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 BPHFIZMLI CLE ECH EHG FATTH20 FFINH20 FMILM20 FTPEM20 GNB0220 HBS0421 INTLADS11635 INTLDAX00281 INTLEUR23895 INTLNDX23994 INTLPKN16303 INTLUSD21287 INTSCDR24802 INTSNAG04085 INTSSLV02352 IPOGPARPA KRI0320 LPP MDG OEX OW20I202300 OW20K191800 OW20O202700 OW20V192375 OW20X192400 PEO1027 PKN0420 PMA RCCORNAOPEN RCFL2EON RCFL2SZG RCFL3EUH RCFL3ROS RCFL4OIL2 RCFL6GOLD RCFS2DPW1 RCFS2WHT2 RCFS3LIGH2 RCFS4ESX RCFS5SILVE RCGETNA06222 RCLSOYAOPEN2 RCTHYAOPEN RCTLOIL0015 RCTSCBK3 RCTSSBO3 RON0522 STP UCEXSTOXX1221 WLB
ostatnie notowanie: 17.10.2019
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
08:46:52 CLE
(COALENERG)



0,4000(#)

0,00
(0,4000)
-
-

80 (1)
2 220 (3)
787 (2)
0,3900
0,3840
0,3820
0,4000
0,4160
0,4180
16 941 (1)
2 000 (1)
1 649 (1)
0,3600
0,4400
10:17:03 COG
(COGNOR)
1,7900
1,7800
1,8000
1,7950
1,7900(#)
0,84
0,56
(1,7800)
25
-
23 159
41 397
500 (1)
1 100 (1)
26 235 (11)
1,7950
1,7850
1,7800
1,8000
1,8100
1,8200
36 595 (14)
1 850 (3)
20 043 (3)
1,6050
1,9550
10:20:24 CMR
(COMARCH)
175,0000
175,0000
176,0000
176,0000
175,0000(#)
0,86
0,29
(174,5000)
3
-
40
7 025
28 (3)
30 (1)
103 (2)
172,5000
172,0000
171,5000
176,0000
176,5000
177,0000
43 (1)
90 (1)
9 (1)
157,5000
191,5000
09:00:00 CMP
(COMP)





(61,4000)
-
-

250 (1)
111 (1)
33 (1)
61,0000
60,2000
60,0000
61,4000
62,4000
62,6000
381 (4)
31 (1)
46 (2)
55,4000
67,4000
09:00:00 CPL
(COMPERIA)





(3,4600)
-
-

2 300 (1)
232 (1)
70 (1)
3,3000
2,7200
2,0000
3,4600
5,8500
7,9000
2 399 (1)
865 (1)
800 (1)
3,1200
3,8000
10:03:27 CRM
(CORMAY)
0,9050
0,8820
0,9050
0,8820
-0,90

(0,8900)
2
-
10
9
2 664 (2)
10 150 (2)
10 300 (2)
0,8820
0,8800
0,8700
0,9050
0,9120
0,9130
1 499 (1)
1 100 (1)
1 105 (1)
0,8010
0,9790
09:33:21 CPG
(CPGROUP)
6,1900
6,1900
6,1900
6,1900
6,1900(#)
0,00
0,00
(6,1900)
4
-
811
5 020
633 (1)
1 691 (1)
2 168 (2)
6,1500
6,1400
6,0500
6,1900
6,2700
6,2800
2 604 (2)
1 500 (1)
3 728 (1)
5,5800
6,8000
09:19:57 CPS0426
(CPS0426)
101,9900
101,9900
101,9900
101,9900
101,9900(#)
0,09
0,09
(101,9000)
2
-
108
11 015
4 (1)
10 (1)
100 (1)
101,9100
101,7000
101,6600
101,9900
102,0000
102,1600
92 (1)
500 (1)
100 (1)
96,9000
106,9000
07:45:00 CTG
(CUBEITG)





(0,1950)
-
-

-  (-)
-  (-)
-  (-)




-  (-)
-  (-)
-  (-)

10:37:56 CPS
(CYFRPLSAT)
27,4200
27,3000
27,8600
27,3600
27,4200(#)
-0,29
-0,07
(27,4400)
198
-
33 161
910 956
643 (4)
234 (1)
234 (1)
27,3600
27,3400
27,3200
27,4600
27,4800
27,5000
358 (2)
717 (3)
598 (2)
24,6800
30,1600
07:45:00 CZT
(CZTOREBKA)





(0,3700)
-
-

-  (-)
-  (-)
-  (-)




-  (-)
-  (-)
-  (-)

10:36:40 DAT
(DATAWALK)
58,8000
58,4000
61,6000
61,2000
58,8000(#)
5,52
1,38
(58,0000)
97
-
5 497
329 893
50 (1)
26 (1)
30 (1)
61,0000
60,8000
60,6000
61,4000
61,6000
61,8000
95 (3)
198 (3)
215 (4)
52,2000
63,8000
09:00:00 DBC
(DEBICA)
81,0000
81,0000
81,0000
81,0000
81,0000(#)
0,00
0,00
(81,0000)
3
-
36
2 916
20 (1)
43 (1)
53 (1)
80,8000
80,6000
80,2000
81,0000
81,2000
82,0000
14 (1)
312 (1)
304 (3)
73,0000
89,0000
09:01:09 DCR
(DECORA)
17,9000
17,9000
17,9000
17,9000
0,28

(17,8500)
1
-
2
36
100 (1)
100 (1)
100 (1)
17,5000
17,4000
17,2000
17,8500
17,9000
18,0000
425 (1)
93 (1)
362 (1)
16,1000
19,6000
09:00:20 DEK0321
(DEK0321)
99,0000
98,9900
99,0000
99,0000
0,01

(98,9900)
2
-
10
990
6 (1)
4 (1)
11 (1)
98,0100
98,0000
97,0000
99,0000
99,7600
99,7700
12 (1)
6 (1)
20 (1)
94,9900
102,9900
09:00:00 DEK
(DEKPOL)





(24,8000)
-
-

54 (1)
20 (1)
10 (1)
24,0000
23,5000
23,4000
25,8000
25,9000
26,0000
295 (1)
586 (1)
348 (2)
22,4000
27,2000
09:53:01 DEL
(DELKO)
9,5000
9,3000
9,6500
9,3000
-2,11

(9,5000)
17
-
2 043
19 172
37 (1)
845 (2)
50 (1)
9,3000
9,2000
9,1500
9,4000
9,4500
9,5000
20 (1)
20 (1)
20 (1)
8,5500
10,4000
09:00:00 DVL
(DEVELIA)
2,3500
2,3500
2,3500
2,3500
2,3500(#)
1,73
1,73
(2,3100)
1
-
6
14
7 241 (3)
3 000 (1)
37 049 (6)
2,3000
2,2950
2,2900
2,3350
2,3400
2,3450
8 377 (3)
51 000 (2)
500 (1)
2,0800
2,5400
09:00:00 DGA
(DGA)





(7,4600)
-
-

10 (1)
1 100 (1)
70 (1)
7,4600
7,1400
6,8200
7,4800
7,9200
7,9400
1 050 (1)
213 (1)
500 (1)
6,7200
8,2000
10:42:41 DNP
(DINOPL)
144,0000
144,0000
147,3000
146,9000
144,0000(#)
2,01
0,00
(144,0000)
309
-
13 163
1 921 903
95 (2)
94 (2)
102 (2)
146,8000
146,7000
146,6000
146,9000
147,0000
147,1000
113 (2)
45 (1)
99 (2)
129,6000
158,4000
09:00:00 DKP0321
(DKP0321)





(99,4500)
-
-

-  (-)
-  (-)
-  (-)


99,4500
99,4600
99,9900
3 (1)
4 (1)
7 (1)
94,4500
104,4500
09:00:00 DNP1020
(DNP1020)





(101,0000)
-
-

2 (1)
14 (1)
4 (1)
99,5600
99,5500
99,1200
102,1000

3 (1)
-  (-)
-  (-)
97,0000
105,0000
09:00:00 DOM0620
(DOM0620)





(100,6500)
-
-

25 (1)
-  (-)
-  (-)
100,2000

100,8000
101,7000
5 (1)
18 (1)
-  (-)
96,6500
104,6500
09:00:00 DOM1023
(DOM1023)





(100,0000)
-
-

-  (-)
-  (-)
-  (-)




-  (-)
-  (-)
-  (-)
95,0000
105,0000
09:00:00 DOM1121
(DOM1121)





(100,0000)
-
-

2 (1)
5 (2)
-  (-)
100,2000
100,0000


-  (-)
-  (-)
-  (-)
96,0000
104,0000
09:00:00 DOM1222
(DOM1222)





(102,0000)
-
-

-  (-)
-  (-)
-  (-)




-  (-)
-  (-)
-  (-)
98,0000
106,0000
09:56:50 DOM
(DOMDEV)
82,8000
82,8000
83,6000
83,6000
0,97

(82,8000)
10
-
248
20 580
137 (2)
148 (2)
13 (1)
82,2000
82,0000
81,2000
83,4000
83,6000
83,8000
35 (2)
478 (1)
149 (5)
74,6000
91,0000
08:30:00 DRE
(DREWEX)





(0,5500)
-
-

1 689 (1)
4 500 (1)
7 300 (1)
0,4100
0,0600
0,0200
0,4800
0,5200
0,5500
2 000 (1)
1 184 (1)
27 856 (4)
0,4960
0,6050
08:30:00 DRP
(DROP)





(0,1500)
-
-

2 466 (1)
3 500 (1)
5 000 (1)
0,1500
0,1360
0,0200
0,1690
0,1700
0,1900
3 510 (1)
7 648 (2)
487 (1)
0,1280
0,1720
09:00:00 DPL
(DROZAPOL)





(1,2250)
-
-

992 (1)
1 200 (1)
7 400 (2)
1,2100
1,2050
1,2000
1,3000
1,3700
1,3750
6 736 (2)
60 (1)
90 (1)
1,1050
1,3450
09:00:00 DS0725
(DS0725)





(107,8400)
-
-

220 (1)
-  (-)
-  (-)
107,2000

108,2000
108,7000
220 (1)
85 (2)
-  (-)
102,8400
112,8400
09:00:00 DS0726
(DS0726)





(104,4000)
-
-

220 (1)
20 (1)
1 (1)
103,3000
103,2100
100,4000
104,3000
105,0500
106,0000
220 (1)
100 (1)
40 (1)
99,4000
109,4000
09:00:00 DS0727
(DS0727)





(104,1200)
-
-

220 (1)
-  (-)
-  (-)
103,3000

104,5000
105,4800
105,4900
220 (1)
16 (1)
5 (1)
99,1200
109,1200
09:00:00 DS1019




(100,2000)
-
-

220 (1)
-  (-)
-  (-)
99,9500

100,1500

220 (1)
-  (-)
-  (-)

09:00:00 DS1020




(103,9000)
-
-

220 (1)
-  (-)
-  (-)
103,8500

104,2500

220 (1)
-  (-)
-  (-)
98,9000
108,9000
09:00:00 DS1021




(108,0000)
-
-

220 (1)
-  (-)
-  (-)
108,2000

108,6000

220 (1)
-  (-)
-  (-)

09:00:00 DS1023




(109,2700)
-
-

220 (1)
15 (1)
-  (-)
108,6000
106,5000
109,4000

220 (1)
-  (-)
-  (-)
104,2700
114,2700
09:00:00 DS1029
(DS1029)





(107,0000)
-
-

4 (1)
220 (1)
3 (1)
106,5000
106,2000
103,9000
107,7000

220 (1)
-  (-)
-  (-)

09:00:00 DVL0523
(DVL0523)





(100,0000)
-
-

-  (-)
-  (-)
-  (-)




-  (-)
-  (-)
-  (-)
96,0000
104,0000
09:00:00 E151129
(E151129)





(99,4000)
-
-

-  (-)
-  (-)
-  (-)




-  (-)
-  (-)
-  (-)
94,4000
104,4000
09:00:00 ECH0321
(ECH0321)





(100,1100)
-
-

-  (-)
-  (-)
-  (-)




-  (-)
-  (-)
-  (-)
95,1100
105,1100
09:00:00 ECH0422
(ECH0422)





(100,0000)
-
-

-  (-)
-  (-)
-  (-)




-  (-)
-  (-)
-  (-)
95,0000
105,0000
09:00:00 ECH0423
(ECH0423)





(101,4000)
-
-

1 (1)
1 (1)
-  (-)
101,0000
100,5000
106,4000

1 (1)
-  (-)
-  (-)
96,4000
106,4000
09:00:00 ECH0522
(ECH0522)





(100,5000)
-
-

100 (1)
131 (1)
100 (1)
99,9200
99,5000
99,2600
100,5000

131 (2)
-  (-)
-  (-)
95,5000
105,5000
09:00:00 ECH0721
(ECH0721)





(100,1900)
-
-

54 (1)
59 (1)
30 (1)
100,1300
100,1200
100,1000
100,2000
100,2500
100,3000
1 000 (1)
1 000 (1)
1 214 (2)
95,1900
105,1900
09:00:00 ECH0923
(ECH0923)





(100,0300)
-
-

66 (1)
200 (1)
200 (1)
100,0300
100,0200
99,7100
100,3900
100,4000
100,7400
100 (1)
316 (1)
197 (2)
95,0300
105,0300
10:01:56 ECH1022
(ECH1022)
99,2100
99,2000
99,2100
99,2000
0,00

(99,2000)
3
-
130
12 897
10 (1)
50 (2)
100 (1)
99,2100
99,2000
98,6600
99,4400
99,4500
99,4800
200 (1)
675 (4)
100 (2)
94,2000
104,2000
09:00:00 ECH1120
(ECH1120)





(100,0000)
-
-

1 (1)
-  (-)
-  (-)
99,8000



-  (-)
-  (-)
-  (-)
96,0000
104,0000
09:00:00 ECH1121
(ECH1121)





(100,0000)
-
-

-  (-)
-  (-)
-  (-)


100,0000

100 (1)
-  (-)
-  (-)
95,0000
105,0000
09:00:00 ECH1123
(ECH1123)





(100,2100)
-
-

100 (1)
220 (2)
100 (1)
99,7500
99,7400
99,7300
100,1900
100,2000
100,2200
100 (2)
50 (1)
270 (1)
95,2100
105,2100