STRONA GŁÓWNA         
BM PEKAO         
BM 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 AST BNPPBSK0722 BRS CMR ECH1123 EUC0423 FCDRZ20 FGPWH21 FPGEH21 GBK0221 GNB1123 GKI INTLBCO31997 INTLDAX30783 INTLEUD29124 INTLKGH29389 INTLNKX30825 INTLPKO30395 INTLSLV33381 INTLW2030577 INTSDAX33548 INTSJSW32375 INTSPGE26211 INTSW2020867 KGH LAB MBHPE14 MWT OW20C212200 OW20H202150 OW20J202050 OW20T201350 OW20U201700 OW20X202400 PPS PKO0827 PRZ1229 RCESXPP0823 RCFL2PKN1 RCFL3CORN RCFL3PALL3 RCFL4DNP RCFL5COCO1 RCFL6FW20 RCFS2COPP RCFS3COFF RCFS3RDGB RCFS4SUGA RCFS6SILVE RCGSX5E1221 RCRCPS1220 RCTLGOLD20 RCTLWHT006 RCTSNAG6 RHD SID1131 SNT VID1122 WZ0524
ostatnie notowanie: 07.08.2020
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 CMR
(COMARCH)
214,0000
204,0000
214,0000
207,0000
207,0000(#)
-4,17
-4,17
(216,0000)
108
-
3 840
795 934
104 (2)
14 (1)
112 (5)
207,0000
206,0000
205,0000
210,0000
211,0000
212,0000
66 (2)
62 (1)
20 (1)
194,5000
237,0000
17:30:00 CMP
(COMP)
67,6000
64,2000
67,6000
65,0000
65,0000(#)
-2,69
-2,69
(66,8000)
81
-
3 357
218 687
100 (1)
104 (2)
488 (8)
64,6000
64,2000
64,0000
65,0000
65,4000
65,6000
195 (2)
100 (1)
61 (2)
60,2000
73,4000
17:30:00 CPL
(COMPERIA)
2,3000
2,3000
2,4000
2,3200
0,87

(2,3000)
7
-
5 188
11 990
1 (1)
4 000 (2)
882 (1)
2,3200
2,3000
2,2600
2,4000
2,6000
2,6800
3 180 (1)
1 000 (1)
2 000 (1)
2,0800
2,5200
17:30:00 CRM
(CORMAY)
2,6600
2,1900
2,6600
2,4700
2,4700(#)
-7,49
-7,49
(2,6700)
2775
-
4 436 968
10 739 142
7 000 (2)
1 100 (2)
2 600 (3)
2,4600
2,4500
2,4300
2,4700
2,4800
2,4900
5 940 (3)
2 972 (1)
4 130 (3)
2,4100
2,9300
17:30:00 CPG
(CPGROUP)
6,8400
6,6800
6,8400
6,7600
6,8400(#)
1,20
2,40
(6,6800)
8
-
1 340
9 034
190 (2)
200 (2)
1 663 (4)
6,7200
6,7000
6,6800
6,8000
6,8200
6,8400
897 (1)
1 400 (2)
1 451 (2)
6,0200
7,3400
17:30:00 CPS0227
(CPS0227)





(100,5000)
-
-

4 (1)
100 (1)
100 (1)
100,2500
100,0000
99,2000
100,8000
101,0000
100 (1)
340 (3)
-  (-)
95,5000
105,5000
17:30:00 CPS0426
(CPS0426)
101,1400
100,6000
101,1900
101,1900
101,1400(#)
0,19
0,14
(101,0000)
4
-
7
707
122 (2)
93 (1)
100 (1)
100,6000
100,5900
100,5000
101,1900
101,2000
101,2200
4 (1)
100 (1)
4 (1)
96,0000
106,0000
17:30:00 CPS
(CYFRPLSAT)
28,4800
27,9800
28,6600
28,0200
28,0200(#)
-2,03
-2,03
(28,6000)
1612
-
419 383
11 810 939
3 472 (6)
6 448 (5)
888 (2)
28,0200
28,0000
27,9800
28,1200
28,1400
28,2000
969 (1)
1 791 (1)
2 677 (3)
25,7400
31,4600
17:30:00 CZT
(CZTOREBKA)
0,4380
0,4040
0,4500
0,4040
0,4120(#)
-8,18
-6,36
(0,4400)
11
-
7 610
3 248
2 000 (1)
9 994 (1)
6 700 (1)
0,4060
0,4040
0,4020
0,4500
0,4600
0,4700
3 177 (1)
1 000 (1)
1 320 (1)
0,3960
0,4840
17:30:00 DAT
(DATAWALK)
231,0000
211,0000
231,0000
215,0000
215,0000(#)
-6,11
-6,11
(229,0000)
884
-
12 199
2 650 466
385 (2)
149 (5)
473 (11)
214,0000
213,0000
212,0000
215,0000
216,0000
217,0000
9 (1)
562 (2)
10 (1)
207,0000
251,0000
17:30:00 DBC
(DEBICA)
79,0000
78,2000
79,2000
79,2000
79,0000(#)
0,25
0,00
(79,0000)
33
-
5 278
413 263
50 (1)
157 (2)
280 (2)
78,8000
78,6000
78,4000
79,2000
80,0000
80,6000
241 (3)
11 (1)
50 (1)
71,2000
86,8000
17:30:00 DCR
(DECORA)
25,0000
24,1000
25,3000
24,3000
25,0000(#)
0,41
3,31
(24,2000)
17
-
906
22 413
100 (2)
40 (1)
110 (1)
24,2000
23,8000
23,6000
25,2000
25,5000
25,6000
43 (1)
72 (1)
500 (1)
21,8000
26,6000
17:30:00 DEK0321
(DEK0321)
99,1000
99,1000
99,1000
99,1000
-0,05

(99,1500)
1
-
2
198
2 (1)
6 (1)
-  (-)
98,9000
97,8100
99,1000
99,4900
99,9000
8 (1)
5 (1)
6 (1)
94,1500
104,1500
17:30:00 DEK
(DEKPOL)
21,6000
21,0000
21,8000
21,8000
21,8000(#)
-1,80
-1,80
(22,2000)
6
-
762
16 231
13 (1)
10 (1)
100 (1)
21,0000
20,8000
20,6000
21,8000
22,2000
22,6000
343 (1)
340 (1)
333 (1)
20,0000
24,4000
17:30:00 DEL
(DELKO)
22,2000
20,8000
22,6000
22,4000
22,4000(#)
-1,75
-1,75
(22,8000)
112
-
18 061
388 318
500 (1)
450 (1)
140 (2)
22,2000
21,8000
21,4000
22,4000
22,6000
22,8000
87 (1)
316 (4)
449 (2)
20,6000
25,0000
17:30:00 DVL
(DEVELIA)
1,9660
1,8640
1,9860
1,9380
1,9380(#)
-0,31
-0,31
(1,9440)
215
-
408 557
777 828
200 (1)
200 (1)
200 (1)
1,9300
1,9280
1,9260
1,9380
1,9460
1,9540
1 434 (2)
1 000 (1)
2 961 (3)
1,7500
2,1350
17:30:00 DGA
(DGA)
5,0000
5,0000
5,0000
5,0000
3,09

(4,8500)
5
-
16
80
210 (1)
1 650 (1)
10 (1)
4,8500
4,8400
1,0000
5,0200
5,1000
5,4000
15 (3)
944 (2)
211 (1)
4,3700
5,3200
17:30:00 DTR
(DIGITREE)
8,5000
8,5000
8,6000
8,5000
-3,41

(8,8000)
6
-
1 100
9 355
500 (1)
240 (1)
2 165 (2)
8,4000
8,3000
8,2000
8,5000
8,6000
8,9000
1 169 (1)
873 (1)
120 (1)
7,9500
9,6500
17:30:00 DNP
(DINOPL)
223,8000
223,6000
229,0000
227,4000
227,4000(#)
1,61
1,61
(223,8000)
3313
-
174 582
39 546 805
5 (1)
424 (1)
559 (1)
227,2000
227,0000
226,4000
227,6000
227,8000
228,0000
1 721 (8)
941 (4)
304 (1)
201,6000
246,0000
17:30:00 DKP0321
(DKP0321)





(99,8500)
-
-

2 (1)
-  (-)
-  (-)
95,0400

99,8500
99,9600
99,9700
1 (1)
3 (1)
5 (1)
94,8500
104,8500
17:30:00 DNP0622
(DNP0622)





(99,0000)
-
-

3 (1)
-  (-)
-  (-)
99,7000



-  (-)
-  (-)
-  (-)
94,0000
104,0000
17:30:00 DNP1020
(DNP1020)





(99,6000)
-
-

15 (1)
8 (2)
21 (4)
99,7100
99,7000
99,6000
100,2000
102,0000
103,0000
2 (1)
20 (1)
17 (1)
95,6000
103,6000
17:30:00 DOM1023
(DOM1023)





(99,5500)
-
-

-  (-)
-  (-)
-  (-)




-  (-)
-  (-)
-  (-)
94,5500
104,5500
17:30:00 DOM1121
(DOM1121)





(100,0000)
-
-

5 (1)
103 (2)
200 (1)
99,7000
99,6000
99,5000


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





(98,0000)
-
-

-  (-)
-  (-)
-  (-)




-  (-)
-  (-)
-  (-)
94,0000
102,0000
17:30:00 DOM1224
(DOM1224)





(99,0500)
-
-

-  (-)
-  (-)
-  (-)


100,5000

6 (1)
-  (-)
-  (-)
94,0500
104,0500
17:30:00 DOM
(DOMDEV)
102,5000
102,5000
105,0000
104,5000
104,5000(#)
1,46
1,46
(103,0000)
44
-
910
94 730
277 (2)
736 (5)
106 (2)
104,5000
104,0000
103,5000
105,0000
105,5000
106,0000
200 (4)
112 (2)
552 (3)
92,8000
113,0000
17:30:00 DRE
(DREWEX)



0,0150(#)

-97,27
(0,5500)
-
-

100 000 (1)
10 000 (1)
-  (-)
0,0150
0,0100
-1,0000
0,3500
0,5000
2 637 (6)
1 000 (1)
1 (1)
0,4960
0,6050
17:30:00 DRP
(DROP)
0,4200
0,4200
0,4200
0,4200
0,4200(#)
20,00
20,00
(0,3500)
8
-
5 779
2 427
1 500 (1)
1 800 (2)
400 (1)
0,4300
0,3500
0,3200
0,4200
0,4500
0,4700
20 460 (7)
9 510 (5)
2 000 (1)
0,3160
0,3840
17:30:00 DPL
(DROZAPOL)
1,3900
1,3500
1,4350
1,4350
1,4350(#)
3,61
3,61
(1,3850)
4
-
4 257
5 883
2 800 (2)
2 045 (3)
2 000 (1)
1,3600
1,3300
1,3200
1,4350
1,4700
1,5000
698 (1)
1 200 (1)
790 (1)
1,2500
1,5200
17:30:00 DS0725
(DS0725)
113,0000
112,2000
113,0000
112,2000
-0,62

(112,9000)
3
-
17
1 910
-  (-)
-  (-)
-  (-)


112,9900
114,0000
16 (1)
3 (1)
-  (-)
110,9000
114,9000
17:30:00 DS0726
(DS0726)





(109,9000)
-
-

10 (1)
-  (-)
-  (-)
103,5000

113,0000
115,0000
10 (1)
10 (1)
-  (-)
104,9000
114,9000
17:30:00 DS0727
(DS0727)
110,5000
109,5000
110,5000
109,5000
-0,54

(110,1000)
2
-
10
1 096
5 (1)
6 (1)
2 (1)
108,2000
108,1000
107,5100
111,0000

49 (1)
-  (-)
-  (-)
105,1000
115,1000
17:30:00 DS1020




(101,3000)
-
-

-  (-)
-  (-)
-  (-)




-  (-)
-  (-)
-  (-)
96,3000
106,3000
17:30:00 DS1021




(107,2000)
-
-

-  (-)
-  (-)
-  (-)


107,0000

20 (1)
-  (-)
-  (-)
102,2000
112,2000
17:30:00 DS1023 111,5500
111,5500
111,5500
111,5500
0,04

(111,5000)
2
-
2
223
8 (1)
-  (-)
-  (-)
111,5500



-  (-)
-  (-)
-  (-)
106,5000
116,5000
17:30:00 DS1029
(DS1029)





(114,2000)
-
-

-  (-)
-  (-)
-  (-)


113,5000

8 (2)
-  (-)
-  (-)
112,2000
116,2000
17:30:00 DS1030
(DS1030)





(99,7000)
-
-

1 (1)
-  (-)
-  (-)
96,4000



-  (-)
-  (-)
-  (-)
94,7000
104,7000
17:30:00 DVL0523
(DVL0523)





(100,0000)
-
-

-  (-)
-  (-)
-  (-)




-  (-)
-  (-)
-  (-)
95,0000
105,0000
17:30:00 E151129
(E151129)





(99,4000)
-
-

-  (-)
-  (-)
-  (-)




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





(98,0000)
-
-

-  (-)
-  (-)
-  (-)


1 000,0000

1 (1)
-  (-)
-  (-)
94,0000
102,0000
17:30:00 ECH0422
(ECH0422)





(96,0000)
-
-

-  (-)
-  (-)
-  (-)




-  (-)
-  (-)
-  (-)
92,0000
100,0000
17:30:00 ECH0423
(ECH0423)





(100,0000)
-
-

-  (-)
-  (-)
-  (-)


104,9900

1 (1)
-  (-)
-  (-)
96,0000
104,0000
17:30:00 ECH0522
(ECH0522)
97,0000
96,4900
97,1700
97,1700
97,6900(#)
0,70
1,24
(96,4900)
5
-
2 000
194 285
100 (1)
220 (2)
87 (2)
96,3200
96,3100
96,2000
97,1700
97,6900
97,7000
34 (1)
100 (1)
100 (1)
91,4900
101,4900
17:30:00 ECH0524
(ECH0524)





(100,0000)
-
-

-  (-)
-  (-)
-  (-)




-  (-)
-  (-)
-  (-)
95,0000
105,0000
17:30:00 ECH0721
(ECH0721)
99,0100
99,0100
99,0100
99,0100
-0,41

(99,4200)
1
-
54
5 347
46 (1)
750 (1)
80 (1)
99,0100
99,0000
98,9200
99,3700
99,4300
99,4400
50 (1)
100 (1)
151 (2)
94,4200
104,4200
17:30:00 ECH0923
(ECH0923)





(96,5000)
-
-

45 (1)
100 (1)
11 (1)
96,7000
96,5000
95,7000
98,0000
98,9900
99,0000
100 (1)
100 (1)
1 050 (3)
91,5000
101,5000
17:30:00 ECH1022
(ECH1022)
95,9900
95,9400
96,5000
96,5000
0,58

(95,9400)
8
-
2 020
193 918
10 (1)
20 (1)
100 (1)
95,8100
95,8000
95,5100
96,7300
96,7400
96,7500
80 (1)
100 (1)
454 (1)
90,9400
100,9400
17:30:00 ECH1120
(ECH1120)





(99,0500)
-
-

-  (-)
-  (-)
-  (-)




-  (-)
-  (-)
-  (-)
94,0500
104,0500
17:30:00 ECH1121
(ECH1121)





(102,0000)
-
-

-  (-)
-  (-)
-  (-)




-  (-)
-  (-)
-  (-)
98,0000
106,0000