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 GHE0720 GCN INS0622 INTLBND11098 INTLDOW13482 INTLJSW25940 INTLOPL21626 INTLPKO25841 INTLVOW15842 INTSDBK03426 INTSNAG24851 INTSSPX24034 IZS KRU0321 MPH MCR OPERA3GR OW20B202600 OW20L192075 OW20N201900 OW20X191725 PBG0620 PEP PKO PRZ1226 RCDGRAOPEN RCFL2FW202 RCFL2TOTF RCFL3FW202 RCFL3RDX2 RCFL4MSPET RCFL5WHT1 RCFS2COCO RCFS2SOY RCFS3HEIG RCFS4BPL RCFS5NAG1 RCGCOMB0421 RCKTXAOPEN RCSAEAOPEN RCTLHEIG1 RCTLTOTF2 RCTSPSM1 RLP SID1131 TPE VIN WZ0124
ostatnie notowanie: 20.11.2019
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
09:00:00 BPHFIZBI4




(119,8000)
-
-

203 (2)
21 (1)
11 (1)
117,1000
116,1000
115,4000


-  (-)
-  (-)
-  (-)
107,8200
131,7800
09:00:00 BPHFIZBI5




(120,2200)
-
-

203 (2)
21 (1)
12 (1)
117,1000
116,1000
115,4000


-  (-)
-  (-)
-  (-)
108,2000
132,2400
09:00:00 BPHFIZDS
(BPHFIZDS)





(120,0000)
-
-

203 (2)
100 (1)
11 (1)
110,5000
110,4000
109,1000
119,0000
120,0000
500 (1)
80 (1)
-  (-)
108,0000
132,0000
09:00:00 BPHFIZMLI
(BPHFIZMLI)





(94,9400)
-
-

200 (1)
25 (1)
1 (1)
81,0000
80,3000
80,1000
95,0000
97,9800
371 (1)
500 (1)
-  (-)
85,4500
104,4300
09:00:00 BPO0626
(BPO0626)
105,9900
105,9900
105,9900
105,9900
105,9900(#)
0,00
0,00
(105,9900)
1
-
5
530
150 (1)
10 (1)
50 (1)
105,5000
105,0500
104,8500
105,9900
106,2400
106,2500
10 (1)
117 (2)
150 (1)
100,9900
110,9900
09:00:00 BPT0620




(100,5000)
-
-

11 (1)
-  (-)
-  (-)
99,0000

100,5000

8 (1)
-  (-)
-  (-)
95,5000
105,5000
15:30:51 BRA
(BRASTER)
0,7280
0,6600
0,7280
0,6900
0,7280(#)
-4,96
0,28
(0,7260)
343
-
874 168
597 174
3 000 (1)
5 334 (4)
1 491 (1)
0,6810
0,6800
0,6750
0,6900
0,6920
0,6940
2 300 (1)
4 410 (1)
5 000 (2)
0,6540
0,7980
09:00:00 BRB0425




(98,9900)
-
-

12 (1)
10 (1)
-  (-)
90,0000
75,0200
98,9900

76 (1)
-  (-)
-  (-)
93,9900
103,9900
09:00:00 BRD1023




(103,5000)
-
-

-  (-)
-  (-)
-  (-)




-  (-)
-  (-)
-  (-)
98,5000
108,5000
09:00:00 MBHPE02
(BREHE02)





(100,0000)
-
-

-  (-)
-  (-)
-  (-)




-  (-)
-  (-)
-  (-)

09:00:00 BRZ1126




(107,5500)
-
-

-  (-)
-  (-)
-  (-)




-  (-)
-  (-)
-  (-)
105,5500
109,5500
09:00:00 BRZ1127
(BRZ1127)





(104,0000)
-
-

-  (-)
-  (-)
-  (-)




-  (-)
-  (-)
-  (-)
102,0000
106,0000
11:33:39 BSC0620 98,0000
98,0000
98,0000
98,0000
0,00

(98,0000)
1
-
27
2 646
3 (1)
12 (1)
-  (-)
97,0000
85,0000
98,0000
99,0000
100,0000
2 (1)
6 (1)
1 (1)
93,0000
103,0000
09:00:00 BSC0621




(98,9400)
-
-

3 (1)
4 (1)
17 (1)
80,0100
80,0000
60,0000
99,4900
99,5000
100,0000
1 (1)
7 (1)
5 (1)
93,9400
103,9400
09:00:00 BSC0927




(77,0000)
-
-

3 (1)
5 (1)
20 (1)
69,0100
69,0000
50,0000
82,3400
82,3600
82,9900
1 (1)
3 (1)
7 (1)
67,0000
87,0000
09:00:00 BSC1124
(BSC1124)





(99,0000)
-
-

23 (1)
-  (-)
-  (-)
45,0000

100,0000

10 (1)
-  (-)
-  (-)
94,0000
104,0000
13:39:54 BSC
(BSCDRUK)
39,8000
39,6000
39,8000
39,6000
39,8000(#)
2,33
2,84
(38,7000)
7
-
114
4 536
75 (11)
98 (11)
300 (1)
39,2000
39,1000
39,0000
39,6000
39,7000
39,8000
47 (9)
260 (1)
40 (1)
34,9000
42,5000
09:00:00 BSL0521




(98,0000)
-
-

3 (1)
3 (1)
3 (1)
96,5600
96,5500
93,0500
98,7000
98,8000
99,7900
3 (1)
20 (1)
5 (1)
93,0000
103,0000
09:00:00 BSL0525
(BSL0525)





(90,0000)
-
-

2 (1)
12 (1)
10 (1)
86,7000
86,0000
81,0000
93,5000
94,0000
101,0000
25 (1)
11 (1)
10 (1)
85,0000
95,0000
09:00:00 BSP0620




(99,5000)
-
-

11 (1)
-  (-)
-  (-)
99,0000

100,5000

6 (1)
-  (-)
-  (-)
94,5000
104,5000
09:00:00 BSP0724
(BSP0724)





(100,0000)
-
-

102 (1)
-  (-)
-  (-)
99,0000



-  (-)
-  (-)
-  (-)
95,0000
105,0000
09:00:00 BST0121
(BST0121)





(98,0000)
-
-

1 878 (1)
100 (1)
-  (-)
98,0000
97,2000
98,5500
98,6000
98,7000
31 (1)
100 (1)
100 (1)
93,0000
103,0000
11:20:35 BST0222
(BST0222)
92,9000
92,9000
92,9000
92,9000
0,00

(92,9000)
1
-
18
1 672
40 (1)
30 (1)
31 (1)
91,5600
91,5500
91,5300
92,9000
93,0000
93,3000
364 (1)
92 (1)
100 (1)
87,9000
97,9000
09:00:00 BST0320
(BST0320)





(100,0000)
-
-

100 (1)
100 (1)
100 (1)
99,1200
99,1000
99,0000
100,0000
100,2400
100,2500
763 (1)
100 (1)
200 (1)
95,0000
105,0000
09:00:00 BST0321
(BST0321)





(98,0000)
-
-

1 000 (1)
100 (1)
100 (1)
98,0000
97,7500
96,0000
99,2500
99,8900
100 (1)
20 (1)
-  (-)
93,0000
103,0000
09:00:00 BST0421
(BST0421)





(96,0000)
-
-

10 (1)
30 (1)
100 (1)
95,0600
95,0500
94,5200
95,9900
96,0000
96,6400
388 (3)
158 (2)
68 (1)
91,0000
101,0000
09:00:00 BST0520
(BST0520)





(99,4000)
-
-

8 (1)
10 (1)
100 (1)
99,4800
99,4600
99,4200
99,9300
99,9500
99,9600
100 (1)
50 (1)
100 (1)
94,4000
104,4000
09:00:00 BST0622
(BST0622)





(93,0000)
-
-

30 (1)
100 (1)
100 (1)
91,6000
91,5900
90,0000
93,7800
93,7900
94,4600
60 (1)
50 (1)
60 (1)
88,0000
98,0000
09:00:00 BST0720
(BST0720)





(100,3400)
-
-

457 (1)
100 (1)
-  (-)
99,2100
98,9500
99,9900
100,1000
100,1500
30 (1)
30 (1)
30 (1)
95,3400
105,3400
09:00:00 BST0820
(BST0820)
99,5000
99,5000
99,5000
99,5000
99,5000(#)
0,00
0,00
(99,5000)
1
-
100
9 950
75 (1)
100 (1)
100 (1)
99,4000
99,0000
98,5000
99,9900
100,0000
100,1500
100 (1)
150 (1)
30 (1)
94,5000
104,5000
09:00:00 BST0821
(BST0821)





(95,4500)
-
-

100 (1)
80 (1)
130 (2)
93,9700
93,0300
93,0200
95,4700
95,4800
95,5000
100 (1)
100 (1)
1 432 (2)
90,4500
100,4500
14:32:10 BST0921
(BST0921)
93,9800
93,9800
93,9800
93,9800
-0,01

(93,9900)
1
-
500
46 990
100 (1)
20 (1)
30 (1)
93,1500
93,1400
93,1200
93,9800
93,9900
94,0000
120 (1)
40 (1)
1 579 (4)
88,9900
98,9900
09:00:00 BST0922
(BST0922)





(91,3300)
-
-

36 (1)
20 (1)
10 (1)
91,4100
91,4000
91,3600
93,3700
93,3800
93,4900
2 (1)
20 (1)
100 (1)
86,3300
96,3300
09:00:00 BSTL320
(BSTL320)





(99,8500)
-
-

10 (1)
100 (1)
8 (1)
99,6100
99,6000
99,4300
99,8800
99,8900
99,9400
100 (1)
42 (1)
35 (1)
94,8500
104,8500
15:31:17 BDX
(BUDIMEX)
147,0000
145,6000
147,6000
147,0000
147,0000(#)
-0,41
-0,41
(147,6000)
86
-
11 855
1 742 306
101 (3)
69 (1)
127 (2)
146,6000
146,0000
145,6000
147,0000
147,2000
147,6000
84 (2)
145 (3)
110 (2)
133,0000
162,2000
07:45:00 BDL
(BUDOPOL)





(0,0600)
-
-

-  (-)
-  (-)
-  (-)




-  (-)
-  (-)
-  (-)

14:23:43 BMC
(BUMECH)
3,4100
3,3250
3,4500
3,4400
1,18

(3,4000)
15
-
2 030
6 884
400 (1)
1 010 (2)
463 (1)
3,3300
3,3250
3,3200
3,4350
3,4400
3,4450
1 016 (2)
190 (1)
200 (1)
3,0600
3,7400
09:00:00 BVT0120
(BVT0120)





(100,4000)
-
-

5 (1)
-  (-)
-  (-)
99,0000

100,4000
100,5000
15 (1)
4 (1)
-  (-)
95,4000
105,4000
09:00:00 BVT0620
(BVT0620)





(101,1000)
-
-

5 (1)
-  (-)
-  (-)
99,6000

101,0000
101,1000
6 (1)
1 (1)
-  (-)
96,1000
106,1000
09:00:00 SPL0428
(BZW0428)





(101,7900)
-
-

1 (1)
-  (-)
-  (-)
100,7600

102,2000

1 (1)
-  (-)
-  (-)
96,7900
106,7900
07:45:00 CTC
(CALATRAVA)





(0,2300)
-
-

-  (-)
-  (-)
-  (-)




-  (-)
-  (-)
-  (-)

09:00:00 CAP0420
(CAP0420)





(100,0000)
-
-

-  (-)
-  (-)
-  (-)




-  (-)
-  (-)
-  (-)

09:00:00 CAP0621
(CAP0621)





(99,5000)
-
-

-  (-)
-  (-)
-  (-)




-  (-)
-  (-)
-  (-)
94,5000
104,5000
09:00:00 CAP1220
(CAP1220)





(100,0000)
-
-

-  (-)
-  (-)
-  (-)




-  (-)
-  (-)
-  (-)

15:30:00 CPA
(CAPITAL)
1,3400
1,3400
1,3400
1,3400
1,3400(#)
16,02
16,02
(1,1550)
3
-
889
1 191
80 (1)
1 824 (3)
879 (2)
1,1900
1,1550
1,1300
1,3400
1,3500
1,3750
570 (1)
4 849 (1)
934 (1)
1,0400
1,2700
15:30:25 CCC
(CCC)
112,1000
111,1000
114,1000
113,2000
112,1000(#)
0,18
-0,80
(113,0000)
814
-
39 446
4 420 826
209 (3)
47 (1)
351 (3)
113,2000
113,1000
113,0000
113,4000
113,5000
113,6000
41 (2)
85 (1)
295 (2)
101,7000
124,3000
09:00:00 CCC0621
(CCC0621)





(100,1000)
-
-

2 (1)
-  (-)
-  (-)
97,0000

100,5000

10 (1)
-  (-)
-  (-)
95,1000
105,1000
07:45:00 CCE
(CCENERGY)





(0,0600)
-
-

-  (-)
-  (-)
-  (-)




-  (-)
-  (-)
-  (-)

15:31:02 CDR
(CDPROJEKT)
265,2000
263,7000
266,8000
265,1000
265,2000(#)
-0,15
-0,11
(265,5000)
1728
-
94 745
25 136 362
303 (5)
1 449 (8)
347 (8)
265,1000
265,0000
264,9000
265,3000
265,4000
265,5000
441 (6)
550 (5)
424 (5)
239,0000
292,0000
09:00:00 CDR1221
(CDR1221)





(102,0000)
-
-

2 (1)
4 (1)
4 (1)
101,0600
101,0500
99,0100
102,0000

35 (1)
-  (-)
-  (-)
100,0000
104,0000