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 ART BNF1221 BSC CPL EIB0722 F1MWM19 FCHFM19 FJSWU19 FPGNZ19 GBK0520 GNB0824 IIA INTLBCO19216 INTLDOW16790 INTLLTS23416 INTLPKN06346 INTLUSD21261 INTSDAX20180 INTSOPL06254 INTSW2019430 KME0321 LAB MBHPE10 MSZ OW20C202100 OW20F192750 OW20I192500 OW20R192300 OW20T192250 PCB0420 PHP0124 PND0220 RCATXAOPEN RCFL2BOSS RCFL2PLAY RCFL3DB11 RCFL3PKN RCFL4LIGH RCFL6NAG RCFS2HOT RCFS3COPP RCFS3RWE RCFS4WHT1 RCGCOMB11202 RCLGAMESAOPEN RCTLBEI RCTLPGN002 RCTSCORN12 RCTSWHT008 SIC1133 TRIGONPP5 VOX PUE
ostatnie notowanie: 19.06.2019
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 CPL
(COMPERIA)





(3,6400)
-
-

142 (1)
2 400 (1)
30 (1)
3,5000
3,4800
2,5000
3,6400
3,9400
5,8500
2 198 (1)
124 (2)
865 (1)
3,2800
4,0000
17:30:00 CRM
(CORMAY)
1,0140
1,0140
1,0300
1,0200
1,0200(#)
-0,97
-0,97
(1,0300)
12
-
8 525
8 678
1 104 (1)
1 401 (1)
453 (1)
1,0200
1,0160
1,0140
1,0300
1,0360
1,0380
7 321 (2)
2 000 (1)
800 (1)
0,9270
1,1320
17:30:00 CPG
(CPGROUP)
5,5500
5,5500
5,5500
5,5500
5,5500(#)
0,18
0,18
(5,5400)
1
-
6
33
3 (1)
1 550 (1)
1 663 (2)
5,3700
5,3100
5,3000
5,5400
5,5500
5,7000
1 445 (1)
1 760 (2)
399 (1)
4,9900
6,0900
17:30:00 CPS0426
(CPS0426)
100,9400
100,9400
100,9500
100,9500
-0,05

(101,0000)
3
-
55
5 552
14 (3)
5 (1)
10 (1)
100,9000
100,8300
100,8100
101,0000
101,1900
118 (2)
3 (1)
-  (-)
96,0000
106,0000
17:30:00 CTG
(CUBEITG)



0,1100(#)

-43,59
(0,1950)
-
-

1 331 (1)
16 290 (1)
499 052 (1)
0,1100
0,0300
0,0200
-1,0000
0,1095
0,1900
1 000 (1)
157 (1)
15 000 (2)
0,1660
0,2240
17:30:00 CPS
(CYFRPLSAT)
30,5000
30,0400
30,5000
30,1600
30,1600(#)
-0,79
-0,79
(30,4000)
1164
-
515 425
15 551 176
15 200 (4)
6 201 (2)
5 470 (3)
30,1600
30,1200
30,1000
30,1800
30,2200
30,2400
1 413 (1)
3 667 (1)
3 668 (1)
27,3600
33,4400
17:30:00 CZT
(CZTOREBKA)





(0,3600)
-
-

-  (-)
-  (-)
-  (-)


0,3500
0,3600
0,3800
74 (1)
10 723 (3)
1 499 (1)
0,3240
0,3960
17:30:00 DAT
(DATAWALK)
27,8000
26,3000
28,9000
28,9000
28,9000(#)
3,58
3,58
(27,9000)
75
-
4 532
122 842
142 (1)
300 (1)
87 (1)
27,5000
27,1000
26,9000
28,9000
29,0000
29,4000
382 (4)
1 897 (1)
9 (1)
25,2000
30,6000
17:30:00 DBC
(DEBICA)
84,0000
82,6000
84,0000
83,4000
83,4000(#)
-0,24
-0,24
(83,6000)
29
-
2 032
169 173
143 (6)
100 (1)
15 (1)
82,6000
82,4000
82,2000
83,4000
83,6000
83,8000
259 (2)
367 (1)
69 (1)
75,4000
91,8000
17:30:00 DCR
(DECORA)
18,4500
18,0000
18,4500
18,0000
0,00

(18,0000)
10
-
1 347
24 252
1 246 (6)
300 (1)
3 000 (1)
18,0000
17,9500
17,9000
18,3000
18,4500
18,5000
99 (1)
118 (1)
2 297 (3)
16,2000
19,8000
17:30:00 DEK0321
(DEK0321)





(94,5900)
-
-

5 (2)
24 (1)
1 (1)
95,0200
95,0000
94,6000
96,4900
96,5000
97,6000
5 (1)
10 (1)
1 (1)
90,5900
98,5900
17:30:00 DEK
(DEKPOL)
29,8000
28,4000
29,8000
29,1000
-2,35

(29,8000)
5
-
322
9 301
45 (1)
60 (1)
304 (2)
26,7000
24,2000
23,0000
29,1000
29,7000
30,0000
137 (2)
125 (1)
900 (1)
26,9000
32,7000
17:30:00 DEL
(DELKO)
8,4000
8,3000
8,4000
8,4000
8,4000(#)
0,00
0,00
(8,4000)
3
-
1 122
9 423
163 (1)
20 (1)
53 (1)
8,2500
8,1500
8,0000
8,4500
8,5500
8,7000
1 250 (2)
20 (1)
220 (2)
7,6000
9,2000
17:30:00 DGA
(DGA)
7,9800
7,8000
8,0000
8,0000
7,9800(#)
5,26
5,00
(7,6000)
7
-
2 486
19 505
990 (1)
232 (1)
-  (-)
7,6600
7,5200
7,9200
8,0400
8,0600
410 (1)
262 (1)
119 (1)
6,8400
8,3600
17:30:00 DNP
(DINOPL)
135,0000
131,9000
135,4000
134,6000
134,6000(#)
-0,59
-0,59
(135,4000)
1699
-
105 460
14 153 463
1 199 (1)
261 (1)
1 898 (3)
134,6000
134,3000
133,9000
134,7000
134,8000
134,9000
2 428 (4)
2 984 (5)
926 (1)
121,9000
148,9000
17:30:00 DKP0321
(DKP0321)





(99,4000)
-
-

-  (-)
-  (-)
-  (-)


99,4800
99,4900
99,9000
5 (2)
8 (1)
3 (1)
95,4000
103,4000
17:30:00 DNP1020
(DNP1020)





(100,5000)
-
-

13 (3)
6 (1)
16 (1)
100,5000
100,0000
99,7000
101,0000

40 (1)
-  (-)
-  (-)
96,5000
104,5000
17:30:00 DOM0620
(DOM0620)





(100,6500)
-
-

30 (1)
-  (-)
-  (-)
100,4000

101,7000

18 (1)
-  (-)
-  (-)
96,6500
104,6500
17:30:00 DOM1023
(DOM1023)





(100,0000)
-
-

-  (-)
-  (-)
-  (-)




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





(100,0000)
-
-

200 (1)
-  (-)
-  (-)
100,0500



-  (-)
-  (-)
-  (-)
96,0000
104,0000
17:30:00 DOM1222
(DOM1222)





(100,0000)
-
-

-  (-)
-  (-)
-  (-)




-  (-)
-  (-)
-  (-)
95,0000
105,0000
17:30:00 DOM
(DOMDEV)
78,0000
76,8000
79,4000
78,2000
78,2000(#)
-0,76
-0,76
(78,8000)
109
-
3 972
310 798
197 (4)
119 (2)
301 (6)
78,0000
77,8000
77,6000
78,2000
78,8000
79,0000
487 (2)
43 (2)
667 (5)
71,0000
86,6000
17:30:00 DRE
(DREWEX)





(0,3200)
-
-

3 001 (2)
3 500 (1)
5 000 (1)
0,3000
0,0450
0,0300
0,3500
0,3700
0,3800
3 670 (1)
2 000 (1)
3 380 (1)
0,2880
0,3520
17:30:00 DRP
(DROP)
0,2200
0,2200
0,2200
0,2200
0,4300(#)
10,00
115,00
(0,2000)
1
-
10
2
10 (1)
1 673 (2)
680 (2)
0,4300
0,2200
0,2000
0,4300
0,4720
0,4900
190 (1)
400 (1)
11 000 (1)
0,1800
0,2200
17:30:00 DPL
(DROZAPOL)
1,3500
1,3500
1,3500
1,3500
1,3500(#)
1,50
1,50
(1,3300)
2
-
700
945
8 804 (4)
510 (1)
682 (1)
1,3300
1,3100
1,3000
1,3500
1,3700
1,4000
934 (2)
1 100 (2)
939 (2)
1,2000
1,4600
17:30:00 DS0725
(DS0725)
106,7100
106,7100
106,7100
106,7100
0,10

(106,6000)
3
-
1 051
112 152
9 (1)
2 (1)
-  (-)
106,1000
103,0000
107,8000

650 (1)
-  (-)
-  (-)
102,7100
110,7100
17:30:00 DS0726
(DS0726)





(101,0000)
-
-

2 (1)
1 (1)
5 (1)
100,6000
100,4000
0,0100
101,9000
102,2000
103,0000
20 (1)
408 (1)
20 (1)
97,0000
105,0000
17:30:00 DS0727
(DS0727)
101,6500
101,6400
101,6600
101,6600
0,55

(101,1000)
7
-
2 969
301 828
5 (1)
15 (1)
15 (1)
100,0000
99,0000
98,5500
101,6900
101,7000
101,7400
5 (1)
5 (1)
91 (1)
97,6600
105,6600
17:30:00 DS1019




(101,4000)
-
-

-  (-)
-  (-)
-  (-)


101,6500

30 (1)
-  (-)
-  (-)
96,4000
106,4000
17:30:00 DS1020




(105,2000)
-
-

-  (-)
-  (-)
-  (-)




-  (-)
-  (-)
-  (-)
101,2000
109,2000
17:30:00 DS1021




(109,4400)
-
-

-  (-)
-  (-)
-  (-)




-  (-)
-  (-)
-  (-)
104,4400
114,4400
17:30:00 DS1023




(108,4000)
-
-

30 (1)
-  (-)
-  (-)
106,5000



-  (-)
-  (-)
-  (-)
103,4000
113,4000
17:30:00 DS1029
(DS1029)
103,1000
103,1000
103,1000
103,1000
0,88

(102,2000)
2
-
6
619
22 (1)
1 (1)
6 (1)
100,5100
99,0000
98,5000


-  (-)
-  (-)
-  (-)
97,2000
107,2000
17:30:00 E151129
(E151129)





(99,4000)
-
-

-  (-)
-  (-)
-  (-)




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





(100,1100)
-
-

-  (-)
-  (-)
-  (-)




-  (-)
-  (-)
-  (-)
95,1100
105,1100
17:30:00 ECH0422
(ECH0422)





(100,0000)
-
-

-  (-)
-  (-)
-  (-)




-  (-)
-  (-)
-  (-)
95,0000
105,0000
17:30:00 ECH0522
(ECH0522)
98,6000
98,6000
98,6000
98,6000
-0,90

(99,5000)
1
-
200
19 720
135 (2)
200 (1)
100 (1)
98,6200
98,6000
98,5600
99,4900
99,5000
99,8900
100 (1)
1 679 (1)
60 (1)
94,5000
104,5000
17:30:00 ECH0721
(ECH0721)





(100,1700)
-
-

402 (1)
5 (1)
100 (1)
100,0000
99,9000
99,0000
100,1800
100,2500
100,4900
561 (2)
150 (1)
108 (1)
95,1700
105,1700
17:30:00 ECH0923
(ECH0923)
99,9000
99,9000
99,9600
99,9600
0,41

(99,5500)
5
-
207
20 690
17 (1)
464 (1)
100 (1)
99,5500
99,0000
98,5100
99,9900
100,0000
100,1000
100 (1)
146 (1)
50 (1)
94,5500
104,5500
17:30:00 ECH1022
(ECH1022)
98,3400
98,3400
98,8900
98,8900
-0,01

(98,9000)
2
-
20
1 972
100 (1)
42 (1)
49 (1)
98,3500
98,3400
98,3300
98,8900
98,9000
98,9500
212 (2)
500 (1)
500 (1)
93,9000
103,9000
17:30:00 ECH1120
(ECH1120)





(100,0000)
-
-

-  (-)
-  (-)
-  (-)




-  (-)
-  (-)
-  (-)
95,0000
105,0000
17:30:00 ECH1121
(ECH1121)





(99,9900)
-
-

3 (1)
-  (-)
-  (-)
99,0000

99,9900

7 (1)
-  (-)
-  (-)
94,9900
104,9900
17:30:00 ECH1123
(ECH1123)
99,9900
99,9900
100,0000
100,0000
0,40

(99,6000)
2
-
50
5 000
150 (2)
72 (2)
50 (1)
99,7000
99,6000
99,5800
100,0000
100,3800
100,4000
13 (1)
50 (1)
100 (1)
94,6000
104,6000
17:30:00 ECH
(ECHO)
4,0500
4,0500
4,1150
4,1000
4,1000(#)
0,12
0,12
(4,0950)
56
-
25 407
104 189
5 193 (1)
3 000 (2)
142 (1)
4,1000
4,0600
4,0300
4,1100
4,1200
4,1300
1 554 (1)
1 654 (2)
4 863 (4)
3,6900
4,5000
17:30:00 ECN1022
(ECN1022)
98,9800
98,1000
98,9800
98,1000
98,9800(#)
-0,89
0,00
(98,9800)
7
-
3 293
323 111
100 (1)
40 (1)
50 (1)
98,2200
98,2100
98,2000
98,9500
98,9600
98,9800
30 (1)
271 (1)
1 889 (2)
93,9800
103,9800
17:30:00 EDI
(EDINVEST)
1,9200
1,9000
2,0400
2,0000
0,00

(2,0000)
8
-
16 321
32 119
3 789 (1)
4 100 (1)
872 (1)
1,9800
1,9400
1,5100
2,0000
2,0600
2,0800
3 800 (1)
343 (1)
3 607 (1)
1,8000
2,2000
17:30:00 EFK
(EFEKT)
26,2000
25,6000
26,2000
25,8000
26,2000(#)
0,78
2,34
(25,6000)
8
-
595
15 368
17 (1)
330 (1)
500 (1)
25,8000
25,6000
24,6000
26,2000
26,4000
26,6000
68 (2)
39 (1)
1 012 (1)
23,2000
28,0000
17:30:00 EIB0225
(EIB0225)





(100,0000)
-
-

-  (-)
-  (-)
-  (-)




-  (-)
-  (-)
-  (-)
95,0000
105,0000
17:30:00 EIB0521
(EIB0521)





(100,8000)
-
-

-  (-)
-  (-)
-  (-)




-  (-)
-  (-)
-  (-)
95,8000
105,8000
17:30:00 EIB0524
(EIB0524)





(99,7600)
-
-

-  (-)
-  (-)
-  (-)




-  (-)
-  (-)
-  (-)
94,7600
104,7600