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 ACP BNPPBSK0920 BSC1124 CMP EIB0524 F11BZ19 FCHFM20 FJSWU19 FPKNH20 GBK0921 GNB0823 IFR INTLBCO13243 INTLDNP23762 INTLKGH12203 INTLPEO23739 INTLPZU21493 INTLW2017152 INTSEUD21246 INTSPKN19828 IPOBENE3A KRI LMESFIZ MCM0620 CNG OW20H191725 OW20I192100 OW20O201800 OW20T192400 OW20V192300 PCR0622 PHP0828 PRF RCBTXAOPEN RCFL2DB11 RCFL2SILVE RCFL3EON RCFL3RRTL RCFL4RI RCFS10OIL RCFS2MGT RCFS3DTE RCFS3SUGA2 RCFS5NAG1 RCGETNA06222 RCLOILAOPEN RCTLCOCO13 RCTLRRTL2 RCTSKGH020 RCWHTAOPEN1 SLZ UCEXGSUK022024 WAS
ostatnie notowanie: 16.08.2019
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 BSC1124
(BSC1124)





(99,0000)
-
-

-  (-)
-  (-)
-  (-)


100,0000

10 (1)
-  (-)
-  (-)
94,0000
104,0000
17:30:00 BSC
(BSCDRUK)
34,5000
33,5000
34,5000
34,0000
34,5000(#)
-2,02
-0,58
(34,7000)
38
-
811
27 427
353 (2)
105 (2)
90 (1)
33,0000
32,1000
31,2000
34,0000
34,1000
34,2000
317 (2)
128 (1)
207 (1)
31,3000
38,1000
17:30:00 BSL0525
(BSL0525)





(92,5000)
-
-

16 (1)
-  (-)
-  (-)
65,0000

92,5000
95,0000
2 (1)
12 (1)
-  (-)
87,5000
97,5000
17:30:00 BSP0724
(BSP0724)





(102,0000)
-
-

-  (-)
-  (-)
-  (-)




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





(96,0000)
-
-

24 (1)
100 (1)
50 (1)
95,0100
95,0000
93,0000
96,4900
96,5000
98,2000
64 (1)
100 (1)
120 (1)
91,0000
101,0000
17:30:00 BST0222
(BST0222)





(91,0000)
-
-

100 (1)
100 (1)
-  (-)
90,0100
90,0000
91,9900
92,0000
92,9900
30 (1)
32 (1)
200 (1)
86,0000
96,0000
17:30:00 BST0320
(BST0320)
99,8000
99,8000
99,8000
99,8000
-0,20

(100,0000)
1
-
1
100
100 (1)
45 (1)
150 (1)
99,3500
99,1200
99,1100
99,8000
100,0000
100,3000
499 (1)
50 (1)
49 (1)
95,0000
105,0000
17:30:00 BST0321
(BST0321)





(95,0000)
-
-

1 000 (1)
100 (1)
-  (-)
95,0000
93,0000
96,0000
99,4900
100,2500
100 (1)
18 (1)
20 (1)
90,0000
100,0000
17:30:00 BST0421
(BST0421)





(93,2000)
-
-

80 (1)
18 (1)
50 (1)
93,4000
93,0000
92,6700
93,8900
93,9000
94,0000
30 (1)
423 (1)
163 (1)
88,2000
98,2000
17:30:00 BST0520
(BST0520)





(99,2100)
-
-

100 (1)
50 (1)
500 (1)
99,2300
99,2200
99,0000
99,5000
99,7900
99,8000
72 (1)
50 (1)
50 (1)
94,2100
104,2100
17:30:00 BST0622
(BST0622)
90,0000
90,0000
90,0000
90,0000
0,72

(89,3600)
1
-
11
990
30 (1)
35 (1)
17 (1)
88,4100
88,4000
88,3100
90,4100
90,4200
90,4300
77 (1)
30 (1)
25 (1)
79,3600
99,3600
17:30:00 BST0720
(BST0720)





(99,8000)
-
-

100 (1)
-  (-)
-  (-)
98,5000

100,0000
100,3900
100 (1)
50 (1)
-  (-)
94,8000
104,8000
17:30:00 BST0820
(BST0820)





(99,4000)
-
-

150 (1)
100 (1)
100 (1)
99,2000
99,0000
98,0000
99,4900
99,5000
99,7900
40 (1)
100 (1)
50 (1)
94,4000
104,4000
17:30:00 BST0821
(BST0821)





(93,9900)
-
-

100 (1)
88 (1)
-  (-)
91,5000
91,0000
93,9900
94,0000
94,5000
30 (1)
37 (1)
100 (1)
88,9900
98,9900
17:30:00 BST0921
(BST0921)
91,8000
91,8000
91,8000
91,8000
0,00

(91,8000)
2
-
14
1 285
40 (1)
30 (1)
100 (1)
91,2200
91,2100
91,2000
91,8000
91,8500
91,8800
40 (1)
50 (1)
72 (1)
86,8000
96,8000
17:30:00 BST0922
(BST0922)





(89,8800)
-
-

103 (2)
40 (1)
42 (1)
88,0000
87,1000
87,0100
90,9300
90,9400
90,9500
30 (1)
28 (1)
100 (1)
79,8800
99,8800
17:30:00 BSTL320
(BSTL320)





(99,9400)
-
-

100 (1)
45 (1)
100 (1)
99,5000
99,1200
99,1100
99,9000
99,9200
99,9400
18 (1)
55 (1)
101 (1)
94,9400
104,9400
17:30:00 BDX
(BUDIMEX)
125,4000
125,4000
127,2000
126,4000
126,4000(#)
-0,32
-0,32
(126,8000)
138
-
2 865
361 677
40 (2)
25 (1)
168 (1)
126,4000
126,2000
126,0000
127,4000
127,8000
128,0000
100 (1)
29 (1)
29 (1)
114,2000
139,4000
17:30:00 BDL
(BUDOPOL)





(0,0600)
-
-

-  (-)
-  (-)
-  (-)




-  (-)
-  (-)
-  (-)

17:30:00 BMC
(BUMECH)
3,3200
3,3200
3,6400
3,5700
-4,03

(3,7200)
36
-
7 321
25 470
25 (2)
961 (3)
100 (1)
3,5000
3,4500
3,4100
3,5700
3,5750
3,5950
332 (1)
529 (1)
360 (1)
3,3500
4,0900
17:30:00 BVT0120
(BVT0120)





(101,0000)
-
-

1 (1)
5 (1)
-  (-)
101,0000
99,5000


-  (-)
-  (-)
-  (-)
96,0000
106,0000
17:30:00 BVT0620
(BVT0620)





(101,0000)
-
-

1 (1)
5 (1)
-  (-)
101,1000
99,5000


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





(101,5000)
-
-

7 (3)
1 (1)
1 (1)
101,0000
100,7500
100,5000
102,0000
103,0000
103,5000
1 (1)
1 (1)
1 (1)
97,5000
105,5000
17:30:00 CTC
(CALATRAVA)





(0,2300)
-
-

-  (-)
-  (-)
-  (-)




-  (-)
-  (-)
-  (-)

17:30:00 CAP0420
(CAP0420)





(100,0000)
-
-

-  (-)
-  (-)
-  (-)




-  (-)
-  (-)
-  (-)
95,0000
105,0000
17:30:00 CAP0621
(CAP0621)





(99,5000)
-
-

-  (-)
-  (-)
-  (-)




-  (-)
-  (-)
-  (-)

17:30:00 CAP1220
(CAP1220)





(100,0000)
-
-

-  (-)
-  (-)
-  (-)




-  (-)
-  (-)
-  (-)

17:30:00 CPA
(CAPITAL)





(1,3850)
-
-

200 (1)
1 078 (1)
6 000 (1)
1,2050
1,2000
1,1200
1,3850
1,3900
1,4000
290 (1)
1 147 (2)
1 100 (1)
1,2500
1,5200
17:30:00 CCC
(CCC)
129,6000
123,3000
130,4000
124,6000
124,6000(#)
-4,01
-4,01
(129,8000)
2583
-
109 636
13 770 072
1 978 (5)
2 351 (6)
1 622 (3)
124,6000
124,5000
124,4000
124,9000
125,0000
125,1000
600 (1)
18 (2)
8 (1)
116,9000
142,7000
17:30:00 CCC0621
(CCC0621)





(101,2000)
-
-

-  (-)
-  (-)
-  (-)




-  (-)
-  (-)
-  (-)
96,2000
106,2000
17:30:00 CCE
(CCENERGY)





(0,0600)
-
-

-  (-)
-  (-)
-  (-)




-  (-)
-  (-)
-  (-)

17:30:00 CDR
(CDPROJEKT)
220,3000
217,8000
232,8000
231,3000
231,3000(#)
4,99
4,99
(220,3000)
5425
-
475 473
106 665 068
1 508 (1)
1 508 (1)
1 508 (1)
231,2000
231,1000
231,0000
-1,0000
231,3000
231,4000
2 (1)
6 153 (6)
3 003 (6)
198,3000
242,3000
17:30:00 CDR1221
(CDR1221)





(102,9700)
-
-

10 (1)
5 (1)
7 (2)
100,1500
99,0200
99,0100
102,9700

7 (1)
-  (-)
-  (-)
97,9700
107,9700
17:30:00 CDL
(CDRL)
22,0000
22,0000
22,0000
22,0000
22,0000(#)
0,00
0,00
(22,0000)
2
-
6
132
50 (1)
70 (1)
70 (1)
21,4000
21,3000
21,2000
22,0000
22,1000
22,7000
301 (1)
360 (1)
30 (1)
19,8000
24,2000
17:30:00 CPD
(CELTIC)





(5,9000)
-
-

1 365 (1)
100 (1)
1 (1)
5,8000
4,0000
2,5200
5,9000
6,2500
6,3000
2 000 (1)
82 (1)
10 (1)
5,3500
6,4500
17:30:00 CEZ
(CEZ)
88,6000
88,0000
88,6000
88,0000
-1,57

(89,4000)
2
-
630
55 460
24 (1)
9 (1)
12 (1)
86,1500
86,0000
83,1000
88,5000
89,0000
89,8000
40 (1)
598 (2)
20 (1)
80,5000
98,3000
17:30:00 CFI
(CFI)
0,3350
0,3350
0,3350
0,3350
0,3350(#)
-1,18
-1,18
(0,3390)
1
-
100
34
2 534 (2)
3 000 (1)
2 937 (1)
0,3270
0,3260
0,3250
0,3340
0,3380
0,3390
1 000 (1)
1 497 (1)
6 566 (2)
0,3060
0,3720
17:30:00 CHS
(CHEMOS)



0,0300(#)

-90,91
(0,3300)
-
-

250 000 (2)
-  (-)
-  (-)
0,0300

-1,0000
0,0100
0,0300
64 220 (16)
5 407 (3)
299 (1)
0,2970
0,3630
17:30:00 CIE
(CIECH)
35,2500
34,0000
35,3500
34,1500
34,1500(#)
-2,57
-2,57
(35,0500)
717
-
103 330
3 554 898
907 (4)
154 (3)
5 554 (5)
34,1500
34,1000
34,0500
34,5500
34,6000
34,6500
50 (1)
1 583 (2)
610 (1)
31,5500
38,5500
17:30:00 CIG
(CIGAMES)
0,9650
0,9500
1,0680
1,0500
1,0500(#)
9,95
9,95
(0,9550)
849
-
2 231 549
2 304 389
8 676 (2)
2 400 (1)
3 130 (2)
1,0440
1,0420
1,0400
1,0500
1,0560
1,0580
51 563 (2)
3 500 (1)
13 600 (2)
0,8600
1,0500
17:30:00 CTS
(CITYSERV)
9,7500
9,7500
10,0000
10,0000
9,7500(#)
2,56
0,00
(9,7500)
4
-
289
2 847
1 374 (2)
1 418 (1)
1 600 (1)
9,7000
9,6000
9,1200
10,0000
10,1500
10,2000
585 (1)
739 (1)
150 (1)
8,7750
10,7240
17:30:00 CLC1019
(CLC1019)





(100,4000)
-
-

1 (1)
10 (1)
10 (1)
99,0100
99,0000
50,0000
100,4000
101,0000
12 (2)
1 (1)
-  (-)
95,4000
105,4000
17:30:00 CLN
(CLNPHARMA)
41,5000
40,7500
42,7000
41,0000
41,0000(#)
0,00
0,00
(41,0000)
84
-
4 496
186 007
134 (2)
54 (2)
10 (1)
41,0000
40,9500
40,9000
41,4500
41,8000
41,8500
200 (1)
450 (2)
62 (1)
36,9000
45,1000
17:30:00 CMP0620
(CMP0620)
97,8000
97,8000
97,8000
97,8000
-0,41

(98,2000)
1
-
5
489
10 (1)
10 (1)
25 (1)
97,4000
97,2000
95,0000
98,3000
98,3800
98,3900
10 (1)
8 (1)
9 (1)
93,8000
101,8000
17:30:00 CMP0720
(CMP0720)





(100,0000)
-
-

-  (-)
-  (-)
-  (-)


100,0000

500 (1)
-  (-)
-  (-)
96,0000
104,0000
17:30:00 CNT
(CNT)
14,4000
14,4000
14,4000
14,4000
0,00

(14,4000)
2
-
80
1 152
18 (1)
100 (1)
1 373 (2)
14,4000
14,3000
14,2000
14,5000
14,6000
14,8000
400 (2)
460 (1)
42 (2)
13,0000
15,8000
17:30:00 CLE
(COALENERG)
0,4600
0,4600
0,4600
0,4600
5,50

(0,4360)
1
-
1 000
460
109 (2)
214 (2)
500 (1)
0,3920
0,3900
0,3840
0,4580
0,4600
0,4680
2 370 (1)
15 967 (2)
1 091 (1)
0,3940
0,4780
17:30:00 CIGA
(COGAMES-PDA)
0,9100
0,9050
0,9580
0,9580
0,9580(#)
6,44
6,44
(0,9000)
167
-
494 294
463 880
60 386 (3)
20 000 (1)
7 100 (3)
0,9580
0,9550
0,9540
0,9600
0,9620
0,9640
39 100 (6)
65 500 (1)
5 000 (1)
0,8190
1,0000
17:30:00 COG
(COGNOR)
1,7000
1,6450
1,7200
1,6500
1,6500(#)
-1,79
-1,79
(1,6800)
99
-
112 430
187 400
2 000 (2)
8 010 (8)
2 224 (2)
1,6450
1,6400
1,6350
1,6700
1,6750
1,6800
1 000 (1)
2 990 (1)
2 701 (1)
1,5150
1,8450
17:30:00 CMR
(COMARCH)
175,0000
175,0000
175,5000
175,0000
174,0000(#)
0,57
0,00
(174,0000)
4
-
28
4 902
9 (1)
16 (2)
9 (1)
173,0000
172,0000
171,5000
174,0000
175,0000
176,0000
132 (1)
31 (2)
20 (2)
157,0000
191,0000