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 BNPPBSK0422 BPHFIZBI4 CDL DVL0523 EGS F6MWH20 FENAZ19 FLTBZ19 FPLYZ19 GHE0621 GPW1022 INP INTLBND05595 INTLDOW00380 INTLHSC18861 INTLOPL21584 INTLPKO17541 INTLVOW11163 INTSCDR24810 INTSNAG04085 INTSSLV02345 IPP0620 KRI0322 LPP MCP OEX OW20C202500 OW20K192275 OW20M202300 OW20W191875 OW20X192600 PEO1028 PIA1128 PRF1220 RCBWIGZL0423 RCFL2CORN RCFL2SAP1 RCFL3DPW1 RCFL3PEO RCFL4FACC RCFL5MWIG40 RCFS2ADS1 RCFS2PALL1 RCFS3EAD RCFS3SOY RCFS4WHT1 RCGASOOPEN RCGTECBSK0221 RCROPL1220 RCTLENIMI1 RCTLSILV07 RCTSHEN32 RCTWSX5E1021 SCH1131 SUW VTG WS0428
ostatnie notowanie: 14.11.2019
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
13:00:34 ASE
(ASSECOSEE)
24,2000
24,2000
24,8000
24,8000
24,2000(#)
3,33
0,83
(24,0000)
28
-
1 321
32 368
267 (3)
141 (3)
374 (2)
24,6000
24,4000
24,2000
24,8000
25,0000
25,2000
160 (1)
937 (7)
235 (1)
21,6000
26,4000
12:37:43 AST
(ASTARTA)
19,0000
18,7000
19,0000
19,0000
19,0000(#)
0,00
0,00
(19,0000)
13
-
1 450
27 486
219 (3)
500 (1)
1 805 (2)
18,9000
18,7000
18,6000
19,0000
19,1500
19,2000
180 (1)
395 (1)
400 (1)
17,1000
20,9000
09:00:00 AT10421
(AT10421)





(100,0000)
-
-

2 (1)
-  (-)
-  (-)
98,0000

100,0000

39 (1)
-  (-)
-  (-)
95,0000
105,0000
09:52:51 1AT
(ATAL)
35,8000
35,8000
35,8000
35,8000
35,8000(#)
1,13
1,13
(35,4000)
2
-
5
179
160 (3)
23 (1)
142 (2)
35,4000
35,2000
35,1000
35,6000
35,7000
35,8000
22 (1)
969 (1)
815 (1)
31,9000
38,9000
09:00:00 ATC0821
(ATC0821)





(101,1700)
-
-

2 (1)
5 (1)
-  (-)
101,0600
101,0000
101,1700
101,6000
1 (1)
19 (1)
-  (-)
97,1700
105,1700
12:59:29 ATD
(ATENDE)
3,3000
3,2000
3,3000
3,3000
3,13

(3,2000)
4
-
9 763
31 242
3 206 (1)
350 (1)
450 (2)
3,1200
3,1000
3,0200
3,2400
3,3000
3,6000
3 087 (1)
155 (1)
740 (1)
2,8800
3,5200
09:00:00 ATL0421
(ATL0421)





(100,0000)
-
-

-  (-)
-  (-)
-  (-)




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





(100,0000)
-
-

-  (-)
-  (-)
-  (-)




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





(100,0000)
-
-

-  (-)
-  (-)
-  (-)




-  (-)
-  (-)
-  (-)
96,0000
104,0000
12:12:47 ATP
(ATLANTAPL)
4,9500
4,8200
4,9500
4,8200
-3,41

(4,9900)
5
-
6 619
31 993
500 (1)
1 700 (1)
1 000 (1)
4,6100
4,6000
3,5000
4,8200
4,9600
4,9900
2 000 (2)
301 (1)
1 568 (2)
4,5000
5,4800
11:41:49 ATS
(ATLANTIS)
0,4990
0,4990
0,4999
0,4999
0,4999(#)
0,00
0,00
(0,4999)
3
-
956
477
550 (1)
5 000 (1)
2 300 (2)
0,4990
0,4602
0,4500
0,4999
0,5180
0,5190
4 117 (1)
1 145 (1)
1 572 (2)
0,4500
0,5498
11:38:53 ATL
(ATLASEST)
1,5050
1,5050
1,5100
1,5100
5,59

(1,4300)
2
-
2 000
3 015
2 500 (1)
5 400 (1)
10 950 (2)
1,4300
1,4250
1,4100
1,5100
1,5200
1,5250
1 400 (1)
1 000 (1)
5 000 (1)
1,2900
1,5700
12:10:18 ATM
(ATM)
9,7600
9,7600
10,1000
10,1000
9,7600(#)
3,48
0,00
(9,7600)
4
-
305
3 079
241 (1)
200 (1)
500 (1)
9,7600
9,7500
9,7400
9,9900
10,0000
10,1000
99 (1)
235 (1)
18 (1)
8,7900
10,7200
12:35:24 ATG
(ATMGRUPA)
4,3950
4,1450
4,4000
4,2800
4,2800(#)
0,00
0,00
(4,2800)
15
-
11 705
50 034
139 (1)
1 226 (1)
9 899 (1)
4,2000
4,1550
4,1500
4,2800
4,2900
4,3800
4 997 (1)
1 800 (1)
1 000 (1)
3,8550
4,7050
10:51:43 ATR
(ATREM)
2,3200
2,3200
2,3200
2,3200
2,3200(#)
0,43
0,43
(2,3100)
10
-
36
84
3 300 (1)
3 649 (1)
800 (1)
2,2200
2,2100
2,1000
2,3100
2,3200
2,4000
3 300 (1)
6 425 (2)
473 (1)
2,0800
2,5400
09:00:00 AUG
(AUGA)





(2,0800)
-
-

-  (-)
-  (-)
-  (-)


2,0800
2,0900
2,8800
410 (1)
759 (1)
200 (1)
1,8750
2,2800
09:07:19 AUTOCALLSX7E
(AUTOCALLSX7E)





(789,5000)
-
-

214 (1)
-  (-)
-  (-)
785,5000

795,5000

214 (1)
-  (-)
-  (-)

11:53:29 APR
(AUTOPARTN)
4,2100
4,2100
4,3300
4,3300
4,2100(#)
1,17
-1,64
(4,2800)
12
-
1 435
6 175
1 170 (3)
2 000 (1)
695 (4)
4,2600
4,2400
4,2100
4,3000
4,3200
4,3300
300 (1)
528 (1)
835 (1)
3,8600
4,7000
11:30:00 AWB
(AWBUD)





(0,7000)
-
-

1 798 (1)
871 (1)
10 000 (1)
0,5400
0,3900
0,0100
0,7000
0,7950
0,8100
3 313 (1)
761 (1)
211 (1)
0,6300
0,7700
12:58:24 BAH
(BAHOLDING)
1,2760
1,2300
1,3500
1,3400
6,35

(1,2600)
100
-
74 907
98 124
313 (1)
400 (1)
1 000 (1)
1,3000
1,2960
1,2940
1,3400
1,3420
1,3460
300 (1)
3 300 (4)
2 000 (1)
1,1340
1,3860
12:36:34 BAL
(BALTONA)
6,8500
6,8500
6,9000
6,9000
0,73

(6,8500)
3
-
2 594
17 784
500 (1)
35 512 (17)
2 500 (1)
6,8500
6,8000
6,7500
6,9000
6,9500
7,0000
2 200 (3)
5 359 (3)
10 000 (1)
6,2000
7,5000
07:45:00 BAR1125
(BAR1125)





(102,0000)
-
-

-  (-)
-  (-)
-  (-)




-  (-)
-  (-)
-  (-)

09:00:00 BAR1130
(BAR1130)





(100,0000)
-
-

-  (-)
-  (-)
-  (-)




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





(99,9000)
-
-

-  (-)
-  (-)
-  (-)


99,9000
100,3200
101,0000
56 (1)
5 (1)
480 (3)

09:00:00 BBI0221
(BBI0221)





(99,9000)
-
-

6 (1)
-  (-)
-  (-)
99,0000

99,9000

44 (1)
-  (-)
-  (-)

09:00:00 BBI0222
(BBI0222)





(100,0000)
-
-

1 (1)
6 (1)
-  (-)
99,5000
99,0000
100,0000

42 (1)
-  (-)
-  (-)

12:52:36 BBD
(BBIDEV)
0,5240
0,5040
0,5240
0,5040
-0,79

(0,5080)
8
-
2 797
1 418
3 606 (2)
14 260 (2)
1 700 (1)
0,5040
0,5000
0,4800
0,5200
0,5240
0,5260
4 000 (1)
9 665 (1)
2 000 (1)
0,4580
0,5580
09:00:00 BBS1225




(101,0000)
-
-

15 (1)
-  (-)
-  (-)
100,0000



-  (-)
-  (-)
-  (-)
96,0000
106,0000
10:03:44 BDZ
(BEDZIN)
14,8500
14,5000
14,8500
14,5000
14,8500(#)
-2,36
0,00
(14,8500)
2
-
501
7 265
537 (1)
98 (2)
138 (1)
14,0000
13,9000
13,0000
14,8500
15,9500
16,5000
69 (1)
23 (1)
157 (1)
13,4000
16,3000
12:39:43 BFT
(BENEFIT)
800,0000
794,0000
820,0000
800,0000
800,0000(#)
0,00
0,00
(800,0000)
21
-
228
183 104
96 (4)
83 (5)
22 (2)
800,0000
794,0000
792,0000
810,0000
814,0000
816,0000
4 (2)
17 (1)
59 (3)
720,0000
880,0000
12:15:20 BRG
(BERLING)
4,4600
4,4600
4,4600
4,4600
4,2000(#)
-0,89
-6,67
(4,5000)
1
-
89
397
727 (1)
1 000 (1)
1 000 (1)
4,2600
4,2000
4,1000
-1,0000
4,4600
4,7000
728 (1)
151 (1)
165 (1)
4,0600
4,9400
09:00:00 BST
(BEST)





(24,0000)
-
-

329 (1)
-  (-)
-  (-)
23,2000

24,0000
24,2000
25,0000
3 875 (1)
320 (1)
1 833 (1)
21,6000
26,4000
09:00:00 BCM
(BETACOM)
8,9000
8,9000
8,9000
8,9000
8,9000(#)
-3,78
-3,78
(9,2500)
1
-
15
134
585 (1)
689 (1)
920 (1)
8,9000
8,8700
8,8600
9,2500
9,5000
10,0000
895 (1)
58 (1)
59 (1)
8,3300
10,1600
12:56:34 BETAM40TR
(BETAM40TR)
52,4200
52,2100
52,5100
52,2400
52,4200(#)
0,06
0,40
(52,2100)
18
-
1 890
98 919
20 (1)
1 500 (1)
100 (1)
52,1000
52,0400
52,0200
52,2500
52,3500
52,7900
1 110 (1)
3 000 (1)
1 000 (1)
46,9900
57,4300
12:58:04 BETAW20TR
(BETAW20TR)
38,4950
38,4000
38,4950
38,4650
38,3700(#)
0,67
0,42
(38,2100)
6
-
488
18 770
6 000 (1)
5 000 (1)
35 (1)
38,3800
38,2900
38,2500
38,4650
38,5250
38,8000
6 000 (1)
5 000 (1)
41 (1)
34,3900
42,0300
09:00:00 BGD0920
(BGD0920)





(99,8000)
-
-

2 (1)
10 (1)
-  (-)
98,0000
97,5000


-  (-)
-  (-)
-  (-)
95,8000
103,8000
09:00:00 BGK0121
(BGK0121)





(100,0000)
-
-

-  (-)
-  (-)
-  (-)




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





(100,1800)
-
-

100 (1)
-  (-)
-  (-)
98,0000



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





(100,0000)
-
-

-  (-)
-  (-)
-  (-)




-  (-)
-  (-)
-  (-)
95,0000
105,0000
09:00:00 BGK0520
(BGK0520)





(100,3900)
-
-

250 (1)
100 (1)
-  (-)
99,9000
98,0000


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





(100,0000)
-
-

-  (-)
-  (-)
-  (-)




-  (-)
-  (-)
-  (-)
96,0000
104,0000
09:00:00 BGK1023
(BGK1023)





(100,1000)
-
-

100 (1)
-  (-)
-  (-)
99,0000

100,1000

93 (1)
-  (-)
-  (-)
96,1000
104,1000
09:00:00 BIK
(BIK)
15,5000
15,5000
15,5000
15,5000
15,5000(#)
-0,39
-0,39
(15,5600)
1
-
260
4 030
540 (1)
80 (1)
-  (-)
14,9200
14,2000
15,5000
15,5600
15,6000
285 (1)
5 (1)
520 (1)
14,0200
17,1000
11:37:24 BML
(BIOMEDLUB)
1,0000
0,9700
1,0000
0,9740
1,0000(#)
-4,98
-2,44
(1,0250)
21
-
32 145
31 867
2 553 (1)
1 531 (1)
1 337 (1)
0,9800
0,9760
0,9740
0,9900
1,0000
1,0250
4 800 (2)
5 470 (1)
3 462 (1)
0,9240
1,1250
12:21:50 BIO
(BIOTON)
4,2200
4,2200
4,2350
4,2200
4,2200(#)
0,24
0,24
(4,2100)
14
-
7 547
31 913
650 (2)
2 180 (3)
2 000 (3)
4,2100
4,2000
4,1900
4,2200
4,2350
4,2900
484 (2)
5 548 (1)
419 (1)
3,7900
4,6300
09:00:00 BNF0322
(BNF0322)





(101,5000)
-
-

-  (-)
-  (-)
-  (-)


101,0000
101,5000
95 (1)
93 (1)
-  (-)
96,5000
106,5000
11:42:45 BNF0621
(BNF0621)
99,5000
99,5000
99,5000
99,5000
0,00

(99,5000)
6
-
947
94 227
40 (1)
30 (1)
-  (-)
99,0100
98,0000
99,5000
100,0000
100,1900
150 (1)
240 (1)
57 (1)
94,5000
104,5000
09:00:00 BNF1221
(BNF1221)





(100,0000)
-
-

40 (1)
-  (-)
-  (-)
98,0100

100,4800
102,4900
25 (1)
33 (1)
-  (-)
95,0000
105,0000
09:07:21 BNPPBKS0822
(BNPPBKS0822)





(1 008,4000)
-
-

214 (1)
-  (-)
-  (-)
1 001,5000



-  (-)
-  (-)
-  (-)

09:07:21 BNPPBNK20622
(BNPPBNK20622)





(967,2000)
-
-

214 (1)
-  (-)
-  (-)
957,8000



-  (-)
-  (-)
-  (-)