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 BRZ1127 CMP EIB0225 EVE FCDRU19 FINGU19 FPGNH20 GBK0421 GNB0724 IDA INTLBCO12542 INTLDAX15016 INTLGLD11726 INTLNKX00794 INTLPKN23655 INTLUSD21170 INTSBND25130 INTSHSC20537 INTSPKN24695 INVCEEFIZ KRA0528 LVC MCF1121 NWG OW20F202400 OW20J191700 OW20L192500 OW20U192250 OW20W191900 PCR0421 PHP0422 PND0420 RCBMWIG401121 RCFL2CBK1 RCFL2PSM1 RCFL3DPW1 RCFL3PKN1 RCFL4MWIG40 RCFL6NAG RCFS2GASO RCFS3BZW RCFS3PGE RCFS4SBO RCGBSH10520 RCGTECBSK0322 RCRTXAOPEN RCTLLIGH1 RCTSCOFF004 RCTSSUGA12 SES TRIGONPP VID0621 WZ0525
ostatnie notowanie: 20.09.2019
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 BRZ1127
(BRZ1127)





(104,0000)
-
-

-  (-)
-  (-)
-  (-)




-  (-)
-  (-)
-  (-)

17:30:00 BSC1124
(BSC1124)





(99,0000)
-
-

-  (-)
-  (-)
-  (-)


100,0000

10 (1)
-  (-)
-  (-)
94,0000
104,0000
17:30:00 BSC
(BSCDRUK)
37,0000
36,7000
37,9000
37,2000
37,0000(#)
1,64
1,09
(36,6000)
12
-
910
33 917
14 (1)
280 (1)
620 (1)
37,2000
37,0000
36,7000
37,9000
38,0000
38,2000
100 (2)
30 (1)
270 (1)
33,0000
40,2000
17:30:00 BSL0525
(BSL0525)





(85,0000)
-
-

16 (1)
-  (-)
-  (-)
65,0000

92,0000
92,5000
95,0000
15 (1)
2 (1)
12 (1)
75,0000
95,0000
17:30:00 BSP0724
(BSP0724)





(102,0000)
-
-

-  (-)
-  (-)
-  (-)


100,0000

1 000 (1)
-  (-)
-  (-)
97,0000
107,0000
17:30:00 BST0121
(BST0121)





(98,0600)
-
-

100 (1)
-  (-)
-  (-)
96,6000

98,0600
98,1000
99,0000
8 (1)
100 (1)
128 (2)
93,0600
103,0600
17:30:00 BST0222
(BST0222)





(92,0000)
-
-

50 (1)
100 (1)
50 (1)
90,1000
90,0900
90,0500
92,0000
92,9900
93,0000
100 (1)
70 (1)
92 (1)
87,0000
97,0000
17:30:00 BST0320
(BST0320)





(99,9000)
-
-

100 (1)
150 (1)
100 (1)
99,5000
99,4000
99,1200
100,2900
100,3900
100,4000
23 (1)
100 (1)
30 (1)
94,9000
104,9000
17:30:00 BST0321
(BST0321)





(98,5000)
-
-

100 (1)
-  (-)
-  (-)
97,2000

98,7000
99,1000
99,2500
100 (1)
200 (1)
20 (1)
93,5000
103,5000
17:30:00 BST0421
(BST0421)
94,4000
94,3400
95,0000
95,0000
0,71

(94,3300)
5
-
137
12 952
10 (1)
100 (1)
51 (1)
93,4400
93,0600
93,0200
95,4600
95,4700
95,4800
19 (1)
200 (2)
338 (1)
89,3300
99,3300
17:30:00 BST0520
(BST0520)





(99,3100)
-
-

50 (1)
10 (1)
100 (1)
99,4200
99,4100
99,4000
99,9500
99,9600
99,9900
50 (1)
53 (1)
81 (1)
94,3100
104,3100
17:30:00 BST0622
(BST0622)
91,8200
90,5100
91,8900
90,5100
0,59

(89,9800)
5
-
289
26 523
31 (1)
100 (1)
100 (1)
90,5100
90,5000
90,0000
91,8800
91,8900
91,9000
60 (1)
50 (1)
50 (1)
79,9800
99,9800
17:30:00 BST0720
(BST0720)





(99,5000)
-
-

500 (1)
100 (1)
100 (1)
99,1500
99,1000
98,7500
100,1500
100,1800
100,2000
30 (1)
30 (1)
100 (1)
94,5000
104,5000
17:30:00 BST0820
(BST0820)





(99,4000)
-
-

80 (1)
100 (1)
-  (-)
99,4000
99,0000
100,1000
100,1500
100,1800
30 (1)
30 (1)
30 (1)
94,4000
104,4000
17:30:00 BST0821
(BST0821)





(92,0000)
-
-

10 (1)
40 (1)
100 (1)
91,2100
91,2000
91,0000
93,9600
93,9700
94,9800
100 (1)
100 (1)
100 (1)
87,0000
97,0000
17:30:00 BST0921
(BST0921)
92,1400
91,8000
92,2000
91,8000
-0,38

(92,1500)
9
-
309
28 470
40 (1)
20 (2)
70 (1)
91,9000
91,8000
91,0200
92,2400
92,2500
92,3000
30 (1)
61 (1)
90 (1)
87,1500
97,1500
17:30:00 BST0922
(BST0922)





(90,5000)
-
-

10 (1)
100 (1)
100 (1)
90,0000
89,6000
89,5000
91,0000
91,5000
92,4400
61 (1)
495 (1)
100 (1)
85,5000
95,5000
17:30:00 BSTL320
(BSTL320)





(100,1900)
-
-

100 (1)
100 (1)
100 (1)
99,4900
99,3600
99,3000
100,1900
100,2600
100,2700
50 (1)
137 (1)
100 (1)
95,1900
105,1900
17:30:00 BDX
(BUDIMEX)
132,8000
128,2000
134,0000
131,0000
131,0000(#)
-1,36
-1,36
(132,8000)
431
-
6 900
898 013
53 (1)
136 (2)
33 (2)
128,4000
128,2000
128,0000
131,0000
131,2000
131,8000
45 (2)
49 (2)
12 (1)
119,6000
146,0000
17:30:00 BDL
(BUDOPOL)





(0,0600)
-
-

-  (-)
-  (-)
-  (-)




-  (-)
-  (-)
-  (-)

17:30:00 BMC
(BUMECH)
3,9300
3,6700
3,9300
3,8000
3,8000(#)
-3,55
-3,55
(3,9400)
106
-
24 526
91 984
5 (1)
1 159 (2)
227 (1)
3,8000
3,7100
3,7000
3,8200
3,8350
3,8400
1 000 (1)
2 610 (1)
711 (1)
3,5500
4,3300
17:30:00 BVT0120
(BVT0120)





(100,0000)
-
-

5 (1)
-  (-)
-  (-)
98,8000

100,0000
100,3000
30 (1)
5 (1)
-  (-)
95,0000
105,0000
17:30:00 BVT0620
(BVT0620)





(101,0000)
-
-

1 (1)
5 (1)
-  (-)
101,1000
99,5000


-  (-)
-  (-)
-  (-)
96,0000
106,0000
17:30:00 SPL0428
(BZW0428)





(102,0000)
-
-

1 (1)
1 (1)
2 (1)
100,7000
100,4000
100,0000
102,2000

1 (1)
-  (-)
-  (-)
98,0000
106,0000
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)
-
-

-  (-)
-  (-)
-  (-)




-  (-)
-  (-)
-  (-)

17:30:00 CPA
(CAPITAL)
1,2000
1,2000
1,2000
1,2000
1,3700(#)
0,00
14,17
(1,2000)
7
-
18 284
21 941
338 (1)
1 766 (3)
550 (2)
1,3700
1,2000
1,1500
1,3700
1,4800
1,5000
500 (1)
2 000 (2)
36 953 (5)
1,0800
1,3200
17:30:00 CCC
(CCC)
128,1000
126,0000
129,2000
126,2000
126,2000(#)
-1,02
-1,02
(127,5000)
3623
-
246 702
31 406 021
60 (2)
4 552 (6)
1 003 (13)
126,2000
126,1000
126,0000
127,1000
127,2000
127,3000
592 (1)
1 772 (3)
1 284 (3)
114,8000
140,2000
17:30:00 CCC0621
(CCC0621)





(100,0000)
-
-

-  (-)
-  (-)
-  (-)




-  (-)
-  (-)
-  (-)
96,0000
104,0000
17:30:00 CCE
(CCENERGY)





(0,0600)
-
-

-  (-)
-  (-)
-  (-)




-  (-)
-  (-)
-  (-)

17:30:00 CDR
(CDPROJEKT)
246,0000
240,8000
247,1000
244,1000
244,1000(#)
-0,29
-0,29
(244,8000)
5254
-
433 734
105 565 669
59 (1)
212 (1)
2 951 (2)
244,0000
243,5000
243,1000
244,1000
244,2000
244,3000
4 434 (3)
6 298 (4)
5 901 (2)
220,4000
269,2000
17:30:00 CDR1221
(CDR1221)





(102,0000)
-
-

5 (1)
10 (1)
5 (1)
101,0000
100,1500
99,0200
102,0000

46 (1)
-  (-)
-  (-)
98,0000
106,0000
17:30:00 CDL
(CDRL)
20,0000
19,3000
20,0000
19,7500
20,0000(#)
-0,75
0,50
(19,9000)
23
-
1 940
38 265
110 (1)
50 (1)
86 (1)
19,4000
19,2500
19,2000
19,8000
19,9000
20,0000
273 (1)
380 (1)
100 (1)
17,9500
21,8000
17:30:00 CPD
(CELTIC)
6,0500
6,0500
6,0500
6,0500
2,54

(5,9000)
1
-
83
502
1 055 (1)
1 644 (1)
100 (1)
5,5000
5,4000
4,9000
6,3000
6,5000
8,2000
10 (1)
55 (1)
333 (1)
5,3500
6,4500
17:30:00 CEZ
(CEZ)
88,1500
88,1500
88,1500
88,1500
1,03

(87,2500)
5
-
2 000
176 300
108 (2)
10 (1)
12 (1)
86,7000
86,5000
86,4000
88,2500
88,7000
88,8000
7 (1)
31 (1)
100 (1)
78,5500
95,9500
17:30:00 CFI
(CFI)



0,3600(#)

-1,64
(0,3660)
-
-

10 000 (1)
1 500 (1)
500 (1)
0,3320
0,3200
0,3160
0,3600
0,3660
0,3670
5 000 (1)
4 942 (2)
4 700 (1)
0,3300
0,4020
17:30:00 CHS
(CHEMOS)



0,0300(#)

-90,91
(0,3300)
-
-

105 000 (1)
-  (-)
-  (-)
0,0300

-1,0000
0,0100
0,0200
62 202 (17)
407 (2)
225 (1)
0,2970
0,3630
17:30:00 CIE
(CIECH)
35,5000
35,5000
36,3000
35,9000
35,9000(#)
1,13
1,13
(35,5000)
573
-
43 586
1 559 782
2 262 (6)
1 454 (3)
55 (1)
35,5000
35,4500
35,4000
35,9000
35,9500
36,0000
2 188 (2)
1 173 (3)
925 (3)
31,9500
39,0500
17:30:00 CIG
(CIGAMES)
0,9870
0,9700
0,9990
0,9700
0,9700(#)
-2,61
-2,61
(0,9960)
241
-
590 777
580 839
8 409 (4)
2 500 (1)
6 000 (2)
0,9700
0,9680
0,9650
0,9900
0,9940
0,9950
150 (1)
5 000 (1)
31 598 (2)
0,8970
1,0940
17:30:00 CTS
(CITYSERV)
9,7510
9,7500
9,7510
9,7500
0,00

(9,7500)
4
-
1 050
10 238
1 385 (2)
1 600 (1)
-  (-)
9,6000
9,1200
9,7500
9,9990
10,0000
850 (1)
300 (1)
500 (1)
8,7750
10,7240
17:30:00 CLC1019
(CLC1019)





(99,7900)
-
-

10 (1)
10 (1)
-  (-)
98,5500
50,0000
99,9900
100,0000
10 (1)
11 (2)
-  (-)
94,7900
104,7900
17:30:00 CLN
(CLNPHARMA)
41,8000
41,2500
41,9000
41,2500
41,2500(#)
-0,12
-0,12
(41,3000)
113
-
5 956
248 026
336 (2)
80 (2)
26 (1)
41,2500
41,2000
41,1000
41,8500
41,9000
42,0000
325 (2)
2 070 (4)
133 (2)
37,2000
45,4000
17:30:00 CMP0620
(CMP0620)
98,3100
98,3000
98,3100
98,3000
-0,10

(98,4000)
2
-
25
2 458
12 (2)
40 (1)
10 (1)
98,3000
98,1000
98,0000
98,4900
98,5000
98,5700
12 (1)
26 (2)
25 (1)
93,4000
103,4000
17:30:00 CMP0720
(CMP0720)





(100,1500)
-
-

50 (1)
-  (-)
-  (-)
99,0000

100,1000
100,1500
100 (1)
23 (1)
-  (-)
95,1500
105,1500
17:30:00 CNT
(CNT)
13,9000
13,9000
14,4000
14,4000
14,4000(#)
3,60
3,60
(13,9000)
6
-
1 140
15 869
300 (1)
100 (1)
1 000 (1)
14,0000
13,8000
13,7000
14,4000
14,5000
14,8000
90 (1)
400 (2)
97 (2)
12,6000
15,2000
17:30:00 CLE
(COALENERG)
0,4180
0,3820
0,4180
0,3820
0,4180(#)
-4,50
4,50
(0,4000)
10
-
16 443
6 442
3 066 (3)
1 342 (2)
1 100 (2)
0,3820
0,3800
0,3760
0,3900
0,4180
0,4280
15 100 (1)
2 090 (1)
2 700 (1)
0,3600
0,4400
17:30:00 COG
(COGNOR)
1,7600
1,7200
1,7650
1,7250
1,7600(#)
-1,71
0,28
(1,7550)
69
-
84 259
146 498
2 212 (3)
1 452 (2)
4 512 (6)
1,7200
1,7100
1,7000
1,7250
1,7300
1,7450
203 (1)
4 568 (1)
5 000 (1)
1,5800
1,9300
17:30:00 CMR
(COMARCH)
187,0000
178,5000
188,0000
183,0000
183,0000(#)
-3,68
-3,68
(190,0000)
118
-
1 327
241 539
47 (2)
60 (2)
95 (3)
178,5000
177,0000
176,0000
183,0000
184,5000
185,0000
163 (1)
3 (1)
75 (1)
171,0000
209,0000