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 ABS BNF1221 BOS CDL DS1023 ERB F6MWZ20 FEUHH20 FLWBM20 FSPLU20 GHI0720 GTC IPO INTLCDR22285 INTLDOW16790 INTLHSC15685 INTLNKX18705 INTLPKN26401 INTLUSD21279 INTSCDR24810 INTSKGH23341 INTSPLA25924 IPOBENE3H KRA1226 LMBSFIZ MCI0321 NTT OW20A202225 OW20C202250 OW20M201825 OW20N202450 OW20X201800 PEO1028 PIA1128 PMA RCCOCOOPEN RCFL2OIL2 RCFL3EAD RCFL3ROS RCFL4PGN RCFL6FW201 RCFS2KGH RCFS3GASO RCFS4FW203 RCFS6COFF1 RCGLDAOPEN RCNAGAOPEN RCTLBEI RCTLTOTF RDN SET TLX VIN WZ0126
ostatnie notowanie: 17.01.2020
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 CDL
(CDRL)
22,5000
21,7000
22,5000
21,9000
22,5000(#)
-1,79
0,90
(22,3000)
27
-
2 782
61 280
50 (1)
86 (1)
93 (1)
22,0000
21,9000
21,7000
22,1000
22,5000
22,6000
20 (1)
490 (4)
83 (1)
20,1000
24,5000
17:30:00 CPD
(CELTIC)
6,3000
6,3000
6,3000
6,3000
-1,56

(6,4000)
2
-
4 430
27 909
1 570 (1)
1 200 (2)
1 500 (1)
6,3000
6,2500
6,2000
6,4000
6,5000
6,7000
2 000 (1)
1 000 (1)
1 000 (1)
5,8000
7,0000
17:30:00 CEZ
(CEZ)
87,7000
87,7000
87,7000
87,7000
0,57

(87,2000)
1
-
4
351
10 (1)
111 (2)
6 (1)
87,2000
87,0000
86,1000
88,5000
88,9000
89,3000
30 (1)
20 (1)
23 (1)
78,5000
95,9000
17:30:00 CFI
(CFI)
0,3160
0,3150
0,3160
0,3150
0,3150(#)
0,00
0,00
(0,3150)
9
-
15 473
4 887
1 080 (2)
700 (1)
500 (1)
0,3100
0,3030
0,3010
0,3150
0,3160
0,3170
12 410 (1)
17 055 (1)
10 000 (1)
0,2840
0,3460
17:30:00 CHS
(CHEMOS)





(0,3300)
-
-

-  (-)
-  (-)
-  (-)




-  (-)
-  (-)
-  (-)

17:30:00 CIE
(CIECH)
36,5000
36,4500
37,4500
36,8000
36,8000(#)
1,52
1,52
(36,2500)
298
-
41 356
1 533 088
1 415 (5)
361 (1)
40 (1)
36,8000
36,7500
36,6000
37,0000
37,1500
37,4000
465 (2)
30 (1)
492 (5)
32,6500
39,8500
17:30:00 CIG
(CIGAMES)
0,9000
0,8100
0,9000
0,8250
0,8250(#)
-6,99
-6,99
(0,8870)
1116
-
2 953 686
2 542 983
10 518 (7)
2 522 (2)
1 544 (2)
0,8250
0,8160
0,8150
0,8300
0,8330
0,8360
10 522 (2)
2 200 (1)
7 562 (1)
0,7990
0,9750
17:30:00 CTS
(CITYSERV)
9,2000
9,2000
9,2000
9,2000
0,00

(9,2000)
2
-
320
2 944
1 319 (1)
300 (1)
376 (1)
9,2000
9,1000
9,0600
9,5000
12,9500
15,0000
1 290 (2)
419 (1)
120 (1)
8,2800
10,1200
17:30:00 CLN
(CLNPHARMA)
47,8000
47,8000
49,0000
48,8500
48,8500(#)
2,20
2,20
(47,8000)
133
-
8 510
412 704
20 (1)
1 (1)
30 (1)
48,4000
48,3500
48,3000
48,8500
48,9000
49,0000
111 (1)
100 (1)
2 040 (3)
43,0500
52,5000
17:30:00 CMP0620
(CMP0620)
99,5800
99,5800
99,5800
99,5800
99,5800(#)
-0,02
-0,02
(99,6000)
2
-
6
597
12 (1)
10 (1)
10 (1)
98,3500
98,2000
98,1000
99,5800
99,5900
99,6000
42 (1)
30 (1)
18 (2)
94,6000
104,6000
17:30:00 CMP0720
(CMP0720)





(99,7500)
-
-

-  (-)
-  (-)
-  (-)




-  (-)
-  (-)
-  (-)
94,7500
104,7500
17:30:00 CNT
(CNT)
14,5000
14,5000
14,5000
14,5000
-0,68

(14,6000)
3
-
715
10 368
75 (1)
423 (2)
614 (3)
14,4000
14,3000
14,2000
14,5000
14,6000
14,7000
35 (1)
947 (1)
425 (2)
13,2000
16,0000
17:30:00 CLE
(COALENERG)
0,1780
0,1600
0,1780
0,1600
0,1600(#)
-10,11
-10,11
(0,1780)
3
-
10 101
1 616
6 443 (2)
10 000 (2)
10 199 (3)
0,1600
0,1520
0,1500
0,1600
0,1790
0,1800
99 900 (1)
11 400 (1)
31 895 (3)
0,1520
0,2040
17:30:00 COG
(COGNOR)
1,3200
1,2800
1,3200
1,2900
1,2900(#)
0,00
0,00
(1,2900)
27
-
15 803
20 378
1 449 (1)
13 039 (3)
250 (1)
1,2850
1,2800
1,2700
1,2900
1,3050
1,3200
767 (1)
10 000 (1)
3 032 (2)
1,1650
1,4150
17:30:00 CMR
(COMARCH)
208,0000
205,0000
208,0000
205,0000
205,0000(#)
-0,97
-0,97
(207,0000)
61
-
1 588
327 464
5 (1)
39 (2)
6 (1)
204,0000
203,0000
202,0000
205,0000
207,0000
208,0000
73 (1)
50 (2)
68 (3)
186,5000
227,0000
17:30:00 CMP
(COMP)
66,2000
65,4000
66,2000
66,0000
66,0000(#)
0,00
0,00
(66,0000)
5
-
125
8 236
1 (1)
41 (1)
41 (1)
65,4000
65,2000
65,0000
66,0000
66,4000
66,6000
5 (1)
31 (1)
250 (1)
59,4000
72,6000
17:30:00 CPL
(COMPERIA)
2,6800
2,6800
2,6800
2,6800
2,6800(#)
0,00
0,00
(2,6800)
1
-
560
1 501
3 350 (2)
-  (-)
-  (-)
2,5600

2,6800
20,0000
22,0000
2 900 (1)
1 300 (1)
75 (1)
2,4200
2,9400
17:30:00 CRM
(CORMAY)
0,9920
0,9770
0,9950
0,9920
0,9920(#)
-0,20
-0,20
(0,9940)
24
-
62 029
61 626
730 (2)
1 000 (1)
1 061 (2)
0,9770
0,9760
0,9720
0,9920
0,9940
0,9950
1 999 (1)
4 000 (1)
2 850 (1)
0,8950
1,0920
17:30:00 CPG
(CPGROUP)
7,1800
7,0500
7,1800
7,0500
7,1800(#)
2,47
4,36
(6,8800)
6
-
1 127
7 969
116 (1)
1 892 (2)
1 095 (1)
7,0500
6,8800
6,8500
7,1900
7,2000
7,2500
1 044 (1)
5 778 (5)
360 (1)
6,2000
7,5600
17:30:00 CPS0426
(CPS0426)
101,0000
100,6500
101,0000
100,6500
-0,15

(100,8000)
12
-
714
71 885
4 (1)
29 (1)
5 (1)
100,7100
100,7000
100,6900
101,0000
101,4900
101,5000
100 (1)
20 (2)
1 000 (1)
95,8000
105,8000
17:30:00 CTG
(CUBEITG)





(0,1950)
-
-

-  (-)
-  (-)
-  (-)




-  (-)
-  (-)
-  (-)

17:30:00 CPS
(CYFRPLSAT)
28,7000
28,3000
29,1000
28,6000
28,6000(#)
-0,56
-0,56
(28,7600)
1704
-
505 369
14 449 532
46 (1)
1 899 (2)
682 (1)
28,5800
28,5600
28,5400
28,6000
28,6200
28,6600
31 150 (2)
4 108 (3)
2 571 (3)
25,9000
31,6200
17:30:00 CZT
(CZTOREBKA)





(0,3700)
-
-

-  (-)
-  (-)
-  (-)




-  (-)
-  (-)
-  (-)

17:30:00 DAT
(DATAWALK)
54,4000
52,2000
55,0000
53,6000
53,6000(#)
-2,19
-2,19
(54,8000)
132
-
11 858
633 411
1 071 (1)
24 (1)
50 (1)
53,6000
53,4000
53,2000
53,8000
54,0000
54,6000
167 (3)
603 (3)
215 (2)
49,4000
60,2000
17:30:00 DBC
(DEBICA)
82,6000
82,4000
82,6000
82,6000
82,6000(#)
0,00
0,00
(82,6000)
22
-
650
53 679
147 (3)
197 (5)
434 (8)
82,4000
82,2000
82,0000
82,6000
83,0000
84,0000
205 (2)
1 199 (7)
35 (1)
74,4000
90,8000
17:30:00 DCR
(DECORA)
19,9000
19,4000
19,9000
19,4000
-1,02

(19,6000)
15
-
1 242
24 158
100 (1)
194 (3)
100 (1)
19,2000
19,1000
19,0500
19,8500
19,9000
19,9500
1 313 (1)
1 000 (1)
100 (1)
17,6500
21,5000
17:30:00 DEK0321
(DEK0321)
98,9800
98,9700
98,9800
98,9700
98,9800(#)
0,48
0,49
(98,5000)
2
-
6
594
2 (1)
6 (1)
5 (1)
98,5500
98,1700
98,0000
98,9700
98,9800
99,0000
3 (1)
4 (1)
50 (1)
94,9700
102,9700
17:30:00 DEK
(DEKPOL)





(26,0000)
-
-

150 (1)
216 (2)
10 (1)
25,8000
24,0000
21,0000
25,9000
26,0000
27,7000
371 (1)
422 (2)
500 (1)
23,4000
28,6000
17:30:00 DEL
(DELKO)
11,3000
11,0000
11,3000
11,2000
11,2000(#)
-0,88
-0,89
(11,3000)
12
-
1 865
20 895
100 (1)
626 (3)
220 (2)
11,1000
11,0000
10,9000
11,2000
11,4000
11,5000
92 (1)
50 (1)
50 (1)
10,2000
12,4000
17:30:00 DVL
(DEVELIA)
2,6200
2,6100
2,6500
2,6500
2,6500(#)
1,34
1,34
(2,6150)
75
-
55 755
146 982
233 (1)
841 (2)
3 362 (2)
2,6200
2,6150
2,6100
2,6500
2,6550
2,6600
7 345 (4)
12 471 (4)
29 585 (4)
2,3550
2,8750
17:30:00 DGA
(DGA)
6,1400
6,1400
6,1400
6,1400
6,1400(#)
0,00
0,00
(6,1400)
5
-
10
61
50 (1)
1 390 (1)
37 (1)
5,8000
5,7800
5,6200
6,0600
6,1600
6,5000
1 389 (1)
78 (1)
1 150 (1)
5,5400
6,7400
17:30:00 DTR
(DIGITREE)
4,5000
4,2000
4,5000
4,2000
4,1400(#)
-4,55
-5,91
(4,4000)
11
-
9 682
41 503
800 (2)
1 000 (1)
1 500 (1)
4,1400
4,0000
3,7000
4,2000
4,4000
4,7600
1 786 (1)
1 710 (1)
750 (2)
3,9600
4,8400
17:30:00 DNP
(DINOPL)
154,0000
153,0000
158,1000
155,6000
155,6000(#)
1,50
1,50
(153,3000)
1587
-
89 297
13 863 567
1 287 (5)
1 222 (2)
408 (2)
155,5000
155,4000
155,3000
156,2000
156,5000
156,6000
342 (1)
1 050 (1)
36 (2)
138,0000
168,6000
17:30:00 DKP0321
(DKP0321)
99,3900
99,3900
99,3900
99,3900
0,90

(98,5000)
1
-
7
696
2 (1)
10 (1)
-  (-)
97,1100
97,0000
99,3900
99,4000
99,9900
2 (1)
498 (1)
10 (1)
93,5000
103,5000
17:30:00 DNP0622
(DNP0622)





(100,0000)
-
-

-  (-)
-  (-)
-  (-)




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





(101,0000)
-
-

2 (1)
16 (1)
5 (1)
99,6000
99,5000
99,0200
101,0000

3 (1)
-  (-)
-  (-)
96,0000
106,0000
17:30:00 DOM0620
(DOM0620)





(100,4000)
-
-

-  (-)
-  (-)
-  (-)




-  (-)
-  (-)
-  (-)
96,4000
104,4000
17:30:00 DOM1023
(DOM1023)





(100,0000)
-
-

16 (1)
-  (-)
-  (-)
100,0000



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





(100,3500)
-
-

3 (1)
-  (-)
-  (-)
100,0000

101,5000

1 (1)
-  (-)
-  (-)
96,3500
104,3500
17:30:00 DOM1222
(DOM1222)





(102,0000)
-
-

-  (-)
-  (-)
-  (-)




-  (-)
-  (-)
-  (-)
98,0000
106,0000
17:30:00 DOM1224
(DOM1224)





(100,0000)
-
-

-  (-)
-  (-)
-  (-)




-  (-)
-  (-)
-  (-)
95,0000
105,0000
17:30:00 DOM
(DOMDEV)
98,8000
97,4000
98,8000
97,6000
97,6000(#)
-0,41
-0,41
(98,0000)
70
-
2 355
230 100
25 (1)
192 (4)
437 (1)
97,6000
97,4000
97,2000
97,8000
98,0000
98,2000
724 (3)
929 (4)
900 (2)
88,2000
107,5000
17:30:00 DRE
(DREWEX)





(0,5500)
-
-

-  (-)
-  (-)
-  (-)


0,3500
0,4500
0,5500
1 000 (1)
3 300 (1)
5 424 (4)
0,4960
0,6050
17:30:00 DRP
(DROP)





(0,1500)
-
-

-  (-)
-  (-)
-  (-)




-  (-)
-  (-)
-  (-)

17:30:00 DPL
(DROZAPOL)
1,3850
1,3850
1,4750
1,3850
1,4750(#)
-0,36
6,12
(1,3900)
13
-
95
133
998 (1)
5 500 (1)
1 089 (1)
1,3850
1,3800
1,2700
1,4750
1,4800
1,5200
55 (1)
5 100 (1)
2 580 (1)
1,2550
1,5250
17:30:00 DS0725
(DS0725)
105,9100
105,9100
105,9100
105,9100
0,01

(105,9000)
1
-
7
741
3 (1)
2 (1)
14 (1)
105,9100
105,9000
102,5000
107,0000
108,0000
25 (1)
100 (1)
-  (-)
100,9000
110,9000
17:30:00 DS0726
(DS0726)





(103,4000)
-
-

10 (1)
50 (1)
-  (-)
101,5100
101,5000
102,0000
102,2000
103,9000
10 (1)
3 (1)
5 (1)

17:30:00 DS0727
(DS0727)
101,8900
101,3100
101,8900
101,5000
-0,39

(101,9000)
9
-
120
12 198
10 (1)
50 (1)
38 (1)
101,4200
101,4100
101,3000
101,8600
101,8700
102,3700
50 (1)
150 (1)
297 (1)

17:30:00 DS1020 102,8500
102,8500
102,8500
102,8500
-0,19

(103,0500)
1
-
39
4 011
-  (-)
-  (-)
-  (-)




-  (-)
-  (-)
-  (-)

17:30:00 DS1021




(107,6000)
-
-

-  (-)
-  (-)
-  (-)




-  (-)
-  (-)
-  (-)