50,9800)
25
-
3 979
201 969
20 (1)
100 (1)
8 (1)
50,3500
50,1500
50,1200
52,0000
53,5000
53,5300
100 (1)
50 (1)
40 (1)
45,8850
56,0700
17:30:00 BETAW20TR
(BETAW20TR)
37,1250
36,9500
37,1700
37,0300
37,0300(#)
-0,40
-0,40
(37,1800)
7
-
1 327
49 259
41 (1)
35 (1)
15 (1)
36,8600
36,7000
36,5000
37,1900
37,5000
37,5500
225 (1)
27 (1)
421 (1)
33,4650
40,8950
17:30:00 BGD0920
(BGD0920)





(99,8000)
-
-

2 (1)
2 (1)
-  (-)
98,2200
98,2100
100,9800

4 (1)
-  (-)
-  (-)
94,8000
104,8000
17:30:00 BGK0121
(BGK0121)





(100,0000)
-
-

-  (-)
-  (-)
-  (-)




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





(100,1800)
-
-

5 (1)
100 (1)
-  (-)
99,9000
98,0000


-  (-)
-  (-)
-  (-)
96,1800
104,1800
17:30:00 BGK0223
(BGK0223)





(100,0000)
-
-

-  (-)
-  (-)
-  (-)




-  (-)
-  (-)
-  (-)
96,0000
104,0000
17:30:00 BGK0520
(BGK0520)





(100,3900)
-
-

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


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





(100,0000)
-
-

-  (-)
-  (-)
-  (-)




-  (-)
-  (-)
-  (-)
95,0000
105,0000
17:30:00 BIK
(BIK)
15,1000
15,1000
15,1000
15,1000
15,1000(#)
0,00
0,00
(15,1000)
12
-
67
1 012
250 (2)
580 (1)
92 (1)
14,8200
14,6000
13,6000
15,1000
15,6000
15,9200
33 (1)
11 (1)
11 (1)
13,6000
16,6000
17:30:00 BML
(BIOMEDLUB)
0,9700
0,9600
0,9800
0,9800
0,82

(0,9720)
3
-
2 058
1 980
1 642 (2)
8 000 (2)
3 000 (1)
0,9600
0,9500
0,9460
0,9800
0,9880
0,9900
6 597 (3)
3 000 (1)
9 390 (3)
0,8760
1,0650
17:30:00 BIO
(BIOTON)
4,4600
4,3500
4,5450
4,3600
4,4600(#)
-2,90
-0,67
(4,4900)
51
-
30 917
136 065
302 (2)
3 500 (2)
494 (2)
4,3600
4,3500
4,3300
4,4200
4,4500
4,4700
500 (1)
394 (1)
1 000 (1)
4,0450
4,9350
17:30:00 BNF0322
(BNF0322)





(101,5000)
-
-

-  (-)
-  (-)
-  (-)


101,5000

93 (1)
-  (-)
-  (-)
96,5000
106,5000
17:30:00 BNF0621
(BNF0621)
99,5000
99,5000
99,5000
99,5000
0,00

(99,5000)
5
-
281
27 960
40 (1)
30 (1)
-  (-)
99,0100
98,0000
99,5000
100,0000
100,1900
5 (1)
375 (1)
57 (1)
94,5000
104,5000
17:30:00 BNF1221
(BNF1221)
100,0000
100,0000
100,0000
100,0000
0,00

(100,0000)
1
-
250
25 000
40 (1)
-  (-)
-  (-)
98,0100

100,4800
101,0000
102,4900
25 (1)
30 (1)
33 (1)
95,0000
105,0000
17:30:00 BNPPBKS0822
(BNPPBKS0822)





(996,9000)
-
-

214 (1)
-  (-)
-  (-)
985,5000



-  (-)
-  (-)
-  (-)

17:30:00 BNPPBNK20622
(BNPPBNK20622)





(964,9000)
-
-

214 (1)
-  (-)
-  (-)
953,5000



-  (-)
-  (-)
-  (-)

17:30:00 BNPPBSK0422
(BNPPBSK0422)





(848,8000)
-
-

214 (1)
-  (-)
-  (-)
823,1000



-  (-)
-  (-)
-  (-)

17:30:00 BNPPBSK0622
(BNPPBSK0622)





(1 019,2000)
-
-

214 (1)
-  (-)
-  (-)
1 001,4000



-  (-)
-  (-)
-  (-)

17:30:00 BNPPBSK0722
(BNPPBSK0722)





(973,7000)
-
-

214 (1)
-  (-)
-  (-)
964,3000



-  (-)
-  (-)
-  (-)