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 BNPPBNK20622 BPHFIZBI2 CDR1221 DS1029 ERG F6MWG20 FENAM20 FLTBM20 FPLYM20 GHE0322 GPW0122 ING INTLBND00059 INTLDNP24778 INTLHSC14472 INTLNOK02493 INTLPKO15446 INTLUSJ16220 INTSCDR24745 INTSKGH17988 INTSPZU20131 IPOBENE3K KRI LMESFIZ MCM0820 NTT OW20C202100 OW20K192175 OW20M202100 OW20W191775 OW20X192400 PEM PIA0922 PRF0521 RCBSXPP0420 RCFL2COFF1 RCFL2RDX2 RCFL3DB11 RCFL3OIL4 RCFL4EETX RCFL5MSBAS RCFS1OIL RCFS2OIL RCFS3DPW1 RCFS3SBO RCFS4SUGA1 RCFS8PALL1 RCGSXLV1220 RCRKGH0321 RCTLDB12 RCTLSBO2 RCTSGASO3 RCTSWHT009 SCH1128 SHG U2K WOJ
ostatnie notowanie: 13.11.2019
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
01:00:00 CDR1221
(CDR1221)





(102,0000)
-
-

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

47 (1)
-  (-)
-  (-)

05:01:37 CDL
(CDRL)





(20,3000)
-
-

110 (2)
50 (1)
150 (1)
19,7000
19,5000
19,4500
20,3000
20,6000
20,7000
335 (1)
80 (1)
177 (4)
18,3000
22,3000
05:01:37 CPD
(CELTIC)





(6,0000)
-
-

1 000 (1)
1 (1)
-  (-)
5,7500
2,5200
6,0000
6,1000
6,3000
2 041 (1)
1 000 (1)
10 (1)
5,4000
6,6000
05:01:37 CEZ
(CEZ)





(87,0000)
-
-

20 (1)
20 (1)
12 (1)
85,0000
84,6000
83,1000
87,4500
87,5000
88,4000
597 (1)
343 (1)
85 (1)
78,3000
95,7000
05:01:37 CFI
(CFI)





(0,3130)
-
-

2 684 (1)
10 000 (1)
6 850 (2)
0,3130
0,3120
0,3100
0,3130
0,3250
0,3270
500 (1)
5 800 (1)
2 000 (1)
0,2820
0,3440
05:01:41 CHS
(CHEMOS)



0,0300(#)

-90,91
(0,3300)
-
-

105 000 (1)
-  (-)
-  (-)
0,0300

-1,0000
0,0100
0,0300
55 241 (21)
1 913 (4)
11 225 (2)
0,2970
0,3630
05:01:37 CIE
(CIECH)





(35,1000)
-
-

200 (1)
16 (1)
145 (1)
34,6000
34,5000
34,4000
35,7000
36,2000
36,4000
45 (1)
41 (1)
100 (2)
31,6000
38,6000
05:01:37 CIG
(CIGAMES)





(0,8600)
-
-

13 150 (4)
990 (1)
800 (1)
0,8600
0,8570
0,8520
0,8760
0,8880
0,8900
5 000 (1)
2 650 (1)
3 300 (1)
0,7740
0,9460
05:01:37 CTS
(CITYSERV)





(9,7500)
-
-

807 (1)
-  (-)
-  (-)
9,3000

9,7500
9,9500
12,0000
770 (1)
500 (1)
1 747 (1)
8,7750
10,7240
05:01:37 CLN
(CLNPHARMA)





(44,0000)
-
-

20 (1)
80 (1)
100 (1)
43,4000
43,3000
43,0000
44,0000
44,4000
44,5000
291 (1)
113 (1)
89 (1)
39,6000
48,4000
01:00:00 CMP0620
(CMP0620)





(98,6800)
-
-

7 (1)
10 (1)
10 (1)
98,1100
98,1000
98,0000
98,6700
98,6800
98,7000
4 (2)
9 (1)
2 (1)

05:01:37 CMP0720
(CMP0720)





(99,7500)
-
-

-  (-)
-  (-)
-  (-)




-  (-)
-  (-)
-  (-)
94,7500
104,7500
05:01:37 CNT
(CNT)





(14,5000)
-
-

2 000 (1)
75 (1)
80 (1)
14,5000
14,0000
13,7000
14,7000
14,8000
14,9000
3 637 (3)
2 027 (2)
110 (1)
13,1000
15,9000
05:01:41 CLE
(COALENERG)



0,4000(#)

0,50
(0,3980)
-
-

600 (1)
1 000 (2)
6 000 (2)
0,4000
0,3880
0,3860
0,3980
0,4000
0,4260
163 (1)
11 794 (2)
2 775 (1)
0,3600
0,4360
05:01:37 COG
(COGNOR)





(1,3700)
-
-

3 600 (2)
1 000 (1)
5 200 (5)
1,3300
1,3250
1,3200
1,3800
1,3900
1,3950
3 000 (1)
6 293 (5)
435 (1)
1,2350
1,5050
05:01:37 CMR
(COMARCH)





(177,5000)
-
-

10 (1)
30 (1)
9 (1)
175,5000
175,0000
174,5000
177,5000
178,0000
179,5000
192 (1)
24 (1)
23 (2)
160,0000
195,0000
05:01:37 CMP
(COMP)





(62,8000)
-
-

94 (1)
300 (2)
111 (1)
60,2000
60,0000
58,2000
62,8000
63,0000
66,0000
130 (2)
244 (1)
15 (1)
56,6000
69,0000
05:01:37 CPL
(COMPERIA)





(4,1400)
-
-

1 (1)
1 924 (1)
-  (-)
3,9800
3,9600
4,1400
4,4000
5,8500
1 820 (1)
200 (1)
865 (1)
3,7400
4,5400
05:01:37 CRM
(CORMAY)





(0,9390)
-
-

710 (1)
1 020 (1)
4 400 (1)
0,9180
0,9160
0,9150
0,9450
0,9480
0,9490
5 000 (1)
1 100 (1)
5 505 (2)
0,8460
1,0320
05:01:37 CPG
(CPGROUP)





(6,5000)
-
-

1 500 (1)
1 000 (1)
325 (1)
6,2800
6,2200
6,2100
6,4900
6,5000
6,5600
325 (1)
1 179 (1)
2 215 (2)
5,8500
7,1500
05:01:37 CPS0426
(CPS0426)





(102,1000)
-
-

1 (1)
10 (1)
62 (2)
102,0000
101,9100
101,9000
102,1000
102,1500
102,8000
52 (1)
100 (1)
200 (1)
97,1000
107,1000
05:01:37 CTG
(CUBEITG)





(0,1950)
-
-

-  (-)
-  (-)
-  (-)




-  (-)
-  (-)
-  (-)

05:01:37 CPS
(CYFRPLSAT)





(29,0000)
-
-

100 (1)
100 (1)
200 (2)
28,8000
28,7000
28,6000
29,4000
29,4400
29,4800
4 000 (1)
4 055 (2)
57 (1)
26,1000
31,9000
05:01:37 CZT
(CZTOREBKA)





(0,3700)
-
-

-  (-)
-  (-)
-  (-)




-  (-)
-  (-)
-  (-)

05:01:37 DAT
(DATAWALK)





(62,8000)
-
-

300 (1)
36 (3)
50 (2)
60,8000
60,2000
60,0000
63,4000
64,0000
64,2000
80 (1)
150 (2)
50 (1)
56,6000
69,0000
05:01:37 DBC
(DEBICA)





(79,6000)
-
-

20 (1)
5 (1)
15 (1)
79,2000
79,0000
78,8000
79,8000
80,0000
80,8000
150 (1)
257 (3)
50 (1)
71,8000
87,4000
05:01:37 DCR
(DECORA)





(19,2000)
-
-

591 (1)
50 (1)
700 (2)
18,8000
18,0500
18,0000
19,6500
19,9000
19,9500
223 (2)
226 (2)
396 (2)
17,3000
21,1000
01:00:00 DEK0321
(DEK0321)





(99,4900)
-
-

4 (1)
2 (1)
6 (1)
99,0100
99,0000
98,5100
99,4900
99,5000
99,6000
4 (1)
14 (2)
12 (1)

05:01:37 DEK
(DEKPOL)





(24,3000)
-
-

16 (1)
10 (1)
70 (1)
24,0000
23,4000
22,5000
24,3000
24,9000
25,4000
300 (1)
199 (1)
150 (1)
21,9000
26,7000
05:01:37 DEL
(DELKO)





(9,6000)
-
-

152 (1)
100 (1)
288 (1)
9,6000
9,4500
9,1500
9,7000
9,7500
9,8000
20 (1)
20 (1)
495 (1)
8,6500
10,5000
05:01:37 DVL
(DEVELIA)





(2,4850)
-
-

2 915 (2)
410 (1)
335 (1)
2,4850
2,4700
2,4400
2,5000
2,5100
2,5300
5 000 (1)
832 (1)
5 000 (1)
2,2400
2,7300
05:01:37 DGA
(DGA)





(7,1400)
-
-

299 (1)
1 100 (1)
4 (1)
6,8400
6,8200
6,4800
7,1400
7,1600
7,7800
162 (1)
1 100 (1)
47 (1)
6,4400
7,8400
05:01:37 DNP
(DINOPL)





(146,7000)
-
-

1 (1)
17 (1)
10 (1)
145,4000
145,0000
143,1000
147,0000
148,0000
148,5000
4 (1)
24 (2)
98 (1)
132,1000
161,3000
05:01:37 DKP0321
(DKP0321)





(99,4500)
-
-

5 (1)
-  (-)
-  (-)
97,5000

99,9900
100,1900
100,3900
357 (2)
3 (1)
7 (1)
94,4500
104,4500
01:00:00 DNP0622
(DNP0622)





(100,0000)
-
-

-  (-)
-  (-)
-  (-)




-  (-)
-  (-)
-  (-)

01:00:00 DNP1020
(DNP1020)





(101,0000)
-
-

14 (1)
4 (1)
-  (-)
99,5700
99,1200
102,1000

3 (1)
-  (-)
-  (-)

01:00:00 DOM0620
(DOM0620)





(100,4000)
-
-

25 (1)
-  (-)
-  (-)
99,8000



-  (-)
-  (-)
-  (-)

05:01:37 DOM1023
(DOM1023)





(100,0000)
-
-

-  (-)
-  (-)
-  (-)




-  (-)
-  (-)
-  (-)
95,0000
105,0000
01:00:00 DOM1121
(DOM1121)





(100,3500)
-
-

2 (1)
5 (1)
1 (1)
100,5600
100,5000
100,2200
101,5500

1 (1)
-  (-)
-  (-)

05:01:37 DOM1222
(DOM1222)





(102,0000)
-
-

-  (-)
-  (-)
-  (-)




-  (-)
-  (-)
-  (-)
97,0000
107,0000
05:01:37 DOM
(DOMDEV)





(87,8000)
-
-

14 (1)
102 (3)
34 (1)
87,2000
87,0000
86,8000
87,8000
89,2000
89,4000
469 (1)
204 (1)
409 (1)
79,2000
96,4000
05:01:41 DRE
(DREWEX)



0,4100(#)

-25,45
(0,5500)
-
-

1 689 (1)
4 500 (1)
7 300 (1)
0,4100
0,0600
0,0200
0,4100
0,4500
0,4800
1 615 (1)
200 (1)
2 000 (1)
0,4960
0,6050
05:01:37 DRP
(DROP)





(0,1500)
-
-

8 469 (2)
5 000 (1)
-  (-)
0,1500
0,0200
0,1950
0,2200
0,4300
5 300 (1)
7 786 (2)
190 (1)
0,1280
0,1720
05:01:37 DPL
(DROZAPOL)





(1,2450)
-
-

1 200 (1)
1 160 (1)
11 (1)
1,2600
1,2550
1,2450
1,2800
1,2850
1,2900
1 044 (3)
1 143 (1)
5 850 (1)
1,1250
1,3650
05:01:37 DS0725
(DS0725)





(106,4000)
-
-

-  (-)
-  (-)
-  (-)


107,7900

10 (1)
-  (-)
-  (-)
101,4000
111,4000
05:01:37 DS0726
(DS0726)





(103,8000)
-
-

15 (1)
1 (1)
-  (-)
102,4100
0,0100
104,5900
105,0500
106,0000
5 (1)
100 (1)
40 (1)
98,8000
108,8000
01:00:00 DS0727
(DS0727)





(103,4900)
-
-

10 (1)
-  (-)
-  (-)
102,5600

103,5000
104,4800
104,4900
31 (1)
20 (1)
20 (1)

01:00:00 DS1020




(104,3000)
-
-

-  (-)
-  (-)
-  (-)




-  (-)
-  (-)
-  (-)

01:00:00 DS1021




(108,2700)
-
-

-  (-)
-  (-)
-  (-)




-  (-)
-  (-)
-  (-)

05:01:37 DS1023




(108,7900)
-
-

20 (1)
-  (-)
-  (-)
106,5000



-  (-)
-  (-)
-  (-)
103,7900
113,7900