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
17:30:00 CMP
(COMP)
70,2000
69,6000
71,0000
71,0000
71,0000(#)
1,43
1,43
(70,0000)
16
-
9 082
632 984
228 (1)
30 (1)
88 (2)
71,0000
70,6000
69,6000
71,2000
71,4000
71,6000
50 (1)
80 (1)
160 (1)
63,0000
77,0000
17:30:00 CPL
(COMPERIA)





(3,2400)
-
-

2 700 (1)
-  (-)
-  (-)
3,1000

3,2400
5,8500
7,9000
4 998 (2)
865 (1)
800 (1)
2,9200
3,5600
17:30:00 CRM
(CORMAY)
0,9900
0,9820
1,0000
0,9980
0,9980(#)
1,84
1,84
(0,9800)
19
-
30 753
30 426
294 (2)
1 032 (1)
1 900 (1)
0,9820
0,9700
0,9650
0,9980
0,9990
1,0000
1 999 (1)
1 800 (1)
3 900 (2)
0,8820
1,0780
17:30:00 CPG
(CPGROUP)
6,1000
6,0200
6,1000
6,1000
6,1000(#)
0,00
0,00
(6,1000)
3
-
1 081
6 508
1 744 (1)
1 270 (1)
1 400 (1)
6,0200
5,9100
5,9000
6,1000
6,1600
6,2000
989 (1)
1 350 (1)
1 210 (1)
5,4900
6,7100
17:30:00 CPS0426
(CPS0426)





(101,9000)
-
-

5 (1)
250 (1)
100 (1)
101,6600
101,6500
101,5100
101,9000
102,5000
186 (2)
200 (1)
-  (-)
96,9000
106,9000
17:30:00 CTG
(CUBEITG)





(0,1950)
-
-

-  (-)
-  (-)
-  (-)




-  (-)
-  (-)
-  (-)

17:30:00 CPS
(CYFRPLSAT)
27,2000
26,0600
27,2400
26,4200
26,4200(#)
-2,15
-2,15
(27,0000)
3339
-
1 118 787
29 704 388
23 892 (1)
12 785 (3)
11 494 (2)
26,4000
26,3800
26,3600
26,4800
26,5000
26,5200
100 (1)
10 436 (2)
11 494 (2)
24,3000
29,7000
17:30:00 CZT
(CZTOREBKA)





(0,4000)
-
-

1 000 (1)
4 000 (2)
2 011 (1)
0,3700
0,3600
0,3500
0,4000
0,4100
0,4200
1 998 (2)
7 554 (2)
1 500 (1)
0,3600
0,4400
17:30:00 DAT
(DATAWALK)
40,1000
39,0000
42,5000
42,3000
42,3000(#)
2,42
2,42
(41,3000)
176
-
16 370
675 547
200 (5)
225 (2)
180 (1)
42,3000
41,6000
41,5000
42,5000
42,7000
42,9000
100 (2)
60 (1)
50 (1)
37,2000
45,4000
17:30:00 DBC
(DEBICA)
89,2000
85,2000
89,2000
86,4000
86,4000(#)
0,23
0,23
(86,2000)
49
-
1 432
123 155
108 (1)
858 (2)
100 (1)
85,6000
85,4000
85,2000
86,4000
86,6000
87,0000
94 (1)
50 (1)
2 730 (2)
77,6000
94,8000
17:30:00 DCR
(DECORA)
18,9500
18,0000
18,9500
18,5000
18,5000(#)
1,93
1,93
(18,1500)
7
-
293
5 327
108 (2)
57 (1)
25 (1)
18,0000
17,7000
17,6000
18,5000
18,6500
18,9500
536 (1)
12 (1)
267 (1)
16,3500
19,9500
17:30:00 DEK0321
(DEK0321)





(98,7900)
-
-

5 (1)
-  (-)
-  (-)
97,0100

98,7500
98,9800
98,9900
15 (1)
6 (1)
3 (1)
94,7900
102,7900
17:30:00 DEK
(DEKPOL)
26,7000
26,0000
26,7000
26,0000
26,0000(#)
0,00
0,00
(26,0000)
4
-
300
7 835
300 (1)
10 (1)
60 (1)
25,6000
25,5000
24,5000
26,0000
26,4000
26,6000
305 (1)
400 (1)
600 (1)
23,4000
28,6000
17:30:00 DEL
(DELKO)
8,4000
8,1500
8,4000
8,1500
-2,98

(8,4000)
5
-
1 352
11 066
1 415 (1)
500 (1)
500 (1)
8,1500
8,0500
8,0000
8,2500
8,4000
8,5000
200 (1)
1 579 (1)
729 (1)
7,6000
9,2000
17:30:00 DVL
(DEVELIA)
2,3650
2,2300
2,3650
2,2500
2,2500(#)
-3,23
-3,23
(2,3250)
471
-
393 302
896 816
1 000 (1)
5 450 (3)
22 (1)
2,2500
2,2450
2,2400
2,2750
2,2950
2,3000
1 644 (1)
500 (1)
1 900 (3)
2,0950
2,5550
17:30:00 DGA
(DGA)
7,1000
7,1000
7,1000
7,1000
7,1000(#)
3,80
3,80
(6,8400)
1
-
2
14
359 (1)
1 260 (1)
-  (-)
6,6600
6,6400
6,9200
7,1000
8,0600
1 205 (1)
305 (2)
262 (1)
6,1600
7,5200
17:30:00 DNP
(DINOPL)
155,7000
152,3000
157,8000
152,6000
152,6000(#)
-1,48
-1,48
(154,9000)
2729
-
322 729
49 540 520
1 003 (2)
4 308 (4)
3 308 (2)
152,6000
152,5000
152,4000
153,6000
153,7000
153,8000
1 009 (1)
1 059 (2)
1 009 (1)
139,5000
170,3000
17:30:00 DKP0321
(DKP0321)





(99,4600)
-
-

-  (-)
-  (-)
-  (-)


99,4500
99,4600
99,4800
2 (1)
4 (1)
4 (1)
95,4600
103,4600
17:30:00 DNP1020
(DNP1020)





(101,0000)
-
-

2 (1)
14 (1)
4 (1)
100,0000
99,5000
99,1200
100,5000
101,0000
101,5000
59 (1)
23 (1)
3 (1)
97,0000
105,0000
17:30:00 DOM0620
(DOM0620)





(100,6500)
-
-

20 (1)
-  (-)
-  (-)
100,1000

101,7000

18 (1)
-  (-)
-  (-)
95,6500
105,6500
17:30:00 DOM1023
(DOM1023)





(100,0000)
-
-

-  (-)
-  (-)
-  (-)




-  (-)
-  (-)
-  (-)
96,0000
104,0000
17:30:00 DOM1121
(DOM1121)





(100,0000)
-
-

8 (1)
-  (-)
-  (-)
100,0000

100,5000

1 (1)
-  (-)
-  (-)
95,0000
105,0000
17:30:00 DOM1222
(DOM1222)





(102,0000)
-
-

-  (-)
-  (-)
-  (-)




-  (-)
-  (-)
-  (-)
98,0000
106,0000
17:30:00 DOM
(DOMDEV)
82,2000
81,0000
82,2000
82,0000
82,0000(#)
-0,24
-0,24
(82,2000)
16
-
295
24 069
11 (1)
152 (2)
405 (3)
80,8000
80,2000
80,0000
82,0000
82,2000
83,0000
53 (2)
10 (1)
92 (2)
74,0000
90,4000
17:30:00 DRE
(DREWEX)





(0,5700)
-
-

400 (1)
1 689 (1)
10 (1)
0,5500
0,4100
0,0100
0,5700
0,5800
0,5900
10 438 (2)
2 450 (2)
1 855 (1)
0,5150
0,6250
17:30:00 DRP
(DROP)





(0,1000)
-
-

13 073 (2)
2 000 (1)
5 800 (1)
0,1000
0,0260
0,0250
0,1360
0,1700
0,1900
1 449 (1)
7 648 (2)
487 (1)
0,0850
0,1150
17:30:00 DPL
(DROZAPOL)
1,3350
1,2950
1,3350
1,2950
-3,72

(1,3450)
13
-
108
143
1 181 (1)
3 050 (2)
150 (1)
1,2950
1,2900
1,2800
1,3200
1,3400
1,3450
75 (1)
430 (2)
704 (1)
1,2150
1,4750
17:30:00 DS0725
(DS0725)
107,6800
107,6800
107,7000
107,7000
0,56

(107,1000)
3
-
326
35 110
-  (-)
-  (-)
-  (-)


107,9900
108,0000
20 (1)
10 (2)
-  (-)
102,1000
112,1000
17:30:00 DS0726
(DS0726)





(103,0500)
-
-

1 (1)
1 (1)
-  (-)
100,4000
0,0100
104,2800
104,2900
104,6900
30 (1)
20 (1)
5 (1)
98,0500
108,0500
17:30:00 DS0727
(DS0727)
103,3000
103,3000
104,0700
104,0700
0,28

(103,7800)
4
-
405
42 146
-  (-)
-  (-)
-  (-)


104,3800
104,3900
104,9900
20 (1)
20 (1)
30 (1)

17:30:00 DS1019




(100,5000)
-
-

-  (-)
-  (-)
-  (-)




-  (-)
-  (-)
-  (-)
95,5000
105,5000
17:30:00 DS1020




(104,1000)
-
-

-  (-)
-  (-)
-  (-)




-  (-)
-  (-)
-  (-)

17:30:00 DS1021




(108,8500)
-
-

-  (-)
-  (-)
-  (-)




-  (-)
-  (-)
-  (-)
103,8500
113,8500
17:30:00 DS1023




(108,9600)
-
-

15 (1)
-  (-)
-  (-)
106,5000



-  (-)
-  (-)
-  (-)

17:30:00 DS1029
(DS1029)





(106,7100)
-
-

3 (1)
-  (-)
-  (-)
103,9000

107,1800
107,1900
20 (1)
23 (1)
-  (-)
101,7100
111,7100
17:30:00 E151129
(E151129)





(99,4000)
-
-

-  (-)
-  (-)
-  (-)




-  (-)
-  (-)
-  (-)
94,4000
104,4000
17:30:00 ECH0321
(ECH0321)





(100,1100)
-
-

-  (-)
-  (-)
-  (-)




-  (-)
-  (-)
-  (-)
96,1100
104,1100
17:30:00 ECH0422
(ECH0422)





(100,0000)
-
-

-  (-)
-  (-)
-  (-)




-  (-)
-  (-)
-  (-)
95,0000
105,0000
17:30:00 ECH0423
(ECH0423)





(100,0000)
-
-

5 (1)
1 (1)
-  (-)
100,0100
100,0000


-  (-)
-  (-)
-  (-)
96,0000
104,0000
17:30:00 ECH0522
(ECH0522)
99,6000
99,6000
99,6000
99,6000
0,39

(99,2100)
2
-
119
11 852
100 (1)
100 (1)
23 (1)
99,4200
99,4100
99,2100
99,6000
99,8700
99,8800
546 (1)
100 (1)
31 (1)
94,2100
104,2100
17:30:00 ECH0721
(ECH0721)
100,0300
100,0300
100,0300
100,0300
100,0300(#)
-0,17
-0,17
(100,2000)
2
-
36
3 601
1 (1)
400 (1)
122 (2)
100,0300
100,0200
100,0000
100,2800
100,2900
100,3500
20 (1)
18 (1)
100 (1)
95,2000
105,2000
17:30:00 ECH0923
(ECH0923)
100,1100
100,1100
100,1100
100,1100
-0,39

(100,5000)
2
-
214
21 424
100 (1)
50 (1)
100 (1)
100,0000
99,6200
99,2100
100,5000
101,0000
101,8000
126 (2)
582 (1)
50 (1)
95,5000
105,5000
17:30:00 ECH1022
(ECH1022)





(98,9000)
-
-

10 (1)
100 (1)
40 (1)
98,4000
98,1200
98,0600
98,8900
98,9000
98,9800
100 (1)
50 (1)
50 (1)
93,9000
103,9000
17:30:00 ECH1120
(ECH1120)





(100,0000)
-
-

1 (1)
-  (-)
-  (-)
99,8000



-  (-)
-  (-)
-  (-)
96,0000
104,0000
17:30:00 ECH1121
(ECH1121)





(100,0000)
-
-

-  (-)
-  (-)
-  (-)


100,0000

100 (1)
-  (-)
-  (-)
95,0000
105,0000
17:30:00 ECH1123
(ECH1123)
100,3600
100,2000
100,3600
100,2000
0,20

(100,0000)
2
-
100
10 028
50 (1)
43 (1)
50 (1)
99,9700
99,9600
99,9000
100,3600
100,3700
100,3900
196 (2)
50 (1)
111 (1)
95,0000
105,0000
17:30:00 ECH
(ECHO)
4,7500
4,6000
4,7500
4,6600
4,6600(#)
-2,51
-2,51
(4,7800)
141
-
50 888
237 015
9 035 (3)
2 815 (1)
25 000 (1)
4,6600
4,6500
4,6400
4,7500
4,7550
4,7600
895 (2)
589 (1)
589 (1)
4,3050
5,2500
17:30:00 ECN1022
(ECN1022)
98,7800
98,7700
98,7800
98,7700
0,56

(98,2200)
2
-
52
5 136
38 (1)
100 (1)
50 (1)
98,2400
98,2300
98,2100
98,7700
98,7800
98,7900
54 (1)
44 (1)
104 (1)
93,2200
103,2200
17:30:00 EDI
(EDINVEST)
2,1000
2,1000
2,1000
2,1000
2,1000(#)
0,00
0,00
(2,1000)
1
-
1
2
7 442 (2)
100 (1)
333 (1)
2,0600
1,9100
1,7100
2,1000
2,1600
2,3200
396 (1)
7 073 (2)
1 752 (2)
1,8900
2,3000
17:30:00 EFK
(EFEKT)
17,7000
17,7000
18,2000
18,2000
17,7000(#)
2,25
-0,56
(17,8000)
5
-
276
4 886
670 (2)
285 (1)
241 (1)
17,4000
17,1000
16,2000
18,2000
18,8000
19,3000
483 (2)
60 (1)
27 (1)
16,1000
19,5000