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 FBASH20 FGBPH20 FMTBM20 FUSDM20 GNB0321 HMI INTLADS13532 INTLDAX12864 INTLGBU25106 INTLNKX00794 INTLPKN23655 INTLUSD24554 INTSDAX18952 INTSNAG07096 INTSSLV25015 IQP KRI1020 MAB MRC OLK1123 OW20I202600 OW20K191950 OW20R201800 OW20V192450 OW20X192550 PEOH210 PKN0921 PRM RCDGRAOPEN RCFL2GASO RCFL2VNA RCFL3GAMES RCFL3SAP1 RCFL4PGN RCFL6PALL RCFS2EAD RCFS3ACP RCFS3LXS RCFS4FW203 RCFS5SUGA1 RCGETNA1222 RCNDXAOPEN RCTLBPL RCTLOIL008 RCTSCOCO09 RCTSSILV13 RON SHG UCEXSX6P0823 WTN
ostatnie notowanie: 18.10.2019
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
17:30:00 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
17:30:00 BPO0626
(BPO0626)
105,5000
105,5000
105,5000
105,5000
105,5000(#)
0,00
0,00
(105,5000)
1
-
5
528
97 (1)
150 (1)
37 (1)
104,8000
104,7500
104,7300
105,5000
105,9800
106,0000
201 (2)
103 (1)
765 (1)
100,5000
110,5000
17:30:00 BRA
(BRASTER)
0,8500
0,8220
0,8500
0,8300
0,8300(#)
-2,12
-2,12
(0,8480)
152
-
147 249
123 173
3 135 (2)
1 079 (1)
1 000 (1)
0,8300
0,8270
0,8220
0,8400
0,8420
0,8450
9 940 (2)
4 140 (1)
657 (1)
0,7640
0,9320
17:30:00 MBHPE02
(BREHE02)





(100,0000)
-
-

-  (-)
-  (-)
-  (-)




-  (-)
-  (-)
-  (-)

17:30:00 BRZ1127
(BRZ1127)





(104,0000)
-
-

-  (-)
-  (-)
-  (-)




-  (-)
-  (-)
-  (-)
100,0000
108,0000
17:30:00 BSC1124
(BSC1124)





(99,0000)
-
-

-  (-)
-  (-)
-  (-)


100,0000

10 (1)
-  (-)
-  (-)
94,0000
104,0000
17:30:00 BSC
(BSCDRUK)
36,3000
36,3000
36,9000
36,4000
36,3000(#)
1,11
0,83
(36,0000)
13
-
587
21 344
300 (1)
280 (1)
695 (1)
36,3000
36,2000
36,1000
36,4000
36,9000
37,0000
57 (1)
274 (1)
110 (3)
32,4000
39,6000
17:30:00 BSL0525
(BSL0525)
90,0000
90,0000
90,0000
90,0000
90,0000(#)
0,00
0,00
(90,0000)
2
-
27
2 430
20 (1)
10 (1)
10 (1)
85,0000
81,0000
80,0000
90,0000
96,0000
101,0000
12 (2)
5 (1)
10 (1)
85,0000
95,0000
17:30:00 BSP0724
(BSP0724)





(100,0000)
-
-

-  (-)
-  (-)
-  (-)




-  (-)
-  (-)
-  (-)
95,0000
105,0000
17:30:00 BST0121
(BST0121)





(98,7500)
-
-

1 555 (2)
100 (1)
-  (-)
97,3500
97,3000
98,7800
98,8000
99,0000
30 (1)
119 (2)
130 (2)
93,7500
103,7500
17:30:00 BST0222
(BST0222)
92,9800
92,9800
92,9800
92,9800
0,03

(92,9500)
1
-
7
651
10 (1)
80 (1)
100 (1)
92,0100
92,0000
90,5100
92,9800
92,9900
93,0000
32 (1)
100 (1)
92 (1)
87,9500
97,9500
17:30:00 BST0320
(BST0320)
100,0000
100,0000
100,0000
100,0000
100,0000(#)
0,50
0,50
(99,5000)
2
-
330
33 000
70 (1)
200 (1)
100 (1)
99,8000
99,1100
99,1000
100,0000
100,3800
100,4400
170 (1)
200 (1)
50 (1)
94,5000
104,5000
17:30:00 BST0321
(BST0321)
98,8900
98,8900
98,8900
98,8900
0,40

(98,5000)
1
-
25
2 472
100 (1)
100 (1)
-  (-)
98,0000
96,9000
98,8900
99,2500
99,5000
104 (1)
30 (2)
300 (2)
93,5000
103,5000
17:30:00 BST0421
(BST0421)
95,3000
95,2900
95,3700
95,3700
0,07

(95,3000)
5
-
400
38 140
199 (1)
10 (1)
37 (1)
94,5100
94,3600
94,3500
95,3600
95,3700
95,3800
14 (1)
348 (2)
30 (1)
90,3000
100,3000
17:30:00 BST0520
(BST0520)





(99,8000)
-
-

10 (1)
15 (1)
200 (1)
99,5100
99,5000
99,1900
99,8700
99,8800
99,8900
10 (1)
55 (1)
100 (1)
94,8000
104,8000
17:30:00 BST0622
(BST0622)
91,2500
91,2000
91,2500
91,2000
-0,11

(91,3000)
4
-
132
12 041
210 (2)
4 500 (1)
49 (1)
90,5700
90,5500
90,5100
91,7800
91,7900
91,8000
82 (2)
10 (1)
634 (1)
86,3000
96,3000
17:30:00 BST0720
(BST0720)





(99,1500)
-
-

100 (1)
457 (1)
50 (1)
99,5000
99,2100
99,2000
100,2000
100,3900
100 (1)
50 (1)
-  (-)
94,1500
104,1500
17:30:00 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
17:30:00 BST0821
(BST0821)





(94,9900)
-
-

110 (2)
50 (1)
100 (1)
92,5100
92,5000
92,0200
95,4900
95,5000
97,0000
100 (1)
2 549 (2)
100 (1)
89,9900
99,9900
17:30:00 BST0921
(BST0921)
93,7800
93,7800
93,7800
93,7800
93,7800(#)
0,41
0,41
(93,4000)
1
-
100
9 378
140 (1)
10 (1)
73 (1)
93,1000
92,3100
92,3000
93,8900
93,9800
93,9900
100 (1)
80 (1)
100 (1)
88,4000
98,4000
17:30:00 BST0922
(BST0922)





(90,9700)
-
-

50 (1)
31 (1)
200 (1)
90,4000
90,0300
90,0200
91,9700
91,9800
92,4400
100 (1)
100 (1)
100 (1)
85,9700
95,9700
17:30:00 BSTL320
(BSTL320)





(100,0000)
-
-

100 (1)
50 (1)
30 (1)
99,6200
99,6000
99,5600
99,9200
99,9300
100,0000
10 (1)
245 (1)
42 (1)
95,0000
105,0000
17:30:00 BDX
(BUDIMEX)
125,8000
123,2000
125,8000
124,2000
124,2000(#)
-1,43
-1,43
(126,0000)
90
-
1 509
187 361
29 (2)
184 (3)
36 (1)
123,8000
123,6000
123,4000
124,2000
124,4000
124,6000
45 (1)
38 (1)
23 (1)
113,4000
138,6000
17:30:00 BDL
(BUDOPOL)





(0,0600)
-
-

-  (-)
-  (-)
-  (-)




-  (-)
-  (-)
-  (-)

17:30:00 BMC
(BUMECH)
3,7800
3,7250
3,8400
3,8200
3,7800(#)
1,06
0,00
(3,7800)
19
-
6 114
22 944
30 (1)
461 (1)
462 (1)
3,8000
3,7950
3,7850
3,8200
3,8300
3,8350
92 (2)
390 (1)
400 (1)
3,4050
4,1550
17:30:00 BVT0120
(BVT0120)
100,0000
100,0000
100,0000
100,0000
0,00

(100,0000)
1
-
6
600
2 (1)
5 (1)
-  (-)
99,8000
99,0000
100,0000
100,5000
7 (1)
4 (1)
-  (-)
95,0000
105,0000
17:30:00 BVT0620
(BVT0620)





(101,1000)
-
-

2 (1)
5 (1)
-  (-)
99,6300
99,6000
101,0000
101,1000
6 (1)
1 (1)
-  (-)
96,1000
106,1000
17:30:00 SPL0428
(BZW0428)





(101,8000)
-
-

1 (1)
-  (-)
-  (-)
100,7000

101,9000
102,2000
1 (1)
1 (1)
-  (-)
96,8000
106,8000
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)
-
-

-  (-)
-  (-)
-  (-)




-  (-)
-  (-)
-  (-)
94,5000
104,5000
17:30:00 CAP1220
(CAP1220)





(100,0000)
-
-

-  (-)
-  (-)
-  (-)




-  (-)
-  (-)
-  (-)
95,0000
105,0000
17:30:00 CPA
(CAPITAL)





(1,2300)
-
-

396 (1)
12 997 (2)
400 (1)
1,1200
1,1100
1,1000
1,2300
1,3400
1,3900
1 787 (2)
796 (1)
702 (1)
1,1100
1,3500
17:30:00 CCC
(CCC)
132,0000
128,5000
132,1000
129,0000
129,0000(#)
-2,27
-2,27
(132,0000)
1292
-
84 043
10 895 369
332 (1)
284 (1)
772 (6)
129,0000
128,9000
128,8000
129,3000
129,4000
129,5000
1 194 (2)
597 (1)
678 (2)
118,8000
145,2000
17:30:00 CCC0621
(CCC0621)





(100,1000)
-
-

2 (1)
3 (1)
-  (-)
99,5100
99,5000


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





(0,0600)
-
-

-  (-)
-  (-)
-  (-)




-  (-)
-  (-)
-  (-)

17:30:00 CDR
(CDPROJEKT)
235,0000
232,7000
238,4000
235,0000
235,0000(#)
0,13
0,13
(234,7000)
1984
-
104 610
24 650 048
1 150 (2)
1 776 (4)
1 504 (2)
235,0000
234,9000
234,8000
235,4000
235,7000
235,8000
6 (1)
385 (2)
170 (1)
211,3000
258,1000
17:30:00 CDR1221
(CDR1221)





(102,0000)
-
-

2 (1)
4 (1)
5 (1)
101,0600
101,0500
99,0200
102,0000

48 (1)
-  (-)
-  (-)
97,0000
107,0000
17:30:00 CDL
(CDRL)
19,5000
19,4500
20,2000
20,2000
20,2000(#)
3,06
3,06
(19,6000)
12
-
788
15 726
7 (1)
35 (1)
35 (1)
20,2000
20,0000
19,9500
20,4000
20,5000
20,6000
20 (1)
37 (1)
150 (1)
17,6500
21,5000
17:30:00 CPD
(CELTIC)
6,1500
6,1500
6,1500
6,1500
0,82

(6,1000)
5
-
25
154
100 (2)
2 000 (2)
100 (1)
6,0000
5,9000
4,9000
6,0500
6,1500
6,3000
245 (1)
975 (1)
1 010 (2)
5,5000
6,7000
17:30:00 CEZ
(CEZ)
86,4000
86,4000
86,4000
86,4000
0,64

(85,8500)
1
-
3
259
2 (1)
12 (1)
12 (1)
84,5000
84,3000
83,1000
88,4000
88,7000
89,8000
200 (2)
597 (1)
20 (1)
77,3000
94,4000
17:30:00 CFI
(CFI)
0,3060
0,3060
0,3270
0,3270
0,3270(#)
2,19
2,19
(0,3200)
11
-
10 760
3 327
500 (1)
1 600 (3)
1 200 (2)
0,3080
0,3060
0,3000
0,3280
0,3380
0,3390
13 350 (1)
31 400 (2)
1 600 (1)
0,2880
0,3520
17:30:00 CHS
(CHEMOS)



0,0300(#)

-90,91
(0,3300)
-
-

105 000 (1)
-  (-)
-  (-)
0,0300

-1,0000
0,0100
0,0300
53 952 (20)
1 913 (4)
299 (1)
0,2970
0,3630
17:30:00 CIE
(CIECH)
32,8000
32,0000
33,1500
32,6000
32,6000(#)
0,00
0,00
(32,6000)
607
-
1 029 560
33 556 979
75 687 (2)
1 095 (1)
12 959 (5)
32,6000
32,5500
32,5000
32,9000
32,9500
33,0000
365 (1)
410 (1)
1 953 (4)
29,3500
35,8500
17:30:00 CIG
(CIGAMES)
1,1260
1,1160
1,2100
1,1760
1,1760(#)
4,63
4,63
(1,1240)
715
-
2 508 004
2 937 804
315 850 (8)
10 618 (4)
5 569 (2)
1,1760
1,1740
1,1700
1,1800
1,1820
1,1880
700 (1)
9 132 (1)
5 000 (1)
1,0120
1,2360
17:30:00 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
17:30:00 CLN
(CLNPHARMA)
44,2500
43,1500
44,6500
43,2500
43,2500(#)
-2,15
-2,15
(44,2000)
77
-
4 423
193 714
306 (1)
132 (2)
32 (1)
43,2500
43,2000
43,1000
43,6000
43,7000
43,7500
500 (1)
116 (1)
32 (1)
39,8000
48,6000
17:30:00 CMP0620
(CMP0620)
98,6400
98,6400
98,6700
98,6700
0,03

(98,6400)
6
-
35
3 453
8 (1)
10 (1)
10 (1)
98,1200
98,1000
98,0000
98,7000
98,8000
99,0000
12 (2)
10 (1)
20 (1)
94,6400
102,6400
17:30:00 CMP0720
(CMP0720)





(99,9000)
-
-

25 (1)
-  (-)
-  (-)
99,7500

99,9000
100,1000
95 (1)
75 (1)
-  (-)
94,9000
104,9000
17:30:00 CNT
(CNT)
14,2000
14,2000
14,2000
14,2000
14,2000(#)
0,00
0,00
(14,2000)
1
-
1
14
231 (1)
500 (1)
100 (1)
14,2000
14,1000
13,7000
14,4000
14,5000
14,7000
550 (1)
300 (1)
80 (1)
12,8000
15,6000