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 CDL
(CDRL)
18,8000
18,8000
18,8000
18,8000
18,8000(#)
0,00
0,00
(18,8000)
2
-
102
1 918
58 (1)
7 (1)
135 (3)
18,8000
18,7000
18,6000
19,0000
19,2000
19,3000
30 (1)
116 (2)
515 (2)
16,9500
20,6000
17:30:00 CPD
(CELTIC)
6,2500
6,2500
6,6000
6,5000
6,2500(#)
0,00
-3,85
(6,5000)
3
-
810
5 315
1 000 (1)
365 (1)
65 (1)
6,3500
6,1500
5,5000
6,5000
6,7500
7,3500
690 (1)
1 000 (1)
830 (1)
5,8500
7,1500
17:30:00 CEZ
(CEZ)
84,3000
84,0500
84,3000
84,3000
84,3000(#)
-0,35
-0,35
(84,6000)
5
-
256
21 521
80 (1)
12 (1)
12 (1)
84,0000
83,3000
83,1000
86,0000
87,7500
88,0000
45 (1)
51 (1)
134 (2)
76,1500
93,0500
17:30:00 CFI
(CFI)
0,3020
0,3020
0,3050
0,3050
0,3050(#)
0,99
0,99
(0,3020)
8
-
8 309
2 526
901 (1)
500 (1)
1 000 (1)
0,3050
0,3020
0,2980
0,3060
0,3070
0,3080
5 000 (1)
1 000 (1)
19 750 (1)
0,2720
0,3320
17:30:00 CHS
(CHEMOS)



0,0200(#)

-93,94
(0,3300)
-
-

125 000 (1)
-  (-)
-  (-)
0,0200

-1,0000
0,0100
0,0300
75 802 (23)
907 (3)
350 (2)
0,2970
0,3630
17:30:00 CIE
(CIECH)
36,4000
36,1500
38,0000
38,0000
38,0000(#)
4,40
4,40
(36,4000)
427
-
54 509
2 034 934
500 (1)
767 (1)
1 000 (1)
37,8000
37,7000
37,6000
38,0000
38,1000
38,2000
3 778 (6)
70 (1)
1 250 (3)
32,8000
40,0000
17:30:00 CIG
(CIGAMES)
0,8740
0,8700
0,8990
0,8800
0,8800(#)
1,50
1,50
(0,8670)
194
-
382 923
338 220
9 380 (3)
4 900 (5)
2 316 (1)
0,8700
0,8600
0,8550
0,8800
0,8840
0,8850
4 214 (2)
3 774 (1)
3 175 (2)
0,7810
0,9530
17:30:00 CTS
(CITYSERV)
9,0700
9,0700
9,0700
9,0700
9,0700(#)
-0,55
-0,55
(9,1200)
1
-
1
9
920 (2)
829 (1)
-  (-)
9,0600
9,0500
9,5000
10,2000
15,0000
1 290 (2)
52 (1)
120 (1)
8,2080
10,0320
17:30:00 CLN
(CLNPHARMA)
45,4500
43,8500
45,4500
44,0000
44,0000(#)
-3,19
-3,19
(45,4500)
109
-
5 603
248 704
540 (2)
100 (3)
343 (1)
43,8500
43,8000
43,6500
44,0000
44,1000
44,3000
120 (1)
140 (2)
25 (2)
40,9500
49,9500
17:30:00 CMP0620
(CMP0620)





(98,0000)
-
-

1 (1)
10 (1)
10 (1)
97,2100
97,2000
97,0000
98,0000
98,3500
98,3900
4 (1)
50 (1)
5 (1)
93,0000
103,0000
17:30:00 CMP0720
(CMP0720)





(99,7500)
-
-

-  (-)
-  (-)
-  (-)




-  (-)
-  (-)
-  (-)
94,7500
104,7500
17:30:00 CNT
(CNT)
14,5000
14,5000
14,5000
14,5000
0,00

(14,5000)
3
-
397
5 757
201 (1)
13 (1)
75 (1)
14,5000
14,4000
14,0000
14,6000
14,7000
14,8000
705 (1)
1 645 (2)
27 (1)
13,1000
15,9000
17:30:00 CLE
(COALENERG)
0,2000
0,2000
0,2100
0,2100
0,2100(#)
-4,55
-4,55
(0,2200)
9
-
35 175
7 231
876 (1)
10 000 (1)
10 000 (1)
0,2000
0,1700
0,1500
0,2100
0,2300
0,3300
21 699 (3)
5 800 (2)
3 000 (1)
0,1980
0,2420
17:30:00 COG
(COGNOR)
1,1700
1,1500
1,1850
1,1600
1,1700(#)
-0,85
0,00
(1,1700)
37
-
35 199
40 782
7 365 (1)
6 033 (6)
1 200 (1)
1,1550
1,1500
1,1450
1,1600
1,1700
1,1750
880 (1)
2 000 (1)
2 237 (1)
1,0550
1,2850
17:30:00 CMR
(COMARCH)
197,5000
193,0000
197,5000
195,0000
195,0000(#)
-1,27
-1,27
(197,5000)
25
-
596
116 445
121 (2)
21 (1)
42 (3)
193,0000
192,5000
192,0000
195,0000
195,5000
197,0000
31 (2)
57 (1)
173 (2)
178,0000
217,0000
17:30:00 CMP
(COMP)



59,2000(#)

0,00
(59,2000)
-
-

41 (1)
51 (1)
1 191 (2)
58,4000
58,2000
58,0000
59,0000
59,2000
60,0000
100 (1)
95 (1)
62 (1)
53,4000
65,0000
17:30:00 CPL
(COMPERIA)





(3,4000)
-
-

2 400 (1)
-  (-)
-  (-)
3,2600

3,4000
3,5000
3,9000
2 496 (1)
413 (1)
90 (1)
3,0600
3,7400
17:30:00 CRM
(CORMAY)
1,0600
1,0460
1,0800
1,0660
1,0660(#)
0,76
0,76
(1,0580)
35
-
35 822
38 288
3 830 (1)
2 076 (3)
3 100 (2)
1,0480
1,0460
1,0440
1,0660
1,0680
1,0700
4 140 (1)
4 000 (1)
4 963 (3)
0,9530
1,1620
17:30:00 CPG
(CPGROUP)
6,4600
6,4600
6,6000
6,5900
6,4600(#)
2,01
0,00
(6,4600)
17
-
10 304
67 216
1 147 (1)
94 (1)
1 350 (1)
6,5400
6,5100
6,5000
6,5900
6,6000
6,6400
60 (1)
393 (1)
1 206 (1)
5,8200
7,1000
17:30:00 CPS0426
(CPS0426)
102,0800
102,0500
102,0800
102,0500
0,11

(101,9400)
3
-
208
21 228
2 (1)
1 (1)
10 (1)
101,9400
101,8500
101,7900
102,0500
102,0600
102,0700
48 (1)
39 (1)
60 (1)
96,9400
106,9400
17:30:00 CTG
(CUBEITG)





(0,1950)
-
-

-  (-)
-  (-)
-  (-)




-  (-)
-  (-)
-  (-)

17:30:00 CPS
(CYFRPLSAT)
26,9000
26,2200
27,3800
27,2400
27,2400(#)
2,64
2,64
(26,5400)
2289
-
503 156
13 557 741
2 512 (1)
6 823 (3)
19 923 (3)
27,0000
26,9800
26,9600
27,2400
27,2600
27,2800
645 (1)
3 271 (3)
1 125 (2)
23,9000
29,1800
17:30:00 CZT
(CZTOREBKA)





(0,3700)
-
-

-  (-)
-  (-)
-  (-)




-  (-)
-  (-)
-  (-)

17:30:00 DAT
(DATAWALK)
55,0000
53,2000
59,0000
54,2000
54,2000(#)
-3,56
-3,56
(56,2000)
168
-
8 469
470 119
200 (2)
359 (3)
255 (3)
54,0000
53,8000
53,6000
54,2000
54,6000
55,0000
35 (1)
32 (1)
371 (4)
50,6000
61,8000
17:30:00 DBC
(DEBICA)
79,8000
79,4000
80,0000
80,0000
79,8000(#)
0,25
0,00
(79,8000)
28
-
563
44 859
135 (2)
137 (2)
300 (5)
79,4000
79,2000
79,0000
80,0000
80,4000
80,8000
10 (1)
100 (1)
50 (1)
72,0000
87,6000
17:30:00 DCR
(DECORA)
18,5000
18,5000
18,6500
18,6500
18,5000(#)
0,81
0,00
(18,5000)
8
-
1 223
22 719
150 (1)
100 (1)
80 (1)
18,6500
18,0000
17,5500
19,0500
19,1000
19,1500
300 (1)
327 (2)
241 (1)
16,6500
20,3000
17:30:00 DEK0321
(DEK0321)
99,4800
99,4800
99,4800
99,4800
0,99

(98,5000)
2
-
9
895
4 (1)
-  (-)
-  (-)
98,0000

99,0000
99,4700
99,5000
50 (1)
4 (1)
4 (1)
93,5000
103,5000
17:30:00 DEK
(DEKPOL)
26,4000
25,2000
26,4000
26,4000
0,00

(26,4000)
3
-
204
5 146
70 (1)
10 (1)
-  (-)
21,6000
21,0000
26,4000
26,5000
27,5000
161 (2)
219 (1)
1 025 (1)
23,8000
29,0000
17:30:00 DEL
(DELKO)
10,7000
10,7000
10,7000
10,7000
10,7000(#)
0,00
0,00
(10,7000)
1
-
150
1 605
250 (2)
152 (1)
165 (2)
10,4000
10,3000
10,2000
10,7000
10,8000
10,9000
607 (1)
160 (2)
4 490 (2)
9,6500
11,7000
17:30:00 DVL
(DEVELIA)
2,5300
2,5100
2,5450
2,5350
2,5350(#)
0,20
0,20
(2,5300)
60
-
52 073
131 795
1 750 (1)
125 (1)
55 322 (3)
2,5150
2,5100
2,5050
2,5400
2,5450
2,5500
97 (1)
97 (1)
15 600 (3)
2,2800
2,7800
17:30:00 DGA
(DGA)
6,2800
6,2800
6,2800
6,2800
0,00

(6,2800)
1
-
2
13
1 250 (1)
-  (-)
-  (-)
6,0000

6,2800
6,3000
6,7800
276 (1)
1 250 (1)
104 (1)
5,6600
6,9000
17:30:00 DTR
(DIGITREE)
3,6400
3,6400
3,6400
3,6400
-5,21

(3,8400)
1
-
75
273
30 (1)
3 500 (1)
2 084 (1)
3,6600
3,6400
3,6000
3,7800
4,5000
5,0000
1 985 (1)
445 (1)
624 (1)
3,4600
4,2200
17:30:00 DNP
(DINOPL)
136,7000
134,2000
136,7000
136,0000
136,0000(#)
0,00
0,00
(136,0000)
2134
-
151 447
20 572 931
2 180 (2)
283 (3)
38 (1)
136,0000
135,9000
135,8000
136,1000
136,3000
136,4000
2 935 (4)
396 (2)
38 (1)
122,4000
149,6000
17:30:00 DKP0321
(DKP0321)
97,5200
97,5200
98,4900
98,4900
97,5200(#)
1,02
0,02
(97,5000)
2
-
3
294
1 (1)
2 (1)
1 (1)
97,5400
97,5300
97,5200
98,4900
98,5000
99,5000
1 (1)
501 (2)
2 (1)
94,4900
102,4900
17:30:00 DNP0622
(DNP0622)





(100,0000)
-
-

-  (-)
-  (-)
-  (-)




-  (-)
-  (-)
-  (-)
95,0000
105,0000
17:30:00 DNP1020
(DNP1020)





(101,0000)
-
-

14 (1)
4 (1)
-  (-)
99,8500
99,1200
102,1000

3 (1)
-  (-)
-  (-)
97,0000
105,0000
17:30:00 DOM0620
(DOM0620)





(100,4000)
-
-

-  (-)
-  (-)
-  (-)




-  (-)
-  (-)
-  (-)
95,4000
105,4000
17:30:00 DOM1023
(DOM1023)





(100,0000)
-
-

-  (-)
-  (-)
-  (-)




-  (-)
-  (-)
-  (-)
95,0000
105,0000
17:30:00 DOM1121
(DOM1121)





(100,3500)
-
-

5 (1)
3 (1)
-  (-)
100,5000
100,0000
101,5500

1 (1)
-  (-)
-  (-)
95,3500
105,3500
17:30:00 DOM1222
(DOM1222)





(102,0000)
-
-

-  (-)
-  (-)
-  (-)




-  (-)
-  (-)
-  (-)
97,0000
107,0000
17:30:00 DOM
(DOMDEV)
93,4000
93,0000
94,0000
93,6000
93,4000(#)
0,65
0,43
(93,0000)
31
-
1 968
184 327
195 (1)
17 (1)
27 (1)
94,0000
93,6000
93,4000
94,6000
95,0000
95,6000
100 (1)
329 (5)
100 (1)
83,8000
102,0000
17:30:00 DRE
(DREWEX)



0,4100(#)

-25,45
(0,5500)
-
-

1 689 (1)
15 800 (1)
-  (-)
0,4100
0,0300
0,4100
0,4300
0,4500
120 (1)
67 (1)
3 500 (2)
0,4960
0,6050
17:30:00 DRP
(DROP)





(0,1500)
-
-

8 022 (1)
5 000 (1)
-  (-)
0,1500
0,0200
0,1600
0,1720
0,1950
270 (1)
7 470 (1)
5 300 (1)
0,1280
0,1720
17:30:00 DPL
(DROZAPOL)
1,3250
1,2300
1,3250
1,2500
1,2300(#)
-2,34
-3,91
(1,2800)
22
-
11 110
13 764
1 337 (1)
501 (2)
1 500 (1)
1,2050
1,2000
1,1600
1,2500
1,3200
1,4000
5 117 (1)
10 (1)
505 (1)
1,1550
1,4050
17:30:00 DS0725
(DS0725)
108,3000
107,2500
108,3000
107,2500
-0,45

(107,7300)
3
-
277
29 709
21 (1)
-  (-)
-  (-)
107,4500

107,4700

28 (3)
-  (-)
-  (-)
103,2500
111,2500
17:30:00 DS0726
(DS0726)
103,4000
103,4000
103,4000
103,4000
0,10

(103,3000)
2
-
101
10 443
1 (1)
-  (-)
-  (-)
0,0100

104,9900
105,0000
106,0000
15 (1)
100 (1)
40 (1)
98,3000
108,3000
17:30:00 DS0727
(DS0727)





(104,0500)
-
-

18 (1)
-  (-)
-  (-)
103,6300

103,6500
104,3800
104,3900
36 (3)
30 (1)
20 (1)
99,0500
109,0500
17:30:00 DS1020 103,7000
103,7000
103,7000
103,7000
-0,19

(103,9000)
2
-
22
2 281
-  (-)
-  (-)
-  (-)




-  (-)
-  (-)
-  (-)
99,7000
107,7000
17:30:00 DS1021




(108,1500)
-
-

-  (-)
-  (-)
-  (-)




-  (-)
-  (-)
-  (-)
103,1500
113,1500
17:30:00 DS1023 108,4500
108,4500
108,7000
108,7000
-0,18

(108,9000)
2
-
53
5 760
30 (1)
58 (1)
-  (-)
108,6900
108,6800


-  (-)
-  (-)
-  (-)
103,9000
113,9000