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 BNPPBSK0422 BPHFIZBI4 CDL DVL0523 EGS F6MWH20 FENAZ19 FLTBZ19 FPLYZ19 GHE0621 GPW1022 INP INTLBND05595 INTLDOW00380 INTLHSC18861 INTLOPL21584 INTLPKO17541 INTLVOW11163 INTSCDR24810 INTSNAG04085 INTSSLV02345 IPP0620 KRI0322 LPP MCP OEX OW20C202500 OW20K192275 OW20M202300 OW20W191875 OW20X192600 PEO1028 PIA1128 PRF1220 RCBWIGZL0423 RCFL2CORN RCFL2SAP1 RCFL3DPW1 RCFL3PEO RCFL4FACC RCFL5MWIG40 RCFS2ADS1 RCFS2PALL1 RCFS3EAD RCFS3SOY RCFS4WHT1 RCGASOOPEN RCGTECBSK0221 RCROPL1220 RCTLENIMI1 RCTLSILV07 RCTSHEN32 RCTWSX5E1021 SCH1131 SUW VTG WS0428
ostatnie notowanie: 14.11.2019
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 BPHFIZBI4




(119,8000)
-
-

51 (1)
41 (1)
11 (1)
117,1000
116,1000
115,4000


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




(120,2200)
-
-

51 (1)
41 (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)
105,6000
105,6000
105,6000
105,6000
105,6000(#)
0,06
0,06
(105,5400)
1
-
5
528
45 (1)
10 (1)
150 (1)
105,4000
105,0500
105,0000
105,6000
105,6900
105,9900
45 (1)
150 (1)
128 (2)
100,5400
110,5400
09:00:00 BPT0620




(100,5000)
-
-

11 (1)
-  (-)
-  (-)
99,0000

100,5000

8 (1)
-  (-)
-  (-)
95,5000
105,5000
11:29:35 BRA
(BRASTER)
0,7360
0,7240
0,7460
0,7410
0,7360(#)
-0,67
-1,34
(0,7460)
59
-
73 913
54 157
4 300 (4)
3 759 (1)
4 065 (1)
0,7400
0,7390
0,7320
0,7430
0,7440
0,7460
800 (1)
2 802 (3)
2 980 (2)
0,6720
0,8200
09:00:00 BRB0425




(98,9900)
-
-

5 (1)
12 (1)
10 (1)
91,0000
90,0000
75,0200
98,9900

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




(103,5000)
-
-

-  (-)
-  (-)
-  (-)




-  (-)
-  (-)
-  (-)
98,5000
108,5000
09:00:00 MBHPE02
(BREHE02)





(100,0000)
-
-

-  (-)
-  (-)
-  (-)




-  (-)
-  (-)
-  (-)

09:00:00 BRZ1126




(107,5500)
-
-

-  (-)
-  (-)
-  (-)




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





(104,0000)
-
-

-  (-)
-  (-)
-  (-)




-  (-)
-  (-)
-  (-)
99,0000
109,0000
09:00:00 BSC0620




(98,0000)
-
-

3 (1)
12 (1)
-  (-)
94,1300
85,0000
98,0000
99,0000
100,0000
29 (1)
6 (1)
1 (1)
93,0000
103,0000
09:00:00 BSC0621




(98,9400)
-
-

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




(77,0000)
-
-

5 (1)
20 (1)
-  (-)
69,0000
50,0000
82,3000
82,3900
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)
38,4000
38,4000
38,4000
38,4000
38,4000(#)
-0,26
-0,26
(38,5000)
1
-
5
192
20 (1)
50 (1)
300 (1)
38,0000
37,7000
37,6000
38,4000
38,5000
39,3000
47 (1)
755 (4)
50 (1)
34,7000
42,3000
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

6 (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)





(97,5100)
-
-

2 000 (1)
25 (1)
100 (1)
97,8000
97,7100
97,2000
98,5500
98,5800
98,6000
31 (1)
55 (1)
100 (1)
92,5100
102,5100
09:00:00 BST0222
(BST0222)





(92,9000)
-
-

60 (1)
100 (1)
100 (1)
92,8900
90,5100
90,5000
92,9000
93,0000
93,4900
578 (1)
92 (1)
100 (1)
87,9000
97,9000
09:00:00 BST0320
(BST0320)





(100,0000)
-
-

100 (1)
100 (1)
100 (1)
99,1200
99,1000
99,0000
100,0000
100,2400
100,2500
813 (1)
100 (1)
200 (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)





(95,0500)
-
-

23 (1)
200 (1)
30 (1)
95,0500
94,5100
94,0400
96,0000
96,6400
96,6500
109 (1)
68 (1)
102 (2)
90,0500
100,0500
09:00:00 BST0520
(BST0520)





(99,9500)
-
-

8 (1)
10 (1)
100 (1)
99,5000
99,3300
99,3000
99,9500
99,9600
99,9900
100 (1)
100 (1)
100 (1)
94,9500
104,9500
09:00:00 BST0622
(BST0622)





(93,0000)
-
-

260 (1)
100 (1)
100 (1)
93,0000
92,9500
91,4700
93,7900
94,4600
94,4700
50 (1)
80 (1)
100 (1)
88,0000
98,0000
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)





(98,8000)
-
-

52 (1)
100 (1)
-  (-)
98,8000
98,0000
99,5000
100,0000
100,1500
200 (2)
150 (1)
30 (1)
93,8000
103,8000
09:00:00 BST0821
(BST0821)





(95,5000)
-
-

130 (2)
50 (1)
100 (1)
93,0200
92,7000
92,5200
95,4500
95,4800
95,5000
100 (1)
100 (1)
1 432 (2)
90,5000
100,5000
09:49:46 BST0921
(BST0921)
93,4700
93,4700
93,5800
93,5800
0,12

(93,4700)
5
-
60
5 609
30 (1)
30 (1)
9 (1)
93,1300
93,1200
93,1100
93,5800
93,5900
93,6000
97 (1)
220 (1)
100 (1)
88,4700
98,4700
09:00:00 BST0922
(BST0922)





(91,0000)
-
-

7 (1)
80 (1)
500 (1)
91,0200
91,0100
91,0000
93,2900
93,3800
93,3900
2 (1)
20 (1)
100 (1)
86,0000
96,0000
09:00:00 BSTL320
(BSTL320)





(99,8500)
-
-

10 (1)
100 (1)
100 (1)
99,4300
99,4000
99,3100
99,8800
99,8900
99,9400
100 (1)
42 (1)
45 (1)
94,8500
104,8500
11:35:41 BDX
(BUDIMEX)
137,4000
137,4000
138,6000
138,2000
137,4000(#)
0,88
0,29
(137,0000)
30
-
536
74 016
91 (3)
66 (2)
88 (1)
138,2000
138,0000
137,6000
138,4000
138,6000
138,8000
204 (3)
166 (4)
581 (3)
123,4000
150,6000
07:45:00 BDL
(BUDOPOL)





(0,0600)
-
-

-  (-)
-  (-)
-  (-)




-  (-)
-  (-)
-  (-)

10:24:55 BMC
(BUMECH)
3,5600
3,3500
3,5600
3,5100
-1,54

(3,5650)
25
-
9 615
32 801
10 (1)
10 (1)
1 000 (1)
3,4500
3,4000
3,3600
3,5100
3,5400
3,5500
590 (1)
1 360 (2)
540 (2)
3,2100
3,9200
09:00:00 BVT0120
(BVT0120)





(100,4000)
-
-

5 (1)
-  (-)
-  (-)
99,0000

100,4000
100,5000
15 (1)
4 (1)
-  (-)
95,4000
105,4000
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)





(101,7900)
-
-

1 (1)
-  (-)
-  (-)
100,7600

102,2000

1 (1)
-  (-)
-  (-)
96,7900
106,7900
07:45:00 CTC
(CALATRAVA)





(0,2300)
-
-

-  (-)
-  (-)
-  (-)




-  (-)
-  (-)
-  (-)

09:00:00 CAP0420
(CAP0420)





(100,0000)
-
-

-  (-)
-  (-)
-  (-)




-  (-)
-  (-)
-  (-)
95,0000
105,0000
09:00:00 CAP0621
(CAP0621)





(99,5000)
-
-

-  (-)
-  (-)
-  (-)




-  (-)
-  (-)
-  (-)
94,5000
104,5000
09:00:00 CAP1220
(CAP1220)





(100,0000)
-
-

-  (-)
-  (-)
-  (-)




-  (-)
-  (-)
-  (-)
95,0000
105,0000
11:30:00 CPA
(CAPITAL)
1,1350
1,1350
1,1350
1,1350
1,1350(#)
-6,58
-6,58
(1,2150)
3
-
3 219
3 654
879 (2)
7 997 (1)
606 (1)
1,1300
1,1100
1,0200
1,1950
1,2000
1,2100
378 (1)
1 000 (1)
787 (1)
1,0950
1,3350
11:51:44 CCC
(CCC)
112,2000
112,0000
114,4000
114,2000
112,2000(#)
2,06
0,27
(111,9000)
654
-
37 718
4 275 753
232 (5)
310 (4)
523 (4)
114,2000
114,1000
114,0000
114,3000
114,4000
114,5000
139 (3)
482 (7)
1 023 (7)
100,8000
123,0000
09:00:00 CCC0621
(CCC0621)





(100,1000)
-
-

-  (-)
-  (-)
-  (-)




-  (-)
-  (-)
-  (-)
96,1000
104,1000
07:45:00 CCE
(CCENERGY)





(0,0600)
-
-

-  (-)
-  (-)
-  (-)




-  (-)
-  (-)
-  (-)

11:51:44 CDR
(CDPROJEKT)
266,2000
261,0000
266,4000
261,9000
266,2000(#)
-1,28
0,34
(265,3000)
1696
-
80 443
21 134 991
142 (3)
69 (2)
190 (3)
261,8000
261,7000
261,6000
262,0000
262,1000
262,2000
567 (8)
233 (5)
232 (3)
238,8000
291,8000
09:00:00 CDR1221
(CDR1221)





(102,0000)
-
-

4 (1)
4 (1)
2 (1)
101,0500
99,0100
99,0000
102,0000

47 (1)
-  (-)
-  (-)
97,0000
107,0000