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 BRZ1127 CMP EIB0225 EVE FCDRU19 FINGU19 FPGNH20 GBK0421 GNB0724 IDA INTLBCO12542 INTLDAX15016 INTLGLD11726 INTLNKX00794 INTLPKN23655 INTLUSD21170 INTSBND25130 INTSHSC20537 INTSPKN24695 INVCEEFIZ KRA0528 LVC MCF1121 NWG OW20F202400 OW20J191700 OW20L192500 OW20U192250 OW20W191900 PCR0421 PHP0422 PND0420 RCBMWIG401121 RCFL2CBK1 RCFL2PSM1 RCFL3DPW1 RCFL3PKN1 RCFL4MWIG40 RCFL6NAG RCFS2GASO RCFS3BZW RCFS3PGE RCFS4SBO RCGBSH10520 RCGTECBSK0322 RCRTXAOPEN RCTLLIGH1 RCTSCOFF004 RCTSSUGA12 SES TRIGONPP VID0621 WZ0525
ostatnie notowanie: 20.09.2019
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 BRZ1127
(BRZ1127)





(104,0000)
-
-

-  (-)
-  (-)
-  (-)




-  (-)
-  (-)
-  (-)

09:00:00 BSC1124
(BSC1124)





(99,0000)
-
-

23 (1)
-  (-)
-  (-)
45,0000

100,0000
103,0000
10 (1)
10 (1)
-  (-)
94,0000
104,0000
09:00:00 BSC
(BSCDRUK)
37,0000
37,0000
37,0000
37,0000
37,0000(#)
1,09
1,09
(36,6000)
3
-
47
1 739
9 (2)
290 (1)
100 (1)
36,6000
35,5000
35,2000
36,7000
37,0000
37,5000
280 (1)
48 (1)
112 (2)
33,0000
40,2000
09:00:00 BSL0525
(BSL0525)





(85,0000)
-
-

16 (1)
-  (-)
-  (-)
65,0000

92,0000
92,5000
95,0000
15 (1)
2 (1)
12 (1)
75,0000
95,0000
09:00:00 BSP0724
(BSP0724)





(102,0000)
-
-

11 (1)
-  (-)
-  (-)
99,0000

100,0000

1 000 (1)
-  (-)
-  (-)
97,0000
107,0000
09:00:00 BST0121
(BST0121)





(98,0600)
-
-

100 (1)
-  (-)
-  (-)
96,6000

98,0600
98,0700
98,1000
8 (1)
109 (1)
100 (1)
93,0600
103,0600
09:00:00 BST0222
(BST0222)





(92,0000)
-
-

100 (1)
120 (1)
50 (1)
90,0900
90,0700
90,0500
92,0000
92,9900
93,0000
93 (1)
100 (1)
92 (1)
87,0000
97,0000
09:00:00 BST0320
(BST0320)





(99,9000)
-
-

100 (1)
150 (1)
100 (1)
99,5000
99,4000
99,1200
100,2900
100,3900
100,4000
23 (1)
100 (1)
30 (1)
94,9000
104,9000
09:00:00 BST0321
(BST0321)





(98,5000)
-
-

100 (1)
-  (-)
-  (-)
97,2000

98,7000
99,1000
99,2500
100 (1)
200 (1)
20 (1)
93,5000
103,5000
09:00:00 BST0421
(BST0421)





(94,3300)
-
-

100 (1)
70 (1)
51 (1)
93,0600
93,0500
93,0200
94,3400
94,3500
94,3700
15 (1)
30 (1)
35 (1)
89,3300
99,3300
09:00:00 BST0520
(BST0520)





(99,3100)
-
-

10 (1)
100 (1)
50 (1)
99,4100
99,4000
99,3600
99,9500
99,9600
99,9900
50 (1)
53 (1)
81 (1)
94,3100
104,3100
09:00:00 BST0622
(BST0622)





(89,9800)
-
-

10 (1)
100 (1)
55 (1)
89,5100
89,5000
89,0500
91,8700
91,8800
91,8900
100 (1)
60 (1)
100 (1)
79,9800
99,9800
09:00:00 BST0720
(BST0720)





(99,5000)
-
-

500 (1)
100 (1)
100 (1)
99,1500
99,1000
98,7500
100,1500
100,1800
100,2000
30 (1)
30 (1)
100 (1)
94,5000
104,5000
09:00:00 BST0820
(BST0820)





(99,4000)
-
-

80 (1)
100 (1)
-  (-)
99,4000
99,0000
100,1000
100,1500
100,1800
30 (1)
30 (1)
30 (1)
94,4000
104,4000
09:00:00 BST0821
(BST0821)





(92,0000)
-
-

10 (1)
40 (1)
100 (1)
91,2100
91,2000
91,0000
93,9700
94,9800
94,9900
100 (1)
100 (1)
30 (1)
87,0000
97,0000
09:00:00 BST0921
(BST0921)





(92,1500)
-
-

40 (1)
20 (1)
169 (2)
91,6000
91,5000
91,0200
92,1400
92,1500
92,1700
40 (1)
13 (1)
104 (2)
87,1500
97,1500
09:00:00 BST0922
(BST0922)





(90,5000)
-
-

10 (1)
100 (1)
100 (1)
90,0000
89,6000
89,5000
91,0000
91,5000
92,4400
61 (1)
495 (1)
100 (1)
85,5000
95,5000
09:00:00 BSTL320
(BSTL320)





(100,1900)
-
-

100 (1)
100 (1)
100 (1)
99,4900
99,3600
99,3000
100,1900
100,2600
100,2700
50 (1)
137 (1)
100 (1)
95,1900
105,1900
09:08:32 BDX
(BUDIMEX)
132,8000
132,8000
134,0000
134,0000
132,8000(#)
0,90
0,00
(132,8000)
5
-
97
12 920
1 (1)
52 (1)
19 (1)
133,4000
133,0000
132,8000
133,8000
134,0000
134,4000
10 (1)
496 (7)
10 (1)
119,6000
146,0000
07:45:00 BDL
(BUDOPOL)





(0,0600)
-
-

-  (-)
-  (-)
-  (-)




-  (-)
-  (-)
-  (-)

09:32:38 BMC
(BUMECH)
3,9300
3,8000
3,9300
3,9300
3,9300(#)
-0,25
-0,25
(3,9400)
7
-
1 468
5 618
30 (1)
166 (1)
262 (1)
3,8500
3,8000
3,7950
3,9200
3,9300
3,9400
400 (1)
736 (2)
250 (1)
3,5500
4,3300
09:00:00 BVT0120
(BVT0120)





(100,0000)
-
-

5 (1)
-  (-)
-  (-)
98,8000

100,0000
100,3000
30 (1)
5 (1)
-  (-)
95,0000
105,0000
09:00:00 BVT0620
(BVT0620)





(101,0000)
-
-

1 (1)
5 (1)
-  (-)
101,1000
99,5000


-  (-)
-  (-)
-  (-)
96,0000
106,0000
09:00:00 SPL0428
(BZW0428)





(102,0000)
-
-

1 (1)
1 (1)
2 (1)
100,7000
100,4000
100,0000
102,2000

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

-  (-)
-  (-)
-  (-)




-  (-)
-  (-)
-  (-)

09:43:00 CPA
(CAPITAL)



1,4800(#)

23,33
(1,2000)
-
-

3 (1)
468 (1)
550 (2)
1,4800
1,2000
1,1500
1,4800
1,5000
1,5900
1 000 (1)
36 953 (5)
2 290 (3)
1,0800
1,3200
09:48:16 CCC
(CCC)
128,1000
127,6000
128,6000
128,5000
128,1000(#)
0,78
0,47
(127,5000)
246
-
12 824
1 642 775
536 (4)
81 (2)
151 (2)
128,3000
128,2000
128,1000
128,5000
128,6000
128,7000
192 (4)
51 (1)
51 (1)
114,8000
140,2000
09:00:00 CCC0621
(CCC0621)





(100,0000)
-
-

-  (-)
-  (-)
-  (-)




-  (-)
-  (-)
-  (-)
98,0000
102,0000
07:45:00 CCE
(CCENERGY)





(0,0600)
-
-

-  (-)
-  (-)
-  (-)




-  (-)
-  (-)
-  (-)

09:50:49 CDR
(CDPROJEKT)
246,0000
243,4000
246,0000
244,2000
246,0000(#)
-0,25
0,49
(244,8000)
215
-
9 147
2 239 303
4 (1)
16 (2)
57 (1)
244,1000
244,0000
243,9000
244,2000
244,3000
244,4000
1 (1)
74 (1)
57 (1)
220,4000
269,2000
09:00:00 CDR1221
(CDR1221)





(102,0000)
-
-

5 (1)
10 (1)
5 (1)
101,0000
100,1500
99,0200
102,0000

46 (1)
-  (-)
-  (-)
100,0000
104,0000
09:04:11 CDL
(CDRL)
20,0000
20,0000
20,0000
20,0000
20,0000(#)
0,50
0,50
(19,9000)
3
-
152
3 040
60 (1)
294 (2)
30 (1)
20,0000
19,8000
19,6500
20,4000
20,5000
20,6000
442 (3)
607 (3)
446 (2)
17,9500
21,8000
09:00:00 CPD
(CELTIC)





(5,9000)
-
-

878 (1)
1 055 (1)
1 644 (1)
5,7000
5,5000
5,4000
6,0500
6,3000
6,5000
827 (1)
10 (1)
55 (1)
5,3500
6,4500
09:00:00 CEZ
(CEZ)





(87,2500)
-
-

108 (2)
6 010 (2)
500 (1)
86,7000
86,5000
86,4500
88,1500
88,2000
88,2500
500 (1)
11 000 (2)
7 (1)
78,5500
95,9500
08:30:02 CFI
(CFI)



0,3660(#)

0,00
(0,3660)
-
-

11 (1)
10 000 (1)
22 760 (1)
-1,0000
0,3320
0,3300
0,3660
0,3670
0,3680
4 942 (2)
4 700 (1)
9 650 (1)
0,3300
0,4020
08:30:00 CHS
(CHEMOS)



0,0300(#)

-90,91
(0,3300)
-
-

105 000 (1)
-  (-)
-  (-)
0,0300

-1,0000
0,0100
0,0200
62 202 (17)
407 (2)
225 (1)
0,2970
0,3630
09:48:53 CIE
(CIECH)
35,5000
35,5000
36,0500
36,0000
35,5000(#)
1,41
0,00
(35,5000)
18
-
1 133
40 693
110 (1)
1 550 (2)
57 (1)
35,7500
35,7000
35,6500
36,0500
36,1000
36,1500
25 (3)
456 (2)
56 (1)
31,9500
39,0500
09:39:33 CIG
(CIGAMES)
0,9870
0,9850
0,9990
0,9900
0,9870(#)
-0,60
-0,90
(0,9960)
32
-
72 210
71 476
5 000 (1)
5 000 (1)
4 306 (2)
0,9870
0,9860
0,9850
0,9900
0,9970
0,9980
10 000 (1)
20 000 (1)
5 000 (1)
0,8970
1,0940
09:00:00 CTS
(CITYSERV)





(9,7500)
-
-

50 (1)
1 000 (1)
1 385 (2)
9,7510
9,7500
9,6000
9,9990
10,0000
10,0500
300 (1)
900 (2)
747 (1)
8,7750
10,7240
09:00:00 CLC1019
(CLC1019)





(99,7900)
-
-

10 (1)
10 (1)
-  (-)
98,5500
50,0000
99,9900
100,0000
10 (1)
11 (2)
-  (-)
94,7900
104,7900
09:50:40 CLN
(CLNPHARMA)
41,8000
41,5000
41,9000
41,8000
41,8000(#)
1,21
1,21
(41,3000)
41
-
1 420
59 108
130 (1)
70 (2)
104 (2)
41,6000
41,5000
41,4500
41,8000
41,8500
41,9000
978 (2)
165 (1)
2 060 (4)
37,2000
45,4000
09:00:00 CMP0620
(CMP0620)





(98,4000)
-
-

15 (1)
40 (1)
10 (1)
98,3000
98,1000
98,0000
98,4900
98,5000
98,5700
12 (1)
26 (2)
25 (1)
93,4000
103,4000
09:00:00 CMP0720
(CMP0720)





(100,1500)
-
-

-  (-)
-  (-)
-  (-)


100,1000
100,1500
100 (1)
23 (1)
-  (-)
95,1500
105,1500
09:18:35 CNT
(CNT)
13,9000
13,9000
13,9000
13,9000
0,00

(13,9000)
1
-
1
14
500 (1)
200 (1)
565 (1)
13,6000
13,5000
13,4000
13,9000
14,0000
14,2000
969 (1)
540 (1)
60 (1)
12,6000
15,2000
09:00:00 CLE
(COALENERG)





(0,4000)
-
-

500 (1)
3 700 (2)
12 666 (5)
0,3980
0,3920
0,3900
0,4180
0,4280
0,4320
2 300 (1)
2 700 (1)
2 800 (1)
0,3600
0,4400
09:22:20 COG
(COGNOR)
1,7600
1,7600
1,7600
1,7600
1,7600(#)
0,28
0,28
(1,7550)
7
-
2 218
3 904
1 000 (2)
3 300 (2)
11 595 (1)
1,7500
1,7450
1,7400
1,7600
1,7650
1,7700
2 459 (2)
4 304 (4)
1 858 (3)
1,5800
1,9300
09:06:49 CMR
(COMARCH)
187,0000
187,0000
187,0000
187,0000
187,0000(#)
-1,58
-1,58
(190,0000)
5
-
152
28 424
11 (1)
30 (1)
45 (2)
187,0000
185,5000
185,0000
188,0000
190,0000
190,5000
100 (1)
1 293 (12)
87 (3)
171,0000
209,0000