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 ART BNF1221 BSC CPL EIB0722 F1MWM19 FCHFM19 FJSWU19 FPGNZ19 GBK0520 GNB0824 IMC INTLBCO19356 INTLDOW17806 INTLLTS23689 INTLPKN06353 INTLUSD21279 INTSDAX21303 INTSOPL09274 INTSW2019588 KME0719 LRK MBHPE11 ALR0421 OW20C202100 OW20F192750 OW20I192500 OW20R192300 OW20T192250 PCB0420 PHP0124 PND0220 RCATXAOPEN RCFL2BOSS RCFL2PLAY RCFL3DB11 RCFL3PKN RCFL4LIGH RCFL6NAG RCFS2HOT RCFS3COPP RCFS3RWE RCFS4WHT1 RCGCOMB11202 RCLGAMESAOPEN RCTLBEI RCTLPGN002 RCTSCORN12 RCTSWHT008 SIC1133 TRIGONPP5 VOX PUE
ostatnie notowanie: 18.06.2019
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 BSC
(BSCDRUK)
30,9000
30,9000
31,2000
31,2000
30,9000(#)
-0,95
-1,90
(31,5000)
3
-
350
10 914
330 (1)
600 (1)
140 (1)
31,1000
31,0000
30,8000
31,5000
32,1000
34,0000
300 (1)
320 (1)
100 (1)
28,4000
34,6000
17:30:00 BSL0525
(BSL0525)





(92,0000)
-
-

16 (1)
-  (-)
-  (-)
65,0000

92,5000
95,0000
5 (1)
12 (1)
-  (-)
87,0000
97,0000
17:30:00 BSP0724
(BSP0724)





(99,0000)
-
-

10 (1)
-  (-)
-  (-)
98,0000

102,0000

2 (1)
-  (-)
-  (-)
94,0000
104,0000
17:30:00 BST0121
(BST0121)
93,5000
93,0000
93,5000
93,1000
-0,43

(93,5000)
4
-
154
14 376
33 (1)
50 (1)
100 (1)
93,0000
91,6500
91,5000
94,4900
94,5000
94,9900
24 (1)
100 (1)
170 (1)
88,5000
98,5000
17:30:00 BST0222
(BST0222)





(91,5000)
-
-

40 (1)
31 (1)
26 (1)
91,0000
90,0200
90,0100
92,9700
92,9800
92,9900
29 (1)
365 (1)
88 (1)
86,5000
96,5000
17:30:00 BST0320
(BST0320)
99,3000
99,0000
99,3000
99,3000
99,3000(#)
-0,48
-0,48
(99,7800)
5
-
620
61 536
80 (1)
100 (1)
100 (1)
99,3000
99,0200
99,0000
99,6800
99,6900
99,8500
22 (1)
61 (1)
50 (1)
94,7800
104,7800
17:30:00 BST0321
(BST0321)
92,5000
92,5000
92,5000
92,5000
-0,64

(93,1000)
2
-
42
3 885
30 (1)
100 (1)
-  (-)
91,1500
91,0000
93,9900
94,0000
94,4900
22 (1)
100 (1)
65 (1)
88,1000
98,1000
17:30:00 BST0421
(BST0421)
92,5000
92,2500
92,7000
92,2500
0,00

(92,2500)
6
-
235
21 728
21 (1)
35 (1)
31 (1)
92,2600
92,0000
90,0300
92,5000
93,0600
93,4200
63 (1)
180 (1)
34 (1)
87,2500
97,2500
17:30:00 BST0520
(BST0520)
98,5700
98,5700
98,5700
98,5700
0,57

(98,0100)
1
-
74
7 294
100 (1)
100 (1)
22 (1)
98,2500
98,1700
98,1600
99,2500
99,3900
99,4000
72 (1)
100 (1)
334 (2)
93,0100
103,0100
17:30:00 BST0622
(BST0622)
90,3300
90,3300
90,3300
90,3300
0,00

(90,3300)
1
-
10
903
46 (1)
30 (1)
31 (1)
89,7000
89,5000
88,8100
90,3200
90,3300
90,4800
90 (1)
508 (2)
172 (1)
85,3300
95,3300
17:30:00 BST0720
(BST0720)





(99,0000)
-
-

100 (1)
-  (-)
-  (-)
98,2000

99,4900
99,6800
99,6900
140 (2)
180 (1)
100 (1)
94,0000
104,0000
17:30:00 BST0820
(BST0820)





(99,0000)
-
-

127 (2)
1 (1)
-  (-)
98,0000
0,0100
99,3800
99,4000
99,4900
50 (1)
100 (1)
32 (1)
94,0000
104,0000
17:30:00 BST0821
(BST0821)





(94,7600)
-
-

100 (1)
400 (1)
-  (-)
91,8000
91,5000
94,8000
95,3000
97,0000
100 (1)
492 (1)
100 (1)
89,7600
99,7600
17:30:00 BST0921
(BST0921)
91,9000
91,9000
91,9000
91,9000
0,22

(91,7000)
1
-
4
368
39 (2)
10 (1)
30 (1)
91,5000
91,1200
91,0000
91,9000
92,0000
92,4400
111 (2)
213 (1)
64 (1)
86,7000
96,7000
17:30:00 BST0922
(BST0922)





(90,0700)
-
-

30 (2)
100 (1)
100 (1)
90,0700
90,0600
90,0500
92,1900
92,2000
93,4000
100 (1)
80 (1)
159 (1)
85,0700
95,0700
17:30:00 BSTL320
(BSTL320)
99,8300
99,8300
99,9000
99,9000
99,8300(#)
0,15
0,08
(99,7500)
8
-
408
40 752
309 (2)
50 (1)
216 (2)
99,9000
99,8300
99,7500
99,9400
99,9900
100,0000
32 (1)
131 (2)
600 (2)
94,7500
104,7500
17:30:00 BDX
(BUDIMEX)
132,2000
131,0000
135,0000
135,0000
135,0000(#)
1,81
1,81
(132,6000)
107
-
2 352
315 506
60 (3)
8 (1)
192 (1)
131,0000
130,0000
129,0000
135,0000
135,4000
135,6000
100 (1)
22 (2)
30 (1)
119,4000
145,8000
17:30:00 BDL
(BUDOPOL)





(0,0600)
-
-

-  (-)
-  (-)
-  (-)




-  (-)
-  (-)
-  (-)

17:30:00 BMC
(BUMECH)
3,7500
3,6100
4,1250
4,0950
4,0950(#)
17,00
17,00
(3,5000)
236
-
79 828
319 940
355 (2)
900 (2)
1 494 (4)
4,0600
4,0000
3,9900
4,0950
4,1000
4,1100
874 (1)
2 748 (2)
800 (1)
3,1500
3,8500
17:30:00 BVT0120
(BVT0120)





(101,0000)
-
-

5 (1)
-  (-)
-  (-)
99,5000

101,0000

5 (1)
-  (-)
-  (-)
96,0000
106,0000
17:30:00 BVT0620
(BVT0620)
100,5000
100,5000
100,5000
100,5000
1,31

(99,2000)
1
-
3
302
1 (1)
2 (1)
5 (1)
100,7000
100,5000
99,0000


-  (-)
-  (-)
-  (-)
94,2000
104,2000
17:30:00 SPL0428
(BZW0428)
100,7000
100,7000
100,7000
100,7000
0,29

(100,4100)
2
-
2
201
1 (1)
1 (1)
1 (1)
100,4000
100,1600
100,0000
101,0000

1 (1)
-  (-)
-  (-)
95,4100
105,4100
17:30:00 CTC
(CALATRAVA)





(0,2300)
-
-

-  (-)
-  (-)
-  (-)




-  (-)
-  (-)
-  (-)

17:30:00 CAP0420
(CAP0420)





(100,0000)
-
-

-  (-)
-  (-)
-  (-)




-  (-)
-  (-)
-  (-)

17:30:00 CAP0621
(CAP0621)





(99,5000)
-
-

-  (-)
-  (-)
-  (-)




-  (-)
-  (-)
-  (-)
94,5000
104,5000
17:30:00 CAP1220
(CAP1220)





(100,0000)
-
-

-  (-)
-  (-)
-  (-)




-  (-)
-  (-)
-  (-)
95,0000
105,0000
17:30:00 CPA
(CAPITAL)





(1,9400)
-
-

1 600 (1)
2 000 (1)
339 (1)
1,8400
1,8300
1,8100
1,9400
1,9700
2,0000
5 648 (4)
935 (1)
7 000 (2)
1,7500
2,1300
17:30:00 CCC
(CCC)
152,3000
150,2000
155,0000
154,3000
154,3000(#)
1,58
1,58
(151,9000)
2155
-
113 103
17 287 956
180 (1)
2 493 (4)
275 (1)
154,2000
154,0000
153,9000
154,3000
154,4000
154,5000
423 (3)
879 (4)
555 (1)
136,8000
167,0000
17:30:00 CCC0621
(CCC0621)





(100,0000)
-
-

-  (-)
-  (-)
-  (-)




-  (-)
-  (-)
-  (-)
95,0000
105,0000
17:30:00 CCE
(CCENERGY)





(0,0600)
-
-

-  (-)
-  (-)
-  (-)




-  (-)
-  (-)
-  (-)

17:30:00 CDR
(CDPROJEKT)
204,0000
200,6000
208,2000
204,5000
204,5000(#)
0,25
0,25
(204,0000)
4942
-
407 216
83 089 452
717 (1)
20 (1)
70 (2)
204,2000
204,1000
204,0000
204,5000
204,6000
204,7000
4 769 (1)
2 423 (2)
1 330 (1)
183,6000
224,4000
17:30:00 CDR1221
(CDR1221)
102,0000
102,0000
102,0000
102,0000
1,39

(100,6000)
1
-
10
1 020
10 (1)
5 (1)
3 (1)
102,0000
101,0000
100,6000


-  (-)
-  (-)
-  (-)
98,0000
106,0000
17:30:00 CDL
(CDRL)
24,0000
23,6000
24,0000
23,6000
23,6000(#)
-1,67
-1,67
(24,0000)
10
-
598
14 192
736 (2)
830 (3)
67 (1)
23,6000
23,3000
23,2000
24,0000
24,1000
24,2000
164 (3)
179 (1)
310 (1)
21,6000
26,4000
17:30:00 CPD
(CELTIC)
6,0000
6,0000
6,0000
6,0000
3,45

(5,8000)
3
-
250
1 500
229 (2)
1 200 (1)
1 (1)
5,9000
5,6000
2,5200
6,0000
6,2000
6,3000
950 (1)
1 200 (1)
20 (1)
5,2500
6,3500
17:30:00 CEZ
(CEZ)
89,7000
88,8000
89,7000
88,8000
-1,77

(90,4000)
2
-
30
2 682
30 (1)
12 (1)
11 (1)
86,0000
83,1000
77,5000
90,4000
91,2000
91,7500
25 (1)
20 (1)
19 (1)
81,4000
99,4000
17:30:00 CFI
(CFI)
0,4330
0,4330
0,4420
0,4400
0,4390(#)
1,15
0,92
(0,4350)
7
-
8 025
3 533
5 380 (2)
2 000 (1)
3 200 (1)
0,4340
0,4330
0,4300
0,4410
0,4420
0,4440
1 000 (1)
4 085 (1)
13 305 (1)
0,3920
0,4780
17:30:00 CHS
(CHEMOS)



0,0400(#)

-87,88
(0,3300)
-
-

100 000 (1)
153 800 (2)
22 000 (1)
0,0400
0,0300
0,0200
-1,0000
0,0100
0,2000
45 868 (12)
407 (2)
672 (1)
0,2970
0,3630
17:30:00 CIE
(CIECH)
42,1000
42,1000
43,6000
43,6000
43,6000(#)
2,59
2,59
(42,5000)
377
-
28 209
1 214 997
100 (1)
200 (1)
194 (1)
43,4000
43,0000
42,7500
43,6000
43,6500
43,7000
369 (5)
28 (1)
194 (2)
38,2500
46,7500
17:30:00 CIG
(CIGAMES)
1,0300
1,0000
1,0400
1,0100
1,0100(#)
-2,88
-2,88
(1,0400)
201
-
389 421
395 383
1 600 (1)
7 000 (2)
73 030 (17)
1,0040
1,0020
1,0000
1,0100
1,0180
1,0200
4 390 (1)
22 464 (1)
5 590 (2)
0,9360
1,1440
17:30:00 CTS
(CITYSERV)
12,1000
12,1000
12,8000
12,8000
6,22

(12,0500)
8
-
1 426
18 112
350 (1)
625 (1)
-  (-)
12,0500
12,0000
12,6000
13,0000
15,0000
600 (1)
100 (1)
120 (1)
10,8460
13,2540
17:30:00 CLC0719
(CLC0719)





(100,0000)
-
-

5 (1)
10 (1)
10 (1)
99,0000
93,0000
80,0000
100,2000

1 (1)
-  (-)
-  (-)
95,0000
105,0000
17:30:00 CLC1019
(CLC1019)





(101,0000)
-
-

10 (1)
10 (1)
10 (1)
96,0000
80,0000
50,0000
100,0000
101,0000
101,5000
1 (1)
1 (1)
10 (1)
96,0000
106,0000
17:30:00 CLN
(CLNPHARMA)
45,7500
44,5000
45,7500
44,9000
45,7500(#)
-1,86
0,00
(45,7500)
59
-
2 814
127 099
12 (1)
30 (1)
64 (2)
44,6500
44,6000
44,5000
44,9000
45,0000
45,3500
439 (3)
489 (3)
40 (1)
41,2000
50,3000
17:30:00 CMP0620
(CMP0620)





(95,5000)
-
-

-  (-)
-  (-)
-  (-)




-  (-)
-  (-)
-  (-)

17:30:00 CMP0720
(CMP0720)





(100,0000)
-
-

10 (1)
-  (-)
-  (-)
99,5000

100,5000

11 (2)
-  (-)
-  (-)
95,0000
105,0000
17:30:00 CNT
(CNT)
14,1000
14,1000
14,1000
14,1000
0,00

(14,1000)
1
-
2
28
96 (1)
613 (1)
535 (2)
14,1000
14,0000
13,7000
14,4000
14,5000
14,6000
52 (1)
962 (1)
50 (1)
12,7000
15,5000
17:30:00 CLE
(COALENERG)
0,4900
0,4900
0,4900
0,4900
0,4900(#)
11,36
11,36
(0,4400)
3
-
2 093
1 026
1 850 (2)
3 410 (3)
8 945 (5)
0,4600
0,4500
0,4400
0,5450
0,5600
0,5700
7 022 (3)
6 000 (1)
8 000 (1)
0,3960
0,4840
17:30:00 COG
(COGNOR)
1,7000
1,6850
1,7150
1,7100
1,7100(#)
1,18
1,18
(1,6900)
75
-
91 921
156 707
8 697 (1)
11 336 (2)
3 000 (1)
1,7100
1,7000
1,6850
1,7150
1,7450
1,7500
4 843 (1)
800 (1)
5 900 (2)
1,5250
1,8550
17:30:00 CMR
(COMARCH)
181,5000
181,5000
184,0000
184,0000
184,0000(#)
1,66
1,66
(181,0000)
13
-
332
60 326
288 (1)
12 (2)
400 (1)
182,0000
181,5000
178,0000
184,0000
185,0000
187,0000
5 (1)
50 (1)
200 (1)
163,0000
199,0000
17:30:00 CMP
(COMP)
62,4000
61,0000
62,4000
61,0000
61,0000(#)
-2,87
-2,87
(62,8000)
21
-
1 982
121 889
350 (1)
500 (1)
239 (2)
60,0000
59,8000
55,0000
61,4000
61,6000
62,0000
80 (1)
119 (1)
858 (2)
56,6000
69,0000