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 BNPPBKS0822 BPHFIZBI4 CDL DS1029 ERG F6MWH21 FGT FLTSM20 FPXMM20 GHE0822 ATT INS1020 INTLCCC24323 INTLDOW17806 INTLHSC15685 INTLNOK00968 INTLPKO15123 INTLUSJ26138 INTSCDR24810 INTSKGH00711 INTSPZU20131 IPOBENE3E KCH LMCSFIZ MCI1219 CNG OW20B201800 OW20I202600 OW20M201900 OW20R201900 OW20X192475 PCX0620 PHP0921 PRF RCBSX7E0520 RCFL2ESX RCFL3COFF1 RCFL3PKN RCFL4NAG RCFL6GASO RCFS2PZU RCFS3MBK RCFS4PKO RCFS8PALL RCGSXLV1220 RCROPL1220 RCTLGOLD07 RCTSKGH015 SA11131 SKH TRI WAS ZDW1131
ostatnie notowanie: 05.12.2019
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 BPHFIZBI4




(119,8000)
-
-

103 (2)
21 (1)
21 (1)
117,1000
116,1000
115,1000


-  (-)
-  (-)
-  (-)
107,8200
131,7800
17:30:00 BPHFIZBI5




(117,1000)
-
-

103 (2)
21 (1)
21 (1)
117,1000
116,1000
115,1000


-  (-)
-  (-)
-  (-)
105,3900
128,8100
17:30:00 BPHFIZDS
(BPHFIZDS)
109,5000
109,5000
109,5000
109,5000
91,1000(#)
-8,75
-24,08
(120,0000)
2
-
80
8 760
61 (1)
-  (-)
-  (-)
91,1000

109,5000
114,9500
115,0000
1 (1)
79 (1)
500 (1)
88,7000
108,4000
17:30:00 BPHFIZMLI
(BPHFIZMLI)





(94,9400)
-
-

1 (1)
-  (-)
-  (-)
80,1000

95,0000
97,9800
971 (2)
500 (1)
-  (-)
85,4500
104,4300
17:30:00 BPO0626
(BPO0626)
105,7900
105,7900
105,7900
105,7900
0,51

(105,2500)
1
-
7
741
100 (1)
150 (1)
1 (1)
105,4000
105,2500
104,0000
105,8000
105,9000
105,9800
240 (1)
281 (1)
34 (2)
100,2500
110,2500
17:30:00 BPT0620




(100,5000)
-
-

11 (1)
-  (-)
-  (-)
99,0000

100,5000

8 (1)
-  (-)
-  (-)
95,5000
105,5000
17:30:00 BRA
(BRASTER)
0,5600
0,5220
0,5600
0,5300
0,5300(#)
-1,85
-1,85
(0,5400)
187
-
351 267
187 723
10 926 (4)
704 (1)
5 000 (1)
0,5300
0,5290
0,5280
0,5370
0,5380
0,5400
10 400 (2)
600 (1)
2 301 (1)
0,4860
0,5940
17:30:00 BRB0425




(98,9900)
-
-

5 (1)
12 (1)
-  (-)
95,0000
90,0000
98,5000

20 (1)
-  (-)
-  (-)
93,9900
103,9900
17:30:00 BRD1023




(103,5000)
-
-

-  (-)
-  (-)
-  (-)




-  (-)
-  (-)
-  (-)
98,5000
108,5000
17:30:00 MBHPE02
(BREHE02)





(100,0000)
-
-

-  (-)
-  (-)
-  (-)




-  (-)
-  (-)
-  (-)
95,0000
105,0000
17:30:00 BRZ1126




(107,5500)
-
-

-  (-)
-  (-)
-  (-)




-  (-)
-  (-)
-  (-)
102,5500
112,5500
17:30:00 BRZ1127
(BRZ1127)





(104,0000)
-
-

-  (-)
-  (-)
-  (-)




-  (-)
-  (-)
-  (-)
99,0000
109,0000
17:30:00 BSC0620




(98,5000)
-
-

3 (1)
12 (1)
-  (-)
85,0100
85,0000
98,4500
98,4900
98,5000
30 (1)
6 (1)
21 (1)
93,5000
103,5000
17:30:00 BSC0621




(98,9400)
-
-

3 (1)
17 (1)
-  (-)
94,9500
60,0000
99,4000
99,4900
99,5000
20 (1)
1 (1)
7 (1)
93,9400
103,9400
17:30:00 BSC0927




(77,0000)
-
-

3 (1)
20 (1)
-  (-)
69,0100
50,0000
79,0000
83,9800
84,4900
4 (1)
3 (1)
4 (1)
67,0000
87,0000
17:30:00 BSC1124
(BSC1124)





(99,0000)
-
-

23 (1)
-  (-)
-  (-)
45,0000

100,0000

10 (1)
-  (-)
-  (-)
94,0000
104,0000
17:30:00 BSC
(BSCDRUK)
43,0000
42,3000
43,0000
43,0000
43,0000(#)
0,23
0,23
(42,9000)
21
-
233
9 954
132 (1)
60 (1)
22 (1)
42,3000
42,0000
41,2000
43,0000
43,5000
44,0000
305 (1)
28 (1)
50 (1)
38,7000
47,1000
17:30:00 BSL0521




(98,3000)
-
-

3 (1)
3 (1)
12 (1)
97,0300
93,3000
90,0000
98,9000
98,9500
98,9800
20 (1)
2 (1)
3 (1)
93,3000
103,3000
17:30:00 BSL0525
(BSL0525)





(90,0000)
-
-

12 (1)
-  (-)
-  (-)
86,0000

95,0000
101,0000
5 (1)
10 (1)
-  (-)
85,0000
95,0000
17:30:00 BSP0620




(99,5000)
-
-

11 (1)
-  (-)
-  (-)
99,0000

100,5000

6 (1)
-  (-)
-  (-)
94,5000
104,5000
17:30:00 BSP0724
(BSP0724)





(100,0000)
-
-

102 (1)
-  (-)
-  (-)
99,0000



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





(98,5000)
-
-

36 (1)
100 (1)
-  (-)
98,5000
98,0000
98,8000
99,0000
99,4800
20 (1)
30 (1)
61 (1)
93,5000
103,5000
17:30:00 BST0222
(BST0222)





(92,5000)
-
-

10 (1)
31 (1)
50 (1)
92,8000
92,6300
92,6200
94,5000
94,9900
95,3900
100 (1)
100 (1)
40 (1)
87,5000
97,5000
17:30:00 BST0320
(BST0320)





(100,0000)
-
-

100 (1)
100 (1)
200 (1)
99,1000
99,0000
98,0000
100,3300
100,4500
100,4800
50 (1)
100 (1)
107 (1)
95,0000
105,0000
17:30:00 BST0321
(BST0321)





(98,0000)
-
-

100 (1)
100 (1)
-  (-)
98,0000
96,0000
99,5000
99,8900
100 (1)
20 (1)
-  (-)
93,0000
103,0000
17:30:00 BST0421
(BST0421)
96,5500
96,5500
96,5500
96,5500
1,09

(95,5100)
1
-
50
4 828
17 (1)
100 (1)
30 (1)
95,8000
95,0600
95,0500
96,0000
96,5400
96,5500
100 (1)
100 (1)
117 (2)
90,5100
100,5100
17:30:00 BST0520
(BST0520)
99,1100
99,1100
99,7000
99,1600
-0,54

(99,7000)
4
-
505
50 092
100 (1)
200 (1)
300 (2)
99,1800
99,1700
99,1500
99,9400
99,9500
99,9600
100 (1)
600 (2)
100 (1)
94,7000
104,7000
17:30:00 BST0622
(BST0622)





(92,6000)
-
-

100 (1)
100 (1)
133 (2)
91,7100
91,6500
90,0000
94,2800
94,3200
94,5000
257 (1)
47 (1)
35 (1)
87,6000
97,6000
17:30:00 BST0720
(BST0720)





(100,3400)
-
-

100 (1)
-  (-)
-  (-)
98,8100

99,9900
100,1000
100,1500
30 (1)
30 (1)
30 (1)
95,3400
105,3400
17:30:00 BST0820
(BST0820)





(99,9900)
-
-

100 (1)
479 (1)
100 (1)
99,1000
99,0500
99,0000
99,9900
100,1000
100,1500
200 (2)
100 (1)
30 (1)
94,9900
104,9900
17:30:00 BST0821
(BST0821)





(95,3500)
-
-

5 (1)
100 (1)
50 (1)
95,3500
94,0000
93,9800
95,4800
95,4900
95,5000
100 (1)
91 (1)
1 432 (2)
90,3500
100,3500
17:30:00 BST0921
(BST0921)
93,2500
93,2500
94,4300
93,3000
93,3000(#)
-1,06
-1,06
(94,3000)
19
-
1 157
108 476
436 (1)
100 (1)
100 (1)
93,2100
93,0100
93,0000
93,9900
94,0000
94,1800
48 (1)
100 (1)
257 (1)
89,3000
99,3000
17:30:00 BST0922
(BST0922)
93,4800
93,4800
93,4800
93,4800
1,06

(92,5000)
1
-
23
2 150
10 (1)
20 (1)
22 (1)
92,0100
92,0000
91,7200
93,4900
94,0000
94,1900
100 (1)
43 (1)
100 (1)
87,5000
97,5000
17:30:00 BSTL320
(BSTL320)
99,9300
99,9300
99,9300
99,9300
0,00

(99,9300)
2
-
25
2 498
30 (1)
100 (1)
20 (1)
99,5900
99,5800
99,5700
99,9400
99,9500
100,0800
25 (1)
150 (2)
211 (2)
94,9300
104,9300
17:30:00 BDX
(BUDIMEX)
164,4000
159,0000
165,0000
163,0000
163,0000(#)
-0,85
-0,85
(164,4000)
202
-
4 919
803 675
59 (2)
510 (3)
111 (2)
160,2000
160,0000
159,4000
163,0000
164,0000
164,6000
13 (1)
95 (1)
53 (2)
148,0000
180,8000
17:30:00 BDL
(BUDOPOL)





(0,0600)
-
-

-  (-)
-  (-)
-  (-)




-  (-)
-  (-)
-  (-)

17:30:00 BMC
(BUMECH)
3,0300
3,0200
3,1250
3,1200
3,1000(#)
-1,42
-2,05
(3,1650)
14
-
2 302
7 005
500 (1)
100 (1)
400 (1)
3,0600
3,0500
3,0300
3,1000
3,1200
3,1350
2 000 (1)
488 (2)
776 (1)
2,8500
3,4800
17:30:00 BVT0120
(BVT0120)





(100,4000)
-
-

5 (1)
-  (-)
-  (-)
99,0000

100,1000
100,5000
15 (1)
4 (1)
-  (-)
95,4000
105,4000
17:30:00 BVT0620
(BVT0620)





(101,1000)
-
-

5 (1)
-  (-)
-  (-)
99,6000

100,9000
101,1000
16 (1)
1 (1)
-  (-)
96,1000
106,1000
17:30:00 SPL0428
(BZW0428)





(102,3000)
-
-

1 (1)
-  (-)
-  (-)
100,8000



-  (-)
-  (-)
-  (-)
97,3000
107,3000
17:30:00 CTC
(CALATRAVA)





(0,2300)
-
-

-  (-)
-  (-)
-  (-)




-  (-)
-  (-)
-  (-)

17:30:00 CAP0420
(CAP0420)





(100,0000)
-
-

-  (-)
-  (-)
-  (-)




-  (-)
-  (-)
-  (-)

17:30:00 CAP0621
(CAP0621)





(99,5000)
-
-

-  (-)
-  (-)
-  (-)




-  (-)
-  (-)
-  (-)

17:30:00 CAP1220
(CAP1220)





(100,0000)
-
-

-  (-)
-  (-)
-  (-)




-  (-)
-  (-)
-  (-)
95,0000
105,0000
17:30:00 CPA
(CAPITAL)
1,2000
1,2000
1,2000
1,2000
1,2000(#)
4,35
4,35
(1,1500)
10
-
13 340
16 008
879 (2)
300 (1)
7 997 (1)
1,1300
1,1250
1,1100
1,2000
1,2500
1,2600
8 490 (2)
50 (1)
5 000 (1)
1,0350
1,2650
17:30:00 CCC
(CCC)
108,4000
108,4000
111,6000
109,2000
109,2000(#)
1,02
1,02
(108,1000)
1573
-
83 096
9 155 651
560 (5)
2 407 (2)
593 (8)
109,2000
109,1000
109,0000
109,6000
109,8000
110,0000
169 (2)
479 (4)
169 (2)
97,3000
118,9000
17:30:00 CCC0621
(CCC0621)





(100,1000)
-
-

-  (-)
-  (-)
-  (-)




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





(0,0600)
-
-

-  (-)
-  (-)
-  (-)




-  (-)
-  (-)
-  (-)

17:30:00 CDR
(CDPROJEKT)
261,5000
260,0000
262,7000
262,0000
262,0000(#)
0,65
0,65
(260,3000)
2735
-
159 737
41 742 408
88 (1)
62 (1)
1 515 (1)
261,4000
261,0000
260,8000
262,0000
262,1000
262,2000
1 647 (4)
603 (3)
1 534 (3)
234,3000
286,3000
17:30:00 CDR1221
(CDR1221)





(102,0000)
-
-

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


-  (-)
-  (-)
-  (-)
98,0000
106,0000