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 ACP BNPPBNK20622 BPHFIZBI2 CDR1221 DS1029 ERG F6MWG20 FENAM20 FLTBM20 FPLYM20 GHE0322 GPW0122 ING INTLBND00059 INTLDNP24778 INTLHSC12898 INTLNOK02485 INTLPKO15123 INTLUSD24406 INTSCCC25874 INTSHSC20537 INTSPLA25387 INVFIZ KRA0423 LBT MCF1020 NEU OW20A202550 OW20K192000 OW20M201750 OW20U202500 OW20X192050 PCR1223 PHP0725 PND RCBMWIG401121 RCFL2BOSS RCFL2PEO RCFL3COFF RCFL3MSPET RCFL4CECE RCFL5COPP RCFS1COCO RCFS2LIGH2 RCFS3COFF RCFS3PKO RCFS4PZU RCFS6SUGA RCGSX7E0122 RCRCPS1021 RCTLCOFF008 RCTLRDGB RCTSCORN07 RCTSSUGA13 SNK SOL UCEXSTOXX1221 WPL
ostatnie notowanie: 12.11.2019
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 BPHFIZBI2




(146,1000)
-
-

20 (1)
11 (1)
11 (1)
180,0000
146,1000
145,1000


-  (-)
-  (-)
-  (-)
131,4900
160,7100
09:00:00 BPHFIZBI4




(119,8000)
-
-

51 (1)
31 (1)
11 (1)
117,1000
116,1000
115,4000


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




(120,2200)
-
-

51 (1)
31 (1)
12 (1)
117,1000
116,1000
115,4000


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





(120,0000)
-
-

251 (2)
11 (1)
11 (1)
110,1000
109,1000
108,1000
119,0000
120,0000
500 (1)
80 (1)
-  (-)
108,0000
132,0000
09:00:00 BPHFIZMLI
(BPHFIZMLI)





(94,9400)
-
-

25 (1)
1 (1)
-  (-)
80,3000
80,1000
90,0000
94,9400
95,0000
400 (1)
4 (1)
371 (1)
85,4500
104,4300
09:00:00 BPO0626
(BPO0626)
105,5400
105,5400
105,5400
105,5400
105,5400(#)
0,00
0,00
(105,5400)
1
-
5
528
149 (1)
50 (1)
38 (1)
105,0000
104,8500
104,8300
105,5400
105,6000
105,6900
12 (1)
50 (1)
150 (1)
100,5400
110,5400
09:00:00 BPT0620




(100,5000)
-
-

11 (1)
-  (-)
-  (-)
99,0000

100,5000

8 (1)
-  (-)
-  (-)
95,5000
105,5000
09:42:21 BRA
(BRASTER)
0,7800
0,7520
0,7860
0,7620
0,7800(#)
-2,31
0,00
(0,7800)
17
-
16 672
12 781
3 666 (2)
3 910 (2)
2 250 (1)
0,7600
0,7580
0,7570
0,7800
0,7810
0,7820
1 567 (2)
2 000 (1)
5 100 (2)
0,7020
0,8580
09:00:00 BRB0425 98,9900
98,9900
98,9900
98,9900
98,9900(#)
0,00
0,00
(98,9900)
1
-
1
99
12 (1)
10 (1)
-  (-)
90,0000
75,0200
98,9900

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




(103,5000)
-
-

-  (-)
-  (-)
-  (-)




-  (-)
-  (-)
-  (-)

09:00:00 MBHPE02
(BREHE02)





(100,0000)
-
-

-  (-)
-  (-)
-  (-)




-  (-)
-  (-)
-  (-)
95,0000
105,0000
09:00:00 BRZ1126




(107,5500)
-
-

-  (-)
-  (-)
-  (-)




-  (-)
-  (-)
-  (-)
102,5500
112,5500
09:00:00 BRZ1127
(BRZ1127)





(104,0000)
-
-

-  (-)
-  (-)
-  (-)




-  (-)
-  (-)
-  (-)

09:00:00 BSC0620




(94,1000)
-
-

3 (1)
12 (1)
-  (-)
94,1300
85,0000
98,0000
99,0000
100,0000
30 (1)
6 (1)
1 (1)
89,1000
99,1000
09:00:00 BSC0621




(98,9400)
-
-

3 (1)
4 (1)
17 (1)
80,0100
80,0000
60,0000
98,9400
99,5000
100,7000
1 (1)
7 (1)
161 (1)
93,9400
103,9400
09:00:00 BSC0927




(77,0000)
-
-

5 (1)
20 (1)
-  (-)
69,0000
50,0000
82,4000
82,4900
82,5000
1 (1)
3 (1)
4 (1)
67,0000
87,0000
09:00:00 BSC1124
(BSC1124)





(99,0000)
-
-

23 (1)
-  (-)
-  (-)
45,0000

100,0000

10 (1)
-  (-)
-  (-)
94,0000
104,0000
09:00:00 BSC
(BSCDRUK)
37,2000
37,2000
37,2000
37,2000
37,2000(#)
-1,06
-1,06
(37,6000)
1
-
100
3 720
509 (1)
33 (1)
70 (1)
37,3000
37,2000
37,1000
37,5000
37,6000
37,9000
80 (1)
235 (1)
53 (1)
33,9000
41,3000
09:00:00 BSL0521




(98,0000)
-
-

3 (1)
3 (1)
4 (2)
96,4600
96,4500
93,0500
99,7900
99,8900
99,9000
5 (1)
8 (1)
5 (1)
93,0000
103,0000
09:00:00 BSL0525
(BSL0525)





(90,0000)
-
-

12 (1)
10 (1)
20 (1)
86,0000
81,0000
78,0000
94,0000
101,0000
11 (1)
10 (1)
-  (-)
85,0000
95,0000
09:00:00 BSP0620




(99,5000)
-
-

11 (1)
-  (-)
-  (-)
99,0000

100,5000
102,8000
6 (1)
35 (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)





(98,5500)
-
-

30 (1)
50 (1)
400 (1)
97,5200
97,5100
97,5000
98,5500
98,5800
98,6000
31 (1)
55 (1)
100 (1)
93,5500
103,5500
09:00:00 BST0222
(BST0222)





(92,8900)
-
-

60 (1)
100 (1)
100 (1)
92,8900
90,5100
90,5000
92,9000
93,0000
93,4900
750 (1)
92 (1)
100 (1)
87,8900
97,8900
09:00:00 BST0320
(BST0320)
100,0000
100,0000
100,0000
100,0000
100,0000(#)
0,00
0,00
(100,0000)
1
-
27
2 700
13 (1)
100 (1)
100 (1)
100,0000
99,1200
99,1000
100,2500
100,2700
100,2800
200 (1)
100 (1)
50 (1)
95,0000
105,0000
09:00:00 BST0321
(BST0321)





(98,0000)
-
-

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





(96,0000)
-
-

100 (1)
200 (1)
50 (1)
95,3000
94,5100
94,5000
96,6800
96,7800
96,8000
252 (1)
420 (1)
100 (1)
91,0000
101,0000
09:00:00 BST0520
(BST0520)
99,9700
99,9700
99,9700
99,9700
99,9700(#)
0,01
0,01
(99,9600)
2
-
22
2 199
100 (1)
10 (1)
200 (1)
99,3000
99,1700
99,1000
99,9500
99,9600
100,0000
100 (1)
100 (1)
1 385 (3)
94,9600
104,9600
09:00:00 BST0622
(BST0622)





(93,5000)
-
-

294 (1)
40 (1)
100 (1)
93,0000
91,5100
91,5000
93,7900
94,4800
94,4900
50 (1)
35 (1)
100 (1)
88,5000
98,5000
09:00:00 BST0720
(BST0720)





(100,3400)
-
-

457 (1)
100 (1)
-  (-)
99,2100
98,9500
100,3000
100,3500
100,4000
30 (1)
30 (1)
100 (1)
95,3400
105,3400
09:00:00 BST0820
(BST0820)





(100,0000)
-
-

100 (1)
-  (-)
-  (-)
99,0000

99,9000
100,0000
100,1500
200 (1)
150 (1)
30 (1)
95,0000
105,0000
09:00:00 BST0821
(BST0821)





(95,5000)
-
-

100 (1)
50 (1)
100 (1)
93,0000
92,7000
92,5200
95,4500
95,4800
95,5000
100 (1)
100 (1)
1 432 (2)
90,5000
100,5000
09:00:00 BST0921
(BST0921)





(93,1100)
-
-

40 (1)
50 (1)
30 (1)
93,3100
93,1300
93,1200
93,6200
93,6300
93,6400
31 (1)
150 (1)
130 (2)
88,1100
98,1100
09:00:00 BST0922
(BST0922)





(91,0000)
-
-

70 (1)
507 (2)
100 (1)
91,2100
91,0000
90,5000
93,2900
93,3000
93,3900
2 (1)
20 (1)
100 (1)
86,0000
96,0000
09:00:00 BSTL320
(BSTL320)





(99,9800)
-
-

10 (1)
100 (1)
100 (1)
99,5400
99,4000
99,3100
99,8800
99,8900
99,9500
100 (1)
42 (1)
50 (1)
94,9800
104,9800
09:29:15 BDX
(BUDIMEX)
137,0000
136,8000
138,0000
136,8000
137,0000(#)
-0,15
0,00
(137,0000)
17
-
160
21 908
37 (1)
24 (1)
120 (1)
136,6000
136,2000
136,0000
137,8000
138,0000
138,2000
55 (3)
208 (4)
25 (1)
123,4000
150,6000
07:45:00 BDL
(BUDOPOL)





(0,0600)
-
-

-  (-)
-  (-)
-  (-)




-  (-)
-  (-)
-  (-)

09:37:59 BMC
(BUMECH)
3,5100
3,5100
3,6100
3,6100
-1,10

(3,6500)
2
-
307
1 078
60 (1)
550 (1)
400 (1)
3,5100
3,5000
3,4850
3,6100
3,6250
3,6300
1 993 (1)
467 (1)
1 000 (1)
3,2850
4,0150
09:00:00 BVT0120
(BVT0120)
100,4000
100,4000
100,4000
100,4000
100,4000(#)
0,40
0,40
(100,0000)
1
-
8
803
5 (1)
-  (-)
-  (-)
99,0000

100,4000
100,5000
5 (1)
4 (1)
-  (-)
95,0000
105,0000
09:00:00 BVT0620
(BVT0620)





(101,1000)
-
-

7 (1)
5 (1)
-  (-)
100,0000
99,6000
101,0000
101,1000
6 (1)
1 (1)
-  (-)
96,1000
106,1000
09:00:00 SPL0428
(BZW0428)





(101,7900)
-
-

1 (1)
-  (-)
-  (-)
100,7000

102,2000

1 (1)
-  (-)
-  (-)

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)
-
-

-  (-)
-  (-)
-  (-)




-  (-)
-  (-)
-  (-)

08:30:00 CPA
(CAPITAL)



1,1300(#)

0,00
(1,1300)
-
-

1 955 (2)
7 997 (1)
606 (1)
1,1300
1,1100
1,0200
1,1250
1,2150
1,2200
1 076 (1)
3 387 (1)
1 000 (1)
1,0200
1,2400
09:43:18 CCC
(CCC)
112,0000
111,6000
112,7000
112,4000
112,0000(#)
0,36
0,00
(112,0000)
223
-
13 650
1 530 241
535 (5)
460 (4)
116 (2)
112,3000
112,2000
112,1000
112,5000
112,6000
112,7000
748 (4)
107 (2)
282 (4)
100,8000
123,2000
09:00:00 CCC0621
(CCC0621)





(100,1000)
-
-

-  (-)
-  (-)
-  (-)




-  (-)
-  (-)
-  (-)

07:45:00 CCE
(CCENERGY)





(0,0600)
-
-

-  (-)
-  (-)
-  (-)




-  (-)
-  (-)
-  (-)

09:42:41 CDR
(CDPROJEKT)
262,7000
260,6000
263,0000
261,9000
262,7000(#)
0,42
0,73
(260,8000)
534
-
27 224
7 128 197
935 (5)
889 (7)
187 (3)
262,0000
261,9000
261,8000
262,3000
262,5000
262,6000
568 (8)
1 092 (4)
244 (3)
234,8000
286,8000