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 INTLHSC12898 INTLNOK02485 INTLPKO15123 INTLUSD24406 INTSCCC25874 INTSHSC20537 INTSPLA25387 INVFIZ KRA0423 LBT MCF1020 NEU OW20A202550 OW20K192000 OW20M201750 OW20U202500 OW20X192050 PCR1223 PHP0725 PND RCBMWIG401121 RCFL2BOSS RCFL2PEO RCFL3COFF RCFL3MSPET RCFL4CECE RCFL5COPP RCFS1COCO RCFS2LIGH2 RCFS3COFF RCFS3PKO RCFS4PZU RCFS6SUGA RCGSX7E0122 RCRCPS1021 RCTLCOFF008 RCTLRDGB RCTSCORN07 RCTSSUGA13 SNK SOL UCEXSTOXX1221 WPL
ostatnie notowanie: 12.11.2019
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
09:00:00 CDR1221
(CDR1221)





(102,0000)
-
-

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

47 (1)
-  (-)
-  (-)

09:08:19 CDL
(CDRL)
19,8000
19,6000
20,3000
20,3000
2,53

(19,8000)
5
-
80
1 610
40 (1)
390 (1)
52 (1)
19,4500
19,4000
19,3500
20,3000
20,6000
20,7000
370 (1)
80 (1)
177 (4)
17,8500
21,7000
09:00:00 CPD
(CELTIC)





(6,0000)
-
-

1 000 (1)
1 (1)
-  (-)
5,7500
2,5200
6,1000
6,3000
6,5000
1 000 (1)
10 (1)
55 (1)
5,4000
6,6000
09:07:27 CEZ
(CEZ)
87,4500
87,4500
87,4500
87,4500
0,40

(87,1000)
1
-
5
437
3 (1)
1 874 (2)
6 000 (1)
87,0000
86,8000
86,3000
87,4000
87,4500
87,5000
1 345 (1)
500 (1)
343 (1)
78,4000
95,8000
08:30:27 CFI
(CFI)



0,3200(#)

0,00
(0,3200)
-
-

1 (1)
10 000 (1)
1 000 (1)
-1,0000
0,3120
0,3110
0,3200
0,3250
0,3270
20 000 (1)
5 800 (1)
2 000 (1)
0,2880
0,3520
09:09:57 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
09:08:42 CIE
(CIECH)
35,2000
35,2000
35,6500
35,6500
35,2000(#)
2,44
1,15
(34,8000)
29
-
2 101
74 549
461 (1)
287 (2)
4 412 (2)
35,5500
35,5000
35,4500
35,8000
35,8500
35,9000
161 (3)
80 (1)
1 475 (5)
31,3500
38,2500
09:10:46 CIG
(CIGAMES)
0,9360
0,9200
0,9360
0,9290
0,9360(#)
2,20
2,97
(0,9090)
45
-
95 575
89 062
600 (1)
5 105 (3)
15 000 (1)
0,9220
0,9200
0,9110
0,9300
0,9320
0,9340
5 500 (2)
2 000 (1)
2 000 (1)
0,8190
0,9990
09:00:00 CTS
(CITYSERV)





(9,7500)
-
-

807 (1)
-  (-)
-  (-)
9,3000

9,6000
9,7500
9,9500
2 000 (1)
770 (1)
500 (1)
8,7750
10,7240
09:09:39 CLN
(CLNPHARMA)
43,2000
43,2000
43,8500
43,5000
43,2000(#)
-2,14
-2,81
(44,4500)
30
-
1 789
77 438
75 (1)
59 (2)
125 (3)
43,5000
43,3000
43,2500
43,7000
43,7500
43,9500
40 (1)
164 (1)
69 (1)
40,0500
48,8500
09:00:00 CMP0620
(CMP0620)





(98,4000)
-
-

7 (1)
10 (1)
10 (1)
98,1100
98,1000
98,0000
98,5500
98,6500
98,6800
2 (1)
5 (1)
19 (1)
93,4000
103,4000
09:00:00 CMP0720
(CMP0720)





(99,7500)
-
-

-  (-)
-  (-)
-  (-)




-  (-)
-  (-)
-  (-)
94,7500
104,7500
09:00:00 CNT
(CNT)





(14,3000)
-
-

530 (1)
128 (1)
538 (2)
14,3000
14,1000
14,0000
14,7000
14,8000
14,9000
20 (1)
27 (1)
110 (1)
12,9000
15,7000
08:31:11 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)
12 039 (3)
2 775 (1)
0,3600
0,4360
09:03:41 COG
(COGNOR)
1,3750
1,3750
1,3750
1,3750
1,3750(#)
0,00
0,00
(1,3750)
8
-
5 913
8 130
6 509 (1)
1 100 (1)
50 (1)
1,3750
1,3550
1,3500
1,3850
1,3900
1,4000
1 535 (2)
9 553 (4)
88 199 (3)
1,2400
1,5100
09:00:00 CMR
(COMARCH)





(176,0000)
-
-

55 (2)
53 (2)
9 (1)
175,5000
175,0000
174,5000
177,5000
178,0000
179,0000
12 (1)
276 (2)
90 (1)
158,5000
193,5000
09:00:00 CMP
(COMP)



62,8000(#)

0,00
(62,8000)
-
-

51 (1)
94 (1)
300 (2)
60,6000
60,4000
60,0000
62,8000
63,0000
66,0000
100 (1)
254 (3)
15 (1)
56,6000
69,0000
09:00:00 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
09:04:07 CRM
(CORMAY)
0,9490
0,9200
0,9490
0,9200
0,9490(#)
-3,16
-0,11
(0,9500)
6
-
7 144
6 591
710 (1)
1 020 (1)
6 900 (2)
0,9180
0,9160
0,9150
0,9200
0,9490
0,9500
4 (1)
4 450 (1)
15 508 (4)
0,8550
1,0440
09:00:00 CPG
(CPGROUP)
6,3000
6,3000
6,3000
6,3000
6,3000(#)
-4,11
-4,11
(6,5700)
2
-
74
466
1 200 (1)
300 (1)
1 500 (1)
6,3000
6,2400
6,2300
6,5700
6,5900
6,6000
762 (4)
1 000 (1)
1 132 (3)
5,9200
7,2200
09:00:00 CPS0426
(CPS0426)





(101,8700)
-
-

15 (1)
10 (1)
62 (2)
101,9900
101,9100
101,9000
102,1000
102,1600
102,5000
100 (1)
100 (1)
200 (1)
96,8700
106,8700
07:45:00 CTG
(CUBEITG)





(0,1950)
-
-

-  (-)
-  (-)
-  (-)




-  (-)
-  (-)
-  (-)

09:10:38 CPS
(CYFRPLSAT)
28,3200
28,3200
28,9800
28,9800
28,3200(#)
0,98
-1,32
(28,7000)
26
-
3 533
101 208
2 596 (7)
223 (1)
2 000 (1)
28,8800
28,8200
28,8000
28,9800
29,0000
29,0400
390 (1)
3 561 (4)
223 (1)
25,8400
31,5600
07:45:00 CZT
(CZTOREBKA)





(0,3700)
-
-

-  (-)
-  (-)
-  (-)




-  (-)
-  (-)
-  (-)

09:00:00 DAT
(DATAWALK)
65,0000
65,0000
65,0000
65,0000
65,0000(#)
1,88
1,88
(63,8000)
4
-
58
3 770
157 (2)
479 (3)
123 (1)
63,8000
63,0000
61,4000
64,0000
64,4000
64,8000
49 (1)
118 (1)
7 (1)
57,6000
70,0000
09:00:00 DBC
(DEBICA)
79,6000
79,6000
79,6000
79,6000
79,6000(#)
0,25
0,25
(79,4000)
5
-
134
10 666
142 (3)
108 (2)
4 (1)
78,8000
78,6000
78,4000
79,6000
80,0000
80,8000
69 (1)
257 (3)
50 (1)
71,6000
87,2000
09:00:00 DCR
(DECORA)
19,6500
19,6500
19,6500
19,6500
19,6500(#)
2,88
2,88
(19,1000)
1
-
2
39
50 (1)
500 (2)
80 (1)
19,1000
19,0000
18,8000
19,6500
19,9000
19,9500
223 (2)
608 (3)
396 (2)
17,2000
21,0000
09:00:00 DEK0321
(DEK0321)





(99,0000)
-
-

4 (1)
2 (1)
6 (1)
99,0100
99,0000
98,5100
99,4900
99,5000
99,6000
5 (1)
14 (2)
12 (1)

09:00:00 DEK
(DEKPOL)





(25,0000)
-
-

150 (1)
16 (1)
10 (1)
24,3000
24,0000
23,4000
24,8000
24,9000
25,8000
310 (1)
199 (1)
353 (1)
22,5000
27,5000
09:00:00 DEL
(DELKO)
9,4500
9,4500
9,4500
9,4500
9,4500(#)
0,00
0,00
(9,4500)
2
-
93
879
349 (2)
820 (1)
288 (1)
9,4500
9,2500
9,1500
9,5000
9,5500
9,6500
20 (1)
50 (1)
58 (1)
8,5500
10,3000
09:02:41 DVL
(DEVELIA)
2,5100
2,5100
2,5100
2,5100
2,5100(#)
0,40
0,40
(2,5000)
12
-
11 560
29 016
3 316 (2)
1 106 (2)
1 098 (1)
2,5050
2,5000
2,4950
2,5100
2,5200
2,5250
3 573 (3)
214 (1)
10 000 (1)
2,2500
2,7500
09:00:00 DGA
(DGA)
7,1400
7,1400
7,1400
7,1400
7,1400(#)
0,00
0,00
(7,1400)
2
-
4
29
299 (1)
1 100 (1)
4 (1)
6,8400
6,8200
6,4800
7,1400
7,1600
7,2000
182 (1)
1 100 (1)
1 000 (1)
6,4400
7,8400
09:10:52 DNP
(DINOPL)
139,0000
133,2000
139,0000
136,8000
139,0000(#)
-3,39
-1,84
(141,6000)
797
-
55 448
7 540 133
188 (4)
2 000 (1)
5 (1)
136,8000
136,7000
136,6000
137,5000
137,7000
137,8000
50 (1)
37 (1)
450 (3)
127,5000
155,7000
09:00:00 DKP0321
(DKP0321)





(99,4500)
-
-

-  (-)
-  (-)
-  (-)


99,9900
100,1900
100,3900
357 (2)
3 (1)
7 (1)

09:00:00 DNP0622
(DNP0622)





(100,0000)
-
-

-  (-)
-  (-)
-  (-)




-  (-)
-  (-)
-  (-)

09:00:00 DNP1020
(DNP1020)





(101,0000)
-
-

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

3 (1)
-  (-)
-  (-)
96,0000
106,0000
09:00:00 DOM0620
(DOM0620)





(100,4000)
-
-

25 (1)
-  (-)
-  (-)
99,8000



-  (-)
-  (-)
-  (-)
95,4000
105,4000
09:00:00 DOM1023
(DOM1023)





(100,0000)
-
-

-  (-)
-  (-)
-  (-)




-  (-)
-  (-)
-  (-)

09:00:00 DOM1121
(DOM1121)





(100,3500)
-
-

5 (1)
2 (1)
1 (1)
100,5000
100,4000
100,2200
101,5500

1 (1)
-  (-)
-  (-)

09:00:00 DOM1222
(DOM1222)





(102,0000)
-
-

-  (-)
-  (-)
-  (-)




-  (-)
-  (-)
-  (-)

09:00:00 DOM
(DOMDEV)
89,0000
89,0000
89,0000
89,0000
89,0000(#)
0,00
0,00
(89,0000)
9
-
102
9 078
30 (2)
16 (1)
114 (3)
88,6000
88,2000
88,0000
89,0000
89,4000
89,8000
64 (1)
725 (4)
14 (1)
80,2000
97,8000
08:30:00 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
08:30:00 DRP
(DROP)





(0,1500)
-
-

8 544 (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
09:02:00 DPL
(DROZAPOL)
1,2800
1,2800
1,2800
1,2800
1,2800(#)
2,40
2,40
(1,2500)
5
-
2 000
2 560
20 (1)
1 183 (1)
965 (1)
1,2450
1,2200
1,2100
1,2850
1,2900
1,3200
1 167 (1)
5 850 (1)
849 (1)
1,1250
1,3750
09:00:00 DS0725
(DS0725)





(107,3500)
-
-

220 (1)
-  (-)
-  (-)
106,4000

107,8000
108,1500
220 (1)
10 (1)
-  (-)
102,3500
112,3500
09:00:00 DS0726
(DS0726)





(103,8000)
-
-

220 (1)
1 (1)
-  (-)
102,2000
0,0100
103,5000
104,5900
105,0500
220 (1)
5 (1)
100 (1)
98,8000
108,8000
09:00:00 DS0727
(DS0727)





(102,5500)
-
-

220 (1)
-  (-)
-  (-)
102,3000

103,5000
103,8000
104,4800
31 (1)
220 (1)
20 (1)

09:00:00 DS1020




(104,3000)
-
-

220 (1)
-  (-)
-  (-)
104,0500

104,2500

220 (1)
-  (-)
-  (-)

09:00:00 DS1021




(108,2700)
-
-

220 (1)
-  (-)
-  (-)
108,1000

108,5000

220 (1)
-  (-)
-  (-)
103,2700
113,2700
09:00:00 DS1023




(108,7900)
-
-

220 (1)
20 (1)
-  (-)
108,2000
106,5000
109,0000

220 (1)
-  (-)
-  (-)
103,7900
113,7900