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 BNPPBNK20622 BPHFIZBI5 CFI ECH0321 EAH F6MWU20 FRO FLVCM20 FPZUM20 GHE1221 GSI5YQPLNNKY ITB INTLCDR22285 INTLDOW23986 INTLJSW26096 INTLNOK08862 INTLPLA25270 INTLVOW15842 INTSDBK10520 INTSNAG07104 INTSSPX23614 IZB KRI0822 LBW MDG OK0720 OW20B202150 OW20L191825 OW20M202200 OW20R202500 OW20X192600 PEM PIA1124 PRF0723 RCBWIGZL0423 RCFL2LIGH2 RCFL3DB1 RCFL3PZU RCFL4PGN RCFL6PLAT RCFS2TOTF RCFS3OIL1 RCFS4TOTF RCGBSH0522 RCGTECBSK0321 RCRPKN1121 RCTLHEIG3 RCTSRDGB4 SNK SLU1130 UCEXDTEGN0423 WCL1225
ostatnie notowanie: 10.12.2019
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 BPHFIZBI5




(117,1000)
-
-

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


-  (-)
-  (-)
-  (-)
105,3900
128,8100
17:30:00 BPHFIZDS
(BPHFIZDS)
100,1000
100,1000
100,1000
100,1000
-4,67

(105,0000)
2
-
76
7 608
228 (2)
50 (1)
21 (1)
106,1000
106,0000
100,1000
114,8900
114,9000
115,0000
15 (1)
79 (1)
500 (1)
94,5000
115,5000
17:30:00 BPHFIZMLI
(BPHFIZMLI)





(94,9400)
-
-

1 (1)
-  (-)
-  (-)
80,1000

95,0000
97,9800
971 (2)
500 (1)
-  (-)
85,4500
104,4300
17:30:00 BPO0626
(BPO0626)
105,2500
105,0500
105,2500
105,0500
-0,65

(105,7400)
2
-
200
21 040
50 (1)
150 (1)
1 (1)
104,8700
104,6500
104,0000
105,4000
105,5000
105,7000
150 (1)
50 (1)
117 (1)
100,7400
110,7400
17:30:00 BPT0620




(100,5000)
-
-

11 (1)
-  (-)
-  (-)
99,0000

100,5000

8 (1)
-  (-)
-  (-)
95,5000
105,5000
17:30:00 BRA
(BRASTER)
0,5600
0,5430
0,5850
0,5600
0,5600(#)
1,82
1,82
(0,5500)
293
-
525 897
295 065
790 (2)
2 200 (1)
4 204 (2)
0,5500
0,5470
0,5450
0,5600
0,5630
0,5660
6 491 (3)
10 000 (2)
4 490 (2)
0,4950
0,6050
17:30:00 BRB0425 100,0000
100,0000
100,0000
100,0000
1,02

(98,9900)
1
-
50
5 000
5 (1)
12 (1)
-  (-)
95,0000
90,0000
100,0000

50 (1)
-  (-)
-  (-)
93,9900
103,9900
17:30:00 BRD1023




(103,5000)
-
-

-  (-)
-  (-)
-  (-)




-  (-)
-  (-)
-  (-)
98,5000
108,5000
17:30:00 MBHPE02
(BREHE02)





(100,0000)
-
-

-  (-)
-  (-)
-  (-)




-  (-)
-  (-)
-  (-)
96,0000
104,0000
17:30:00 BRZ1126




(107,5500)
-
-

-  (-)
-  (-)
-  (-)




-  (-)
-  (-)
-  (-)
102,5500
112,5500
17:30:00 BRZ1127
(BRZ1127)





(104,0000)
-
-

-  (-)
-  (-)
-  (-)




-  (-)
-  (-)
-  (-)
99,0000
109,0000
17:30:00 BSC0620




(98,5000)
-
-

3 (1)
12 (1)
-  (-)
85,0100
85,0000
98,4500
98,5000
100,0000
30 (1)
21 (1)
1 (1)
93,5000
103,5000
17:30:00 BSC0621




(98,9400)
-
-

3 (1)
17 (1)
-  (-)
61,0000
60,0000
99,3900
99,4000
99,5000
1 (1)
20 (1)
7 (1)
93,9400
103,9400
17:30:00 BSC0927




(83,3500)
-
-

3 (1)
20 (1)
-  (-)
50,0100
50,0000
81,8500
81,8900
82,0000
7 (1)
1 (1)
4 (1)
73,3500
93,3500
17:30:00 BSC1124
(BSC1124)





(99,0000)
-
-

23 (1)
-  (-)
-  (-)
45,0000

100,0000

10 (1)
-  (-)
-  (-)
94,0000
104,0000
17:30:00 BSC
(BSCDRUK)
42,6000
41,5000
42,6000
41,5000
42,6000(#)
-2,81
-0,23
(42,7000)
31
-
710
29 706
40 (1)
36 (1)
250 (1)
41,2000
41,1000
40,4000
41,5000
41,8000
41,9000
65 (1)
50 (1)
30 (1)
38,5000
46,9000
17:30:00 BSL0521 98,8000
98,8000
98,9000
98,9000
0,20

(98,7000)
2
-
14
1 384
4 (2)
5 (1)
3 (1)
96,2500
96,2100
93,8000
98,8800
98,8900
98,9000
1 (1)
2 (1)
8 (1)
93,7000
103,7000
17:30:00 BSL0525
(BSL0525)





(90,0000)
-
-

12 (1)
-  (-)
-  (-)
86,0000

95,0000
101,0000
5 (1)
10 (1)
-  (-)
85,0000
95,0000
17:30:00 BSP0620




(99,5000)
-
-

11 (1)
-  (-)
-  (-)
99,0000

100,5000

6 (1)
-  (-)
-  (-)
94,5000
104,5000
17:30:00 BSP0724
(BSP0724)





(100,0000)
-
-

8 (1)
102 (1)
-  (-)
100,0000
99,0000


-  (-)
-  (-)
-  (-)
95,0000
105,0000
17:30:00 BST0121
(BST0121)
98,0000
98,0000
98,5000
98,4000
-0,40

(98,8000)
3
-
140
13 739
970 (1)
100 (1)
-  (-)
97,0000
96,9000
98,0000
98,4000
99,0000
970 (1)
100 (2)
30 (1)
93,8000
103,8000
17:30:00 BST0222
(BST0222)
93,9600
93,9600
93,9600
93,9600
93,9600(#)
-0,04
-0,04
(94,0000)
1
-
2
188
28 (1)
50 (1)
100 (1)
93,6000
92,6200
92,5000
93,9600
94,0000
94,5000
28 (1)
888 (2)
40 (1)
89,0000
99,0000
17:30:00 BST0320
(BST0320)





(100,0000)
-
-

100 (1)
100 (1)
200 (1)
99,1000
99,0000
98,0000
100,2000
100,3300
100,4500
100 (1)
50 (1)
100 (1)
95,0000
105,0000
17:30:00 BST0321
(BST0321)





(98,0000)
-
-

100 (1)
100 (1)
-  (-)
97,6000
95,0000
98,9900
99,1000
99,8900
58 (1)
100 (1)
20 (1)
93,0000
103,0000
17:30:00 BST0421
(BST0421)
96,4700
96,4700
96,4700
96,4700
0,23

(96,2500)
1
-
35
3 376
17 (1)
100 (1)
30 (1)
96,0000
95,0600
95,0500
96,2500
96,4600
96,4700
65 (1)
102 (1)
188 (1)
91,2500
101,2500
17:30:00 BST0520
(BST0520)





(99,1500)
-
-

20 (1)
100 (1)
204 (2)
99,2400
99,2100
99,1500
99,9400
99,9500
99,9600
100 (1)
600 (2)
100 (1)
94,1500
104,1500
17:30:00 BST0622
(BST0622)
93,0000
93,0000
93,0000
93,0000
-1,35

(94,2700)
1
-
22
2 046
100 (1)
100 (1)
133 (2)
91,7100
91,6500
90,0000
94,2700
94,2800
94,3200
39 (1)
207 (1)
47 (1)
89,2700
99,2700
17:30:00 BST0720
(BST0720)





(100,3400)
-
-

100 (1)
-  (-)
-  (-)
98,8100

99,9900
100,1000
100,1500
30 (1)
30 (1)
30 (1)
95,3400
105,3400
17:30:00 BST0820
(BST0820)





(100,0100)
-
-

36 (1)
100 (1)
479 (1)
100,0000
99,1000
99,0500
100,1000
100,1500
100,2000
157 (2)
30 (1)
130 (2)
95,0100
105,0100
17:30:00 BST0821
(BST0821)





(95,3500)
-
-

5 (1)
100 (1)
50 (1)
95,3500
94,0000
93,9800
95,4800
95,5000
95,6000
100 (1)
1 432 (2)
273 (1)
90,3500
100,3500
17:30:00 BST0921
(BST0921)
93,5500
93,5500
93,9900
93,5500
-0,47

(93,9900)
3
-
50
4 681
9 (1)
55 (1)
28 (1)
93,5500
93,5000
93,1500
94,3300
94,3900
94,4800
249 (1)
81 (1)
100 (1)
88,9900
98,9900
17:30:00 BST0922
(BST0922)





(92,4500)
-
-

10 (1)
50 (1)
35 (1)
91,4700
91,4500
90,5200
92,4400
92,4500
92,9900
55 (1)
30 (1)
31 (1)
87,4500
97,4500
17:30:00 BSTL320
(BSTL320)
99,8000
99,8000
99,8900
99,8900
99,8000(#)
0,49
0,40
(99,4000)
3
-
1 228
122 557
30 (1)
500 (1)
40 (1)
99,6100
99,6000
99,4000
99,8900
99,9000
99,9400
72 (1)
41 (1)
25 (1)
94,4000
104,4000
17:30:00 BDX
(BUDIMEX)
160,0000
160,0000
164,0000
162,8000
160,6000(#)
1,75
0,38
(160,0000)
112
-
2 435
395 856
29 (1)
29 (1)
42 (1)
160,6000
160,4000
160,2000
163,0000
163,2000
163,4000
120 (1)
10 (1)
85 (3)
144,0000
176,0000
17:30:00 BMC
(BUMECH)
2,9500
2,9000
3,0000
3,0000
0,00

(3,0000)
22
-
5 495
16 165
400 (1)
587 (1)
100 (1)
2,9150
2,9100
2,9000
3,0000
3,0450
3,0800
2 221 (4)
800 (2)
250 (1)
2,7000
3,3000
17:30:00 BVT0120
(BVT0120)





(100,4000)
-
-

5 (1)
-  (-)
-  (-)
99,0000

100,1000
100,5000
15 (1)
4 (1)
-  (-)
95,4000
105,4000
17:30:00 BVT0620
(BVT0620)
99,6000
99,6000
99,6000
99,6000
-1,48

(101,1000)
2
-
10
996
5 (1)
-  (-)
-  (-)
99,6000

100,0000
100,9000
101,1000
65 (1)
16 (1)
1 (1)
96,1000
106,1000
17:30:00 SPL0428
(BZW0428)





(102,3000)
-
-

10 (1)
1 (1)
-  (-)
101,2500
100,8000
102,3000

10 (1)
-  (-)
-  (-)
98,3000
106,3000
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
1,2000(#)
0,00
0,00
(1,2000)
4
-
7 456
8 947
5 500 (2)
879 (2)
300 (1)
1,1500
1,1300
1,1250
1,2000
1,2450
1,2500
544 (1)
820 (1)
3 882 (1)
1,0800
1,3200
17:30:00 CCC
(CCC)
109,0000
107,2000
109,4000
108,0000
108,0000(#)
0,19
0,19
(107,8000)
757
-
55 808
6 034 099
457 (2)
1 261 (2)
699 (5)
107,9000
107,8000
107,6000
108,0000
108,1000
108,2000
100 (1)
692 (4)
244 (2)
97,0500
118,5000
17:30:00 CCC0621
(CCC0621)





(100,1000)
-
-

-  (-)
-  (-)
-  (-)




-  (-)
-  (-)
-  (-)
96,1000
104,1000
17:30:00 CCE
(CCENERGY)





(0,0600)
-
-

-  (-)
-  (-)
-  (-)




-  (-)
-  (-)
-  (-)

17:30:00 CDR
(CDPROJEKT)
264,0000
257,0000
264,0000
257,1000
257,1000(#)
-2,58
-2,58
(263,9000)
2033
-
137 756
35 594 200
30 (3)
1 185 (15)
505 (3)
257,1000
257,0000
256,9000
257,8000
258,0000
258,1000
100 (1)
150 (1)
1 530 (3)
237,6000
290,2000
17:30:00 CDR1221
(CDR1221)





(102,0000)
-
-

2 (1)
2 (1)
2 (1)
100,0000
99,1100
99,1000


-  (-)
-  (-)
-  (-)
97,0000
107,0000
17:30:00 CDL
(CDRL)
18,9500
18,9500
19,0000
19,0000
18,9500(#)
0,53
0,26
(18,9000)
10
-
767
14 567
5 (1)
320 (1)
130 (1)
18,9500
18,7000
18,6000
19,2500
19,4500
19,5000
40 (1)
390 (1)
535 (3)
17,0500
20,7000
17:30:00 CPD
(CELTIC)





(6,5000)
-
-

1 000 (1)
991 (1)
365 (1)
6,3000
6,2500
6,1500
6,5000
6,6500
7,3500
400 (1)
1 000 (1)
830 (1)
5,8500
7,1500
17:30:00 CEZ
(CEZ)
85,1500
85,0000
85,1500
85,0000
0,00

(85,0000)
2
-
7
596
49 (1)
10 (1)
150 (1)
85,0000
84,7500
84,0000
85,2500
86,0000
87,7500
35 (1)
30 (1)
51 (1)
76,5000
93,5000