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 INTLDOW00380 INTLKGH14720 INTLPGN17004 INTLSPX17830 INTSBCO06700 INTSHSC20537 INTSSLV15925 IZS KRU0325 MXC MIL0129 OPM OW20I192000 OW20J192550 OW20R202100 OW20U192750 OW20X192500 PEOH213 PKO0827 PS0420 RCESX5E06232 RCFL2HNR1 RCFL3ALV RCFL3LHA1 RCFL3WHT RCFL5MWIG40 RCFS2CBK1 RCFS2SUGA2 RCFS3HOT RCFS4GASO RCFS6OIL RCGSX5E1221 RCRKETY1220 RCTLGOLD09 RCTLWIG001 RCTSSBO1 RON SNT ULM WOP1225
ostatnie notowanie: 19.08.2019
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)
33,9000
33,5000
33,9000
33,5000
33,9000(#)
-1,47
-0,29
(34,0000)
2
-
52
1 743
74 (1)
7 950 (1)
353 (2)
33,6000
33,5000
33,0000
34,0000
34,2000
35,0000
317 (2)
207 (1)
151 (2)
30,6000
37,4000
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)
-
-

300 (1)
100 (1)
50 (1)
95,5000
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)
100 (1)
91,0100
91,0000
90,0000
92,0000
92,9900
93,0000
32 (1)
200 (1)
192 (2)
86,0000
96,0000
17:30:00 BST0320
(BST0320)





(99,8000)
-
-

100 (1)
45 (1)
150 (1)
99,4000
99,1200
99,1100
100,0000
100,3000
100,5000
50 (1)
49 (1)
100 (1)
94,8000
104,8000
17:30:00 BST0321
(BST0321)
95,0000
95,0000
95,6400
95,6400
0,67

(95,0000)
6
-
361
34 353
10 (1)
729 (1)
100 (1)
95,6400
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)
-
-

50 (1)
140 (2)
18 (1)
93,2500
93,2000
93,0000
93,9000
94,0000
94,4900
423 (1)
163 (1)
100 (1)
88,2000
98,2000
17:30:00 BST0520
(BST0520)
99,2300
99,0000
99,2300
99,0000
-0,21

(99,2100)
11
-
2 478
245 356
9 (1)
100 (1)
200 (2)
99,0000
98,5100
98,5000
99,5400
99,5500
99,6000
100 (1)
20 (1)
28 (1)
94,2100
104,2100
17:30:00 BST0622
(BST0622)
89,0000
89,0000
90,4500
90,4500
89,0000(#)
0,50
-1,11
(90,0000)
7
-
261
23 557
100 (1)
200 (1)
25 (1)
89,0200
89,0100
88,5500
91,4000
91,4400
92,0000
27 (1)
100 (1)
50 (1)
85,0000
95,0000
17:30:00 BST0720
(BST0720)





(99,8000)
-
-

100 (1)
-  (-)
-  (-)
98,5000

99,8000
100,0000
100,3900
25 (1)
100 (1)
50 (1)
94,8000
104,8000
17:30:00 BST0820
(BST0820)
99,2000
99,2000
99,2000
99,2000
-0,20

(99,4000)
1
-
100
9 920
50 (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)
-
-

50 (1)
100 (1)
-  (-)
92,0000
91,5000
94,0000
94,5000
95,5000
37 (1)
100 (1)
2 549 (2)
88,9900
98,9900
17:30:00 BST0921
(BST0921)
91,5000
91,5000
91,8000
91,8000
0,00

(91,8000)
2
-
71
6 503
40 (1)
80 (1)
30 (1)
91,2600
91,2500
90,5000
91,8000
91,8500
91,8800
326 (2)
50 (1)
72 (1)
86,8000
96,8000
17:30:00 BST0922
(BST0922)
88,0000
88,0000
90,9300
90,9300
1,17

(89,8800)
6
-
255
22 774
31 (1)
100 (1)
30 (1)
88,0500
88,0400
88,0000
90,9300
90,9400
90,9500
1 (1)
28 (1)
100 (1)
79,8800
99,8800
17:30:00 BSTL320
(BSTL320)





(99,9400)
-
-

100 (1)
100 (1)
45 (1)
99,5000
99,1300
99,1200
99,8000
99,8400
99,8800
18 (1)
100 (1)
55 (1)
94,9400
104,9400
17:30:00 BDX
(BUDIMEX)
126,4000
124,2000
129,2000
129,2000
129,2000(#)
2,22
2,22
(126,4000)
131
-
2 393
304 130
16 (1)
100 (1)
68 (1)
127,2000
127,0000
126,8000
129,2000
129,4000
129,6000
47 (1)
237 (1)
26 (1)
113,8000
139,0000
17:30:00 BDL
(BUDOPOL)





(0,0600)
-
-

-  (-)
-  (-)
-  (-)




-  (-)
-  (-)
-  (-)
0,0492
0,0708
17:30:00 BMC
(BUMECH)
3,4000
3,3500
3,5500
3,5000
3,5000(#)
-1,96
-1,96
(3,5700)
42
-
9 899
33 677
200 (1)
149 (1)
649 (2)
3,3300
3,3100
3,3000
3,5000
3,5100
3,5200
139 (2)
286 (1)
200 (1)
3,2150
3,9250
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)
-
-

4 (1)
1 (1)
1 (1)
101,2000
100,7600
100,7500
101,4400
101,4500
101,4900
1 (1)
3 (1)
1 (1)
97,5000
105,5000
17:30:00 CTC
(CALATRAVA)





(0,2300)
-
-

-  (-)
-  (-)
-  (-)




-  (-)
-  (-)
-  (-)
0,2040
0,2560
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)
-
-

-  (-)
-  (-)
-  (-)




-  (-)
-  (-)
-  (-)
96,0000
104,0000
17:30:00 CPA
(CAPITAL)





(1,3850)
-
-

200 (1)
2 078 (2)
6 000 (1)
1,2050
1,2000
1,1200
1,3700
1,3800
1,3900
1 000 (1)
3 500 (1)
437 (2)
1,2500
1,5200
17:30:00 CCC
(CCC)
125,7000
124,7000
128,6000
127,9000
127,9000(#)
2,65
2,65
(124,6000)
1570
-
71 338
9 043 699
1 709 (6)
870 (2)
1 662 (4)
127,9000
127,8000
127,7000
128,2000
128,3000
128,4000
109 (2)
1 805 (1)
187 (1)
112,2000
137,0000
17:30:00 CCC0621
(CCC0621)





(101,2000)
-
-

-  (-)
-  (-)
-  (-)




-  (-)
-  (-)
-  (-)
97,2000
105,2000
17:30:00 CCE
(CCENERGY)





(0,0600)
-
-

-  (-)
-  (-)
-  (-)




-  (-)
-  (-)
-  (-)
0,0495
0,0705
17:30:00 CDR
(CDPROJEKT)
231,3000
231,2000
238,8000
236,0000
236,0000(#)
2,03
2,03
(231,3000)
5713
-
375 830
88 369 091
840 (1)
200 (1)
1 310 (2)
235,8000
235,6000
235,5000
236,0000
236,1000
236,2000
5 055 (2)
1 507 (1)
1 999 (3)
208,2000
254,4000
17:30:00 CDR1221
(CDR1221)





(102,9700)
-
-

10 (1)
40 (2)
10 (1)
101,0000
100,5000
100,1500
102,9700

7 (1)
-  (-)
-  (-)
98,9700
106,9700
17:30:00 CDL
(CDRL)
22,0000
22,0000
22,0000
22,0000
22,0000(#)
0,00
0,00
(22,0000)
3
-
22
484
50 (1)
70 (1)
70 (1)
21,5000
21,3000
21,2000
22,0000
22,1000
22,7000
279 (1)
360 (1)
30 (1)
19,8000
24,2000
17:30:00 CPD
(CELTIC)
5,9000
5,9000
5,9000
5,9000
0,00

(5,9000)
1
-
35
207
2 365 (2)
100 (1)
1 (1)
5,8000
4,0000
2,5200
5,9000
6,2500
6,3000
100 (1)
1 082 (2)
10 (1)
5,3500
6,4500
17:30:00 CEZ
(CEZ)
88,0000
88,0000
88,0000
88,0000
0,00

(88,0000)
1
-
1
88
9 (1)
12 (1)
11 (1)
86,0000
83,1000
77,5000
88,5000
89,0000
89,8000
40 (1)
597 (1)
20 (1)
79,2000
96,8000
17:30:00 CFI
(CFI)
0,3270
0,3270
0,3270
0,3270
0,3500(#)
-2,39
4,48
(0,3350)
7
-
11 268
3 685
1 000 (1)
3 000 (1)
2 937 (1)
0,3270
0,3260
0,3250
0,3340
0,3380
0,3390
5 334 (3)
1 497 (1)
3 766 (1)
0,3020
0,3680
17:30:00 CHS
(CHEMOS)



0,0300(#)

-90,91
(0,3300)
-
-

250 000 (2)
-  (-)
-  (-)
0,0300

-1,0000
0,0100
0,0300
66 151 (20)
5 407 (3)
299 (1)
0,2970
0,3630
17:30:00 CIE
(CIECH)
34,3000
34,3000
35,5000
34,8000
34,8000(#)
1,90
1,90
(34,1500)
354
-
53 869
1 882 577
85 (1)
97 (2)
1 008 (2)
34,8000
34,7500
34,7000
34,9500
35,1000
35,1500
30 (1)
395 (1)
643 (2)
30,7500
37,5500
17:30:00 CIG
(CIGAMES)
1,0600
1,0580
1,1180
1,0880
1,0880(#)
3,62
3,62
(1,0500)
744
-
1 960 128
2 128 919
17 616 (3)
1 000 (1)
12 666 (6)
1,0800
1,0740
1,0700
1,0880
1,0900
1,0920
2 938 (1)
42 847 (3)
5 000 (1)
0,9450
1,1540
17:30:00 CTS
(CITYSERV)





(10,0000)
-
-

104 (1)
1 374 (2)
1 418 (1)
9,7010
9,7000
9,6000
10,0000
10,1500
10,2000
585 (1)
739 (1)
150 (1)
9,0000
11,0000
17:30:00 CLC1019
(CLC1019)





(100,4000)
-
-

1 (1)
10 (1)
10 (1)
99,0100
99,0000
50,0000
100,4000
101,0000
8 (1)
1 (1)
-  (-)
95,4000
105,4000
17:30:00 CLN
(CLNPHARMA)
41,7000
41,0000
41,9000
41,5000
41,7000(#)
1,22
1,71
(41,0000)
87
-
5 299
218 733
25 (1)
36 (1)
20 (1)
41,3000
41,2500
41,1500
41,5000
41,9500
42,0000
437 (2)
39 (1)
200 (1)
36,9000
45,1000
17:30:00 CMP0620
(CMP0620)
98,3000
98,3000
98,3900
98,3900
98,3000(#)
0,60
0,51
(97,8000)
4
-
19
1 868
40 (2)
10 (1)
10 (1)
97,8000
97,4000
97,2000
98,3900
98,4800
98,4900
8 (1)
3 (1)
4 (1)
94,3900
102,3900
17:30:00 CMP0720
(CMP0720)
100,0000
100,0000
100,0000
100,0000
100,0000(#)
0,00
0,00
(100,0000)
1
-
15
1 500
-  (-)
-  (-)
-  (-)


100,0000

485 (1)
-  (-)
-  (-)
95,0000
105,0000
17:30:00 CNT
(CNT)
14,4000
14,2000
14,4000
14,2000
14,4000(#)
-1,39
0,00
(14,4000)
7
-
225
3 209
1 266 (1)
75 (1)
213 (2)
14,2000
14,1000
14,0000
14,4000
14,5000
14,8000
116 (2)
400 (2)
42 (2)
13,0000
15,8000
17:30:00 CLE
(COALENERG)
0,4580
0,4500
0,4580
0,4500
0,4580(#)
-2,17
-0,43
(0,4600)
3
-
2 227
1 012
109 (2)
2 770 (3)
500 (1)
0,3920
0,3900
0,3840
0,4500
0,4580
0,4600
1 109 (1)
2 368 (1)
1 000 (1)
0,4140
0,5050
17:30:00 CIGA
(COGAMES-PDA)
0,9600
0,9600
1,0300
1,0180
1,0180(#)
6,26
6,26
(0,9580)
148
-
591 548
586 291
6 696 (1)
8 000 (1)
1 500 (1)
0,9960
0,9950
0,9920
1,0180
1,0200
1,0220
24 130 (1)
28 431 (3)
5 000 (1)
0,8630
1,0520
17:30:00 COG
(COGNOR)
1,6700
1,6500
1,6950
1,6700
1,6700(#)
1,21
1,21
(1,6500)
60
-
45 987
77 072
1 572 (2)
1 696 (3)
10 281 (6)
1,6500
1,6450
1,6400
1,6700
1,6750
1,6800
3 398 (1)
6 000 (2)
38 952 (3)
1,4850
1,8150
17:30:00 CMR
(COMARCH)
172,5000
171,5000
173,0000
172,0000
172,0000(#)
-1,71
-1,71
(175,0000)
33
-
453
77 909
40 (3)
10 (1)
31 (3)
171,0000
170,5000
170,0000
172,0000
172,5000
174,5000
145 (1)
23 (1)
36 (2)
157,5000
192,5000