STRONA GŁÓWNA         
DM PEKAO         
CDM PEKAO SA         
ANALIZY PEKAO         
BANK PEKAO SA         
Bank Pekao

Wersja pełna notowań

    Wersja skrócona
pakiety komunikaty odśwież
Poprzednia | Następna Przejdz do strony: 06N ACP BNPPBSK0920 BSC1124 CMP EIB0521 F11BU19 FCHFH20 FJSWH20 FPGNZ19 GBK0520 GNB0820 IFI INTLBCO13235 INTLDNP23911 INTLHSC19273 INTLPEO23507 INTLPZU22210 INTLW2017384 INTSEUR12534 INTSPKO20693 IPOBENE3H KRI0320 LTS MED0420 NVA0420 OW20I191750 OW20J192050 OW20O202200 OW20U192475 OW20W192350 PCX0522 PHP1220 PRF0521 RCCECAOPEN RCFL2DWNI RCFL2SUGA3 RCFL3GASO RCFL3SIE RCFL4SUGA2 RCFS1CORN2 RCFS2OIL2 RCFS3EON RCFS3WHT RCFS5SBO RCGGLD11019 RCNMBAOPEN RCTLCOCO12 RCTLSBO1 RCTSLXS1 RWD SLZ UCEXEWZ0922 WAL0925
ostatnie notowanie: 23.08.2019
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
12:59:00 ACP
(ASSECOPOL)
56,0000
56,0000
56,4000
56,3000
56,0000(#)
1,08
0,54
(55,7000)
81
-
7 468
420 480
818 (3)
720 (3)
625 (4)
56,3000
56,2500
56,2000
56,3500
56,4000
56,4500
953 (5)
978 (4)
62 (3)
50,1500
61,2500
09:53:52 ASE
(ASSECOSEE)
17,9000
17,9000
18,0000
18,0000
0,56

(17,9000)
2
-
89
1 601
107 (1)
405 (3)
2 100 (2)
17,9000
17,8000
17,7000
18,0000
18,1000
18,2000
1 494 (7)
11 (1)
438 (2)
16,2000
19,6000
09:00:00 AST
(ASTARTA)





(22,4000)
-
-

454 (3)
363 (1)
75 (2)
22,4000
22,2000
22,0000
23,0000
23,3000
23,4000
330 (1)
363 (1)
44 (1)
20,2000
24,6000
09:00:00 AT10421
(AT10421)





(100,0000)
-
-

-  (-)
-  (-)
-  (-)




-  (-)
-  (-)
-  (-)
95,0000
105,0000
11:59:39 1AT
(ATAL)
32,7000
32,2000
35,0000
34,5000
32,7000(#)
5,50
0,00
(32,7000)
65
-
250 333
8 267 957
47 (1)
235 (1)
100 (1)
33,8000
33,7000
33,4000
34,3000
34,3000
34,4000
216 (2)
116 (1)
130 (1)
29,5000
35,9000
07:45:00 ATC0821
(ATC0821)





(100,3000)
-
-

-  (-)
-  (-)
-  (-)




-  (-)
-  (-)
-  (-)

09:02:34 ATD
(ATENDE)
3,6600
3,6600
3,6600
3,6600
0,00

(3,6600)
1
-
2
7
3 708 (2)
160 (1)
35 (1)
3,5000
3,2000
2,8000
3,6200
3,6600
3,7200
2 755 (1)
4 456 (2)
801 (1)
3,3000
4,0200
09:00:00 ATL0421
(ATL0421)





(100,0000)
-
-

-  (-)
-  (-)
-  (-)




-  (-)
-  (-)
-  (-)
95,0000
105,0000
09:00:00 ATL1019
(ATL1019)





(100,0000)
-
-

-  (-)
-  (-)
-  (-)




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





(100,0000)
-
-

-  (-)
-  (-)
-  (-)




-  (-)
-  (-)
-  (-)
95,0000
105,0000
12:31:27 ATP
(ATLANTAPL)
4,6000
4,4200
4,6000
4,4200
-3,91

(4,6000)
151
-
250
1 123
303 (1)
1 800 (1)
4 (1)
4,4200
4,4000
4,3000
4,6000
4,7000
4,7700
1 993 (2)
860 (2)
234 (1)
4,1400
5,0600
11:52:53 ATS
(ATLANTIS)
0,6000
0,6000
0,6000
0,6000
0,6490(#)
-6,25
1,41
(0,6400)
5
-
3 000
1 800
800 (1)
15 074 (22)
998 (1)
0,6500
0,6000
0,5800
0,6490
0,6500
0,6550
3 500 (1)
21 389 (5)
666 (1)
0,5760
0,7040
11:36:14 ATL
(ATLASEST)
1,5750
1,5750
1,6200
1,6100
3,21

(1,5600)
6
-
9 100
14 537
4 900 (1)
1 200 (1)
7 840 (1)
1,5350
1,3500
1,3200
1,6350
1,6400
1,6600
4 600 (1)
1 500 (1)
1 500 (1)
1,4050
1,7150
09:00:00 ATM
(ATM)
9,8000
9,8000
9,8000
9,8000
9,8000(#)
0,00
0,00
(9,8000)
1
-
6
59
675 (1)
800 (1)
100 (1)
9,4500
9,4400
8,3500
9,8000
9,9000
10,2000
189 (1)
805 (1)
200 (1)
8,8200
10,7800
10:08:38 ATG
(ATMGRUPA)
4,7500
4,6300
4,7500
4,7500
4,7500(#)
2,59
2,59
(4,6300)
5
-
26
122
850 (1)
775 (2)
1 700 (1)
4,6400
4,6300
4,6100
4,7500
4,7900
4,8000
700 (2)
210 (1)
2 000 (1)
4,1700
5,0900
09:21:08 ATR
(ATREM)
2,0100
2,0100
2,0100
2,0100
2,0100(#)
2,03
2,03
(1,9700)
15
-
49
98
3 850 (1)
-  (-)
-  (-)
1,9700

2,0100
2,0600
2,1400
60 (1)
3 700 (1)
163 (1)
1,7750
2,1600
09:00:00 AUG
(AUGA)





(1,7400)
-
-

300 (1)
-  (-)
-  (-)
0,0100

1,9900
6,8000
893 (1)
10 (1)
-  (-)
1,5700
1,9100
09:07:56 AUTOCALLSX7E
(AUTOCALLSX7E)





(693,2000)
-
-

217 (1)
-  (-)
-  (-)
691,2000

701,2000

217 (1)
-  (-)
-  (-)

12:53:28 APR
(AUTOPARTN)
4,8400
4,7600
4,9500
4,7600
-0,63

(4,7900)
18
-
13 506
65 926
100 (1)
200 (1)
368 (1)
4,7400
4,7300
4,7200
4,7500
4,8600
4,9400
2 639 (1)
1 600 (1)
2 000 (1)
4,3200
5,2600
09:00:00 AWB
(AWBUD)





(0,6700)
-
-

1 000 (1)
20 000 (2)
-  (-)
0,2000
0,0100
0,8400
0,8500
0,8800
2 000 (1)
458 (2)
9 187 (1)
0,6050
0,7350
13:04:58 BAH
(BAHOLDING)
1,8360
1,8000
1,8360
1,8120
1,8360(#)
-0,33
0,99
(1,8180)
14
-
11 900
21 698
1 600 (1)
650 (1)
1 253 (2)
1,8120
1,8100
1,8000
1,8280
1,8300
1,8360
3 000 (1)
11 800 (2)
1 621 (1)
1,6380
1,9980
13:00:38 BAL
(BALTONA)
6,5000
6,1000
6,5000
6,3500
-2,31

(6,5000)
4
-
1 301
7 962
552 (2)
10 (1)
-  (-)
6,0000
5,0000
6,1000
6,3500
6,5000
1 300 (1)
201 (1)
177 (1)
5,8500
7,1500
09:00:00 BAR1125
(BAR1125)





(102,0000)
-
-

-  (-)
-  (-)
-  (-)




-  (-)
-  (-)
-  (-)
100,0000
104,0000
09:00:00 BBI0220
(BBI0220)





(100,0000)
-
-

-  (-)
-  (-)
-  (-)


100,0000
101,0000
38 (1)
43 (1)
-  (-)
95,0000
105,0000
09:00:00 BBI0221
(BBI0221)





(100,0000)
-
-

-  (-)
-  (-)
-  (-)


100,0000

115 (2)
-  (-)
-  (-)

09:00:00 BBI0222
(BBI0222)





(100,0000)
-
-

-  (-)
-  (-)
-  (-)


100,0000

7 (1)
-  (-)
-  (-)
95,0000
105,0000
10:32:22 BBD
(BBIDEV)
0,5020
0,5020
0,5180
0,5180
3,19

(0,5020)
4
-
13 000
6 606
166 (1)
1 465 (2)
1 704 (2)
0,5040
0,5020
0,5000
0,5160
0,5180
0,5200
5 864 (1)
2 000 (1)
7 440 (1)
0,4520
0,5520
13:05:04 BFT
(BENEFIT)
606,0000
606,0000
620,0000
606,0000
606,0000(#)
3,06
3,06
(588,0000)
28
-
1 451
889 350
2 (1)
15 (3)
100 (2)
604,0000
602,0000
600,0000
606,0000
608,0000
612,0000
6 (1)
10 (1)
74 (4)
530,0000
646,0000
11:30:00 BRG
(BERLING)



4,2200(#)

0,48
(4,2000)
-
-

442 (2)
200 (1)
510 (1)
3,8000
3,7200
3,1200
4,2000
4,2200
4,3000
500 (1)
1 259 (2)
1 500 (1)
3,7800
4,6200
09:00:00 BST
(BEST)





(21,0000)
-
-

370 (1)
2 000 (1)
-  (-)
20,4000
20,0000
21,4000
21,8000
22,0000
360 (1)
188 (1)
3 (1)
18,9000
23,0000
09:00:00 BCM
(BETACOM)
9,9900
9,9900
9,9900
9,9900
9,9900(#)
-0,10
-0,10
(10,0000)
1
-
2
20
490 (1)
197 (1)
790 (1)
9,7000
9,6000
9,5400
9,9900
10,0000
10,3000
103 (1)
900 (1)
198 (1)
9,0000
11,0000
13:01:51 BETAW20TR
(BETAW20TR)
36,3000
36,0000
36,4250
36,0000
-0,06

(36,0200)
13
-
909
32 839
6 000 (1)
5 000 (1)
25 (1)
36,0350
35,9650
35,9550
36,0950
36,1250
36,4000
6 000 (1)
5 000 (1)
7 232 (1)
32,4200
39,6200
09:00:00 BGD0920
(BGD0920)





(99,8000)
-
-

2 (1)
-  (-)
-  (-)
96,0000

99,8000
100,9800
102,0000
32 (2)
4 (1)
120 (1)
94,8000
104,8000
07:45:00 BGD1119
(BGD1119)





(99,0000)
-
-

-  (-)
-  (-)
-  (-)




-  (-)
-  (-)
-  (-)

09:00:00 BGK0121
(BGK0121)





(100,0000)
-
-

-  (-)
-  (-)
-  (-)




-  (-)
-  (-)
-  (-)

09:00:00 BGK0220
(BGK0220)





(98,0000)
-
-

3 (1)
-  (-)
-  (-)
98,0000



-  (-)
-  (-)
-  (-)

09:00:00 BGK0223
(BGK0223)





(100,0000)
-
-

-  (-)
-  (-)
-  (-)




-  (-)
-  (-)
-  (-)

09:00:00 BGK0520
(BGK0520)





(100,3900)
-
-

-  (-)
-  (-)
-  (-)




-  (-)
-  (-)
-  (-)

09:00:00 BGK1021
(BGK1021)





(100,0000)
-
-

-  (-)
-  (-)
-  (-)




-  (-)
-  (-)
-  (-)
95,0000
105,0000
09:00:00 BIK
(BIK)
15,8000
15,8000
15,8000
15,8000
15,8000(#)
0,64
0,64
(15,7000)
1
-
5
79
550 (1)
49 (1)
-  (-)
15,0000
14,3200
15,7000
15,8000
15,9000
1 127 (2)
493 (1)
64 (1)
14,1400
17,2600
12:26:30 BML
(BIOMEDLUB)
0,9880
0,9860
1,0000
1,0000
1,01

(0,9900)
13
-
15 056
14 894
1 900 (1)
2 000 (1)
1 018 (1)
0,9820
0,9800
0,9700
1,0000
1,0100
1,0150
20 986 (4)
2 920 (2)
1 258 (1)
0,8920
1,0850
13:03:06 BIO
(BIOTON)
4,5500
4,3700
4,6000
4,4600
4,5500(#)
-3,04
-1,09
(4,6000)
41
-
18 129
81 127
1 000 (1)
3 500 (1)
310 (2)
4,4000
4,3600
4,3500
4,4800
4,5000
4,5300
1 000 (1)
3 400 (1)
1 000 (1)
4,1400
5,0600
09:00:00 BML0818
(BML0818)





(98,0000)
-
-

6 (1)
200 (1)
-  (-)
90,5500
84,0000
99,5500
99,9000
321 (1)
1 000 (1)
-  (-)

09:00:00 BNF0322
(BNF0322)





(100,8100)
-
-

-  (-)
-  (-)
-  (-)


100,8100
103,0000
11 (1)
128 (1)
-  (-)
95,8100
105,8100
10:02:51 BNF0621
(BNF0621)
99,5300
99,5000
99,5300
99,5000
0,00

(99,5000)
2
-
52
5 175
1 (1)
30 (1)
40 (1)
99,5000
99,0200
99,0100
100,1500
100,1900
100,2000
142 (1)
57 (1)
190 (1)
94,5000
104,5000
09:00:00 BNF1221
(BNF1221)





(100,4800)
-
-

10 (1)
30 (1)
-  (-)
100,0000
99,0000
100,1900
100,2000
100,4800
200 (1)
200 (1)
25 (1)

09:10:19 BNPPBNK20622
(BNPPBNK20622)





(968,1000)
-
-

217 (1)
-  (-)
-  (-)
958,8000



-  (-)
-  (-)
-  (-)

09:07:57 BNPPBSK0422
(BNPPBSK0422)





(939,0000)
-
-

217 (1)
-  (-)
-  (-)
936,1000



-  (-)
-  (-)
-  (-)

11:29:08 BNPPBSK0622
(BNPPBSK0622)





(984,1000)
-
-

217 (1)
-  (-)
-  (-)
977,1000



-  (-)
-  (-)
-  (-)

10:36:40 BNPPBSK0722
(BNPPBSK0722)





(990,1000)
-
-

217 (1)
-  (-)
-  (-)
976,2000



-  (-)
-  (-)
-  (-)