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 BPHFIZMLI CLE ECH EHG FATTH20 FFINH20 FMILM20 FTPEM20 GNB0220 HBS0421 INTLADS11635 INTLDAX00281 INTLEUR22996 INTLNDX23135 INTLPKN15966 INTLUSD21279 INTSCDR24794 INTSLTS23697 INTSSLV02345 IPOBENE3K KZS LTS MTL ODL OW20I202200 OW20K191750 OW20O202600 OW20V192350 OW20X192350 PEO0631 PK10622 PRI0521 RCCORAOPEN RCFL2ENIMI RCFL2SUGA3 RCFL3EON RCFL3RDX2 RCFL4OIL RCFL6GASO RCFS2DBK RCFS2WHT RCFS3LIGH RCFS4ENIMI RCFS5SBO RCGETNA0622 RCLOILAOPEN RCSWRAOPEN RCTLMRC3 RCTSCBK1 RCTSSBO1 RON0220 STA1219 UCEXRDXEUR1222 WLT
ostatnie notowanie: 17.10.2019
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 BPHFIZMLI
(BPHFIZMLI)





(90,9000)
-
-

100 (2)
1 (1)
-  (-)
80,3000
80,1000
94,9400
95,0000
99,0000
19 (1)
371 (1)
393 (1)
81,8100
99,9900
09:00:00 BPO0626
(BPO0626)
105,5000
105,5000
105,5000
105,5000
105,5000(#)
0,00
0,00
(105,5000)
1
-
5
528
2 (1)
69 (1)
150 (1)
105,3000
104,8500
104,7500
105,5000
105,9800
106,0000
206 (2)
103 (1)
765 (1)
100,5000
110,5000
09:02:09 BRA
(BRASTER)
0,8700
0,8700
0,8700
0,8700
0,8700(#)
-1,14
-1,14
(0,8800)
6
-
6 724
5 850
2 974 (4)
1 000 (1)
1 215 (1)
0,8600
0,8530
0,8520
0,8700
0,8710
0,8770
7 000 (1)
8 620 (1)
450 (1)
0,7920
0,9680
09:00:00 MBHPE02
(BREHE02)





(100,0000)
-
-

-  (-)
-  (-)
-  (-)




-  (-)
-  (-)
-  (-)

09:00:00 BRZ1127
(BRZ1127)





(104,0000)
-
-

-  (-)
-  (-)
-  (-)




-  (-)
-  (-)
-  (-)
99,0000
109,0000
09:00:00 BSC1124
(BSC1124)





(99,0000)
-
-

23 (1)
-  (-)
-  (-)
45,0000

100,0000
103,0000
10 (1)
10 (1)
-  (-)
94,0000
104,0000
09:02:23 BSC
(BSCDRUK)
36,2000
36,2000
36,2000
36,2000
36,2000(#)
-1,90
-1,90
(36,9000)
5
-
258
9 340
124 (2)
58 (1)
80 (1)
36,3000
36,2000
36,1000
36,8000
36,9000
37,0000
878 (1)
66 (2)
110 (3)
33,3000
40,5000
09:00:00 BSL0525
(BSL0525)





(90,0000)
-
-

20 (1)
20 (1)
10 (1)
90,0000
85,0000
80,0000
96,0000
101,0000
5 (1)
10 (1)
-  (-)
85,0000
95,0000
09:00:00 BSP0724
(BSP0724)





(100,0000)
-
-

11 (1)
-  (-)
-  (-)
99,0000



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





(98,7500)
-
-

55 (1)
100 (1)
-  (-)
97,3500
97,3000
98,7800
98,8000
99,0000
30 (1)
119 (2)
130 (2)
93,7500
103,7500
09:00:00 BST0222
(BST0222)





(92,5000)
-
-

80 (1)
20 (1)
100 (1)
92,0000
90,6100
90,5000
92,9400
92,9500
92,9900
9 (1)
30 (1)
100 (1)
87,5000
97,5000
09:00:00 BST0320
(BST0320)





(99,5000)
-
-

50 (1)
100 (1)
100 (1)
99,5000
99,1000
99,0000
100,3800
100,4400
100,5000
200 (1)
50 (1)
524 (3)
94,5000
104,5000
09:00:00 BST0321
(BST0321)





(98,5000)
-
-

100 (1)
100 (1)
-  (-)
98,0000
96,9000
98,8900
99,2500
99,5000
129 (1)
30 (2)
300 (2)
93,5000
103,5000
09:00:00 BST0421
(BST0421)





(95,3000)
-
-

37 (1)
100 (1)
117 (1)
94,3500
94,2100
94,1200
95,2800
95,3000
95,3700
60 (1)
44 (1)
648 (3)
90,3000
100,3000
09:00:00 BST0520
(BST0520)





(99,8400)
-
-

47 (1)
15 (1)
129 (1)
99,8000
99,5000
99,1700
99,9200
99,9300
99,9600
55 (1)
100 (1)
80 (1)
94,8400
104,8400
09:00:00 BST0622
(BST0622)





(91,3000)
-
-

10 (1)
10 (1)
31 (1)
91,2000
90,5700
90,5600
91,6900
91,7900
91,8000
10 (1)
10 (1)
634 (1)
86,3000
96,3000
09:00:00 BST0720
(BST0720)





(99,1500)
-
-

50 (1)
457 (1)
100 (1)
99,2000
99,1500
98,7500
100,2000
100,3900
100 (1)
50 (1)
-  (-)
94,1500
104,1500
09:00:00 BST0820
(BST0820)





(99,9000)
-
-

50 (1)
100 (1)
-  (-)
99,4000
99,0000
99,9900
100,0000
100,1500
30 (1)
207 (1)
30 (1)
94,9000
104,9000
09:00:00 BST0821
(BST0821)





(94,9900)
-
-

100 (1)
50 (1)
250 (2)
92,0200
92,0100
91,0000
95,4900
95,5000
97,0000
100 (1)
2 549 (2)
100 (1)
89,9900
99,9900
09:00:00 BST0921
(BST0921)





(93,5000)
-
-

90 (2)
73 (1)
30 (1)
92,3100
92,3000
92,1300
93,8900
93,9800
93,9900
100 (1)
80 (1)
100 (1)
88,5000
98,5000
09:00:00 BST0922
(BST0922)





(90,9700)
-
-

31 (1)
117 (1)
200 (1)
90,0200
90,0100
90,0000
90,9700
91,9800
92,4400
52 (1)
100 (1)
100 (1)
85,9700
95,9700
09:00:00 BSTL320
(BSTL320)





(100,0000)
-
-

100 (1)
49 (1)
100 (1)
99,5300
99,5000
99,4000
100,0000
100,1300
100,1400
42 (1)
100 (1)
84 (1)
95,0000
105,0000
09:20:34 BDX
(BUDIMEX)
127,0000
126,0000
127,0000
126,0000
126,0000(#)
0,00
0,00
(126,0000)
5
-
19
2 399
2 (1)
14 (1)
27 (2)
126,0000
125,4000
125,2000
126,6000
126,8000
127,0000
26 (1)
58 (2)
30 (2)
113,4000
138,6000
07:45:00 BDL
(BUDOPOL)





(0,0600)
-
-

-  (-)
-  (-)
-  (-)




-  (-)
-  (-)
-  (-)

09:01:48 BMC
(BUMECH)
3,8750
3,8000
3,8750
3,8750
0,65

(3,8500)
2
-
5
19
450 (1)
610 (1)
210 (1)
3,7750
3,7700
3,7600
3,8700
3,8750
3,9000
408 (2)
581 (1)
785 (2)
3,4650
4,2350
09:12:55 BVT0120
(BVT0120)
100,0000
100,0000
100,0000
100,0000
100,0000(#)
-0,30
-0,30
(100,3000)
2
-
12
1 200
5 (1)
-  (-)
-  (-)
99,0000

100,0000
100,5000
13 (1)
4 (1)
-  (-)
95,3000
105,3000
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)





(101,8000)
-
-

1 (1)
-  (-)
-  (-)
100,7000

101,9000
102,2000
1 (1)
1 (1)
-  (-)
97,8000
105,8000
07:45:00 CTC
(CALATRAVA)





(0,2300)
-
-

-  (-)
-  (-)
-  (-)




-  (-)
-  (-)
-  (-)

09:00:00 CAP0420
(CAP0420)





(100,0000)
-
-

-  (-)
-  (-)
-  (-)




-  (-)
-  (-)
-  (-)

09:00:00 CAP0621
(CAP0621)





(99,5000)
-
-

-  (-)
-  (-)
-  (-)




-  (-)
-  (-)
-  (-)

09:00:00 CAP1220
(CAP1220)





(100,0000)
-
-

-  (-)
-  (-)
-  (-)




-  (-)
-  (-)
-  (-)
95,0000
105,0000
08:30:00 CPA
(CAPITAL)





(1,2300)
-
-

396 (1)
12 997 (2)
400 (1)
1,1200
1,1100
1,1000
1,2300
1,2600
1,3400
787 (1)
980 (1)
796 (1)
1,1100
1,3500
09:22:58 CCC
(CCC)
132,9000
131,8000
133,9000
133,0000
132,9000(#)
0,00
-0,08
(133,0000)
157
-
8 757
1 164 559
189 (2)
333 (1)
148 (2)
132,7000
132,6000
132,5000
133,0000
133,1000
133,2000
249 (3)
173 (3)
98 (2)
119,7000
146,3000
09:00:00 CCC0621
(CCC0621)





(100,1000)
-
-

2 (1)
3 (1)
-  (-)
99,5100
99,5000


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





(0,0600)
-
-

-  (-)
-  (-)
-  (-)




-  (-)
-  (-)
-  (-)

09:24:14 CDR
(CDPROJEKT)
240,6000
236,1000
242,3000
236,1000
240,6000(#)
-2,03
-0,17
(241,0000)
1005
-
46 124
11 029 329
350 (3)
895 (12)
20 (2)
236,1000
236,0000
235,8000
236,7000
236,8000
236,9000
209 (3)
129 (1)
50 (1)
216,9000
265,1000
09:00:00 CDR1221
(CDR1221)





(102,0000)
-
-

4 (1)
5 (1)
4 (1)
101,0500
99,0200
99,0100
102,0000

48 (1)
-  (-)
-  (-)
98,0000
106,0000
09:00:00 CDL
(CDRL)
20,2000
20,2000
20,2000
20,2000
20,2000(#)
2,02
2,02
(19,8000)
1
-
2
40
100 (1)
43 (1)
270 (3)
19,6000
19,5000
19,3500
20,1000
20,2000
20,4000
40 (1)
449 (3)
20 (1)
17,8500
21,7000
09:19:08 CPD
(CELTIC)
6,1000
6,1000
6,1000
6,1000
0,00

(6,1000)
5
-
35
214
2 000 (2)
100 (1)
1 (1)
5,9000
4,9000
2,5200
6,1000
6,3000
6,5000
5 (1)
1 010 (2)
2 055 (2)
5,5000
6,7000
09:00:00 CEZ
(CEZ)
84,5000
84,5000
84,5000
84,5000
84,5000(#)
-1,17
-1,17
(85,5000)
3
-
50
4 225
1 399 (1)
500 (1)
11 000 (2)
85,7000
85,6500
85,3000
86,3000
86,6000
87,0000
500 (1)
5 000 (1)
6 000 (1)
76,9500
94,0500
09:22:52 CFI
(CFI)



0,3220(#)

0,63
(0,3200)
-
-

11 (1)
1 (1)
1 (1)
-1,0000
1,1100
1,0000
0,3220
0,3280
0,3380
500 (1)
13 350 (1)
1 400 (1)
0,2880
0,3520
08:30:00 CHS
(CHEMOS)



0,0300(#)

-90,91
(0,3300)
-
-

105 000 (1)
-  (-)
-  (-)
0,0300

-1,0000
0,0100
0,0300
53 827 (19)
1 913 (4)
299 (1)
0,2970
0,3630
09:18:54 CIE
(CIECH)
32,5000
32,5000
33,1500
32,6500
32,5000(#)
0,46
0,00
(32,5000)
41
-
4 296
140 730
145 (2)
100 (1)
800 (1)
32,8500
32,8000
32,7500
33,1000
33,1500
33,2000
1 188 (3)
2 256 (4)
967 (4)
29,2500
35,7500
09:20:44 CIG
(CIGAMES)
1,1160
1,1140
1,1480
1,1200
1,1160(#)
0,18
-0,18
(1,1180)
33
-
111 736
126 426
2 500 (1)
2 500 (1)
17 500 (3)
1,1180
1,1160
1,1140
1,1300
1,1320
1,1400
3 125 (1)
9 000 (1)
850 (1)
1,0080
1,2280
09:00:00 CTS
(CITYSERV)





(9,7500)
-
-

1 385 (2)
1 600 (1)
-  (-)
9,6000
9,1200
9,9500
10,0000
10,0500
500 (1)
150 (1)
747 (1)
8,7750
10,7240
09:11:35 CLN
(CLNPHARMA)
43,5000
43,5000
44,4000
44,0000
43,5000(#)
1,15
0,00
(43,5000)
4
-
40
1 758
151 (3)
35 (1)
30 (1)
43,5000
43,3000
43,2500
44,0000
44,1500
44,3000
136 (3)
59 (1)
100 (1)
39,1500
47,8500
09:00:00 CMP0620
(CMP0620)





(98,5700)
-
-

15 (1)
10 (1)
10 (1)
98,4000
98,1000
98,0000
98,6400
98,6500
98,6700
8 (1)
10 (2)
5 (1)
94,5700
102,5700
09:00:00 CMP0720
(CMP0720)





(100,1000)
-
-

25 (1)
-  (-)
-  (-)
99,5000

99,9000
100,1000
100 (1)
75 (1)
-  (-)
96,1000
104,1000
09:19:35 CNT
(CNT)
14,2000
14,2000
14,2000
14,2000
0,00

(14,2000)
1
-
1
14
332 (2)
1 040 (2)
100 (1)
14,2000
14,1000
13,7000
14,4000
14,5000
14,7000
550 (1)
300 (1)
80 (1)
12,8000
15,6000