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 BNPPBSK0722 MBHPE02 CMR EFK EVC0921 FCCCH20 FGPWH20 FPEOZ19 GB11019 GNB0620 I2D INTLADS19117 INTLDAX13136 INTLEUR24380 INTLNDX23135 INTLPKN15966 INTLUSD20602 INTSBCO24190 INTSGLD24174 INTSPGN24711 INTSW2024224 KR10522 LCC1022 MBK1030 MWT OW20F202000 OW20I192725 OW20L192100 OW20U192150 OW20W191700 PCM PHO0821 PGM RWL RCFL2BAYG1 RCFL2PKO RCFL3DB1 RCFL3PEO RCFL4JMT RCFL6CORN RCFS2EAD RCFS3BAS RCFS3OIL2 RCFS4PKO RCFS8SILVE RCGSXS0420 RCRPZU1220 RCTLHEN32 RCTSCOCO07 RCTSSUGA07 SEK TOW VTG WZ0121
ostatnie notowanie: 20.09.2019
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
09:06:49 CMR
(COMARCH)
187,0000
187,0000
187,0000
187,0000
187,0000(#)
-1,58
-1,58
(190,0000)
5
-
152
28 424
11 (1)
45 (2)
90 (1)
187,0000
185,0000
184,5000
188,0000
189,0000
190,0000
100 (1)
41 (1)
1 293 (12)
171,0000
209,0000
09:00:00 CMP
(COMP)





(70,0000)
-
-

185 (2)
250 (1)
222 (1)
69,2000
69,0000
67,0000
71,2000
71,4000
71,6000
50 (1)
80 (1)
160 (1)
63,0000
77,0000
09:00:00 CPL
(COMPERIA)





(3,2400)
-
-

2 700 (1)
-  (-)
-  (-)
3,1000

3,2400
5,8500
7,9000
4 998 (2)
865 (1)
800 (1)
2,9200
3,5600
09:00:00 CRM
(CORMAY)
0,9900
0,9900
0,9900
0,9900
0,9900(#)
1,02
1,02
(0,9800)
2
-
4 000
3 960
5 844 (1)
3 000 (1)
5 000 (1)
0,9920
0,9900
0,9880
1,0000
1,0200
1,0220
3 000 (2)
14 007 (2)
675 (1)
0,8820
1,0780
09:00:00 CPG
(CPGROUP)
6,1000
6,1000
6,1000
6,1000
6,1000(#)
0,00
0,00
(6,1000)
1
-
5
31
1 714 (1)
1 270 (1)
1 400 (1)
6,0200
5,9100
5,9000
6,1000
6,1600
6,2000
990 (1)
1 350 (1)
1 210 (1)
5,4900
6,7100
09:00:00 CPS0426
(CPS0426)





(101,9000)
-
-

250 (1)
100 (1)
100 (1)
101,6500
101,5100
101,5000
101,9000
102,5000
186 (2)
200 (1)
-  (-)
96,9000
106,9000
07:45:00 CTG
(CUBEITG)





(0,1950)
-
-

-  (-)
-  (-)
-  (-)




-  (-)
-  (-)
-  (-)

09:03:03 CPS
(CYFRPLSAT)
27,2000
27,2000
27,2400
27,2400
27,2000(#)
0,89
0,74
(27,0000)
19
-
2 144
58 346
242 (2)
581 (2)
3 755 (4)
27,0600
27,0400
27,0200
27,2200
27,2400
27,2600
641 (5)
1 537 (4)
241 (1)
24,3000
29,7000
08:30:00 CZT
(CZTOREBKA)





(0,4000)
-
-

1 000 (1)
25 112 (3)
2 011 (1)
0,3700
0,3600
0,3500
0,4000
0,4100
0,4200
1 998 (2)
26 091 (3)
1 500 (1)
0,3600
0,4400
09:15:45 DAT
(DATAWALK)
40,1000
39,0000
40,1000
40,0000
40,1000(#)
-3,15
-2,91
(41,3000)
29
-
2 863
114 345
48 (1)
60 (2)
285 (4)
39,4000
39,3000
39,2000
40,0000
40,4000
41,0000
643 (3)
187 (1)
200 (1)
37,2000
45,4000
09:27:03 DBC
(DEBICA)
89,2000
86,0000
89,2000
86,0000
89,2000(#)
-0,23
3,48
(86,2000)
12
-
232
20 327
18 (1)
150 (1)
200 (1)
86,0000
85,4000
85,2000
87,2000
88,6000
88,8000
30 (1)
85 (1)
54 (1)
77,6000
94,8000
09:02:03 DCR
(DECORA)
18,9500
18,9500
18,9500
18,9500
4,41

(18,1500)
1
-
2
38
95 (1)
100 (1)
100 (1)
18,2500
18,2000
18,0000
18,5500
18,9500
19,1000
410 (1)
267 (1)
69 (1)
16,3500
19,9500
09:00:00 DEK0321
(DEK0321)





(98,7900)
-
-

5 (1)
-  (-)
-  (-)
97,0100

98,7500
98,9800
98,9900
15 (1)
6 (1)
3 (1)
96,7900
100,7900
09:00:00 DEK
(DEKPOL)



26,1000(#)

0,38
(26,0000)
-
-

300 (1)
10 (1)
333 (1)
25,6000
25,5000
25,0000
26,7000
26,8000
26,9000
230 (1)
300 (1)
455 (1)
23,4000
28,6000
09:18:29 DEL
(DELKO)
8,4000
8,4000
8,4000
8,4000
0,00

(8,4000)
1
-
2
17
925 (1)
340 (2)
20 (1)
8,2000
8,1500
8,1000
8,4000
8,5000
8,6000
1 579 (1)
729 (1)
880 (1)
7,6000
9,2000
09:12:43 DVL
(DEVELIA)
2,3650
2,3500
2,3650
2,3500
2,3650(#)
1,08
1,72
(2,3250)
12
-
17 500
41 313
6 000 (1)
5 566 (1)
14 000 (2)
2,3050
2,3000
2,2950
2,3500
2,3600
2,3650
9 829 (3)
21 064 (4)
36 620 (2)
2,0950
2,5550
09:00:00 DGA
(DGA)
7,1000
7,1000
7,1000
7,1000
7,1000(#)
3,80
3,80
(6,8400)
1
-
2
14
359 (1)
1 260 (1)
-  (-)
6,6600
6,6400
6,9200
7,1000
8,0600
1 205 (1)
305 (2)
262 (1)
6,1600
7,5200
09:27:43 DNP
(DINOPL)
155,7000
155,7000
157,8000
156,7000
155,7000(#)
1,16
0,52
(154,9000)
79
-
3 413
535 419
135 (3)
143 (2)
107 (3)
156,3000
156,1000
156,0000
156,7000
156,8000
156,9000
181 (4)
130 (2)
42 (1)
139,5000
170,3000
09:00:00 DKP0321
(DKP0321)





(99,4600)
-
-

-  (-)
-  (-)
-  (-)


99,4500
99,4600
99,4800
2 (1)
4 (1)
4 (1)
97,4600
101,4600
09:00:00 DNP1020
(DNP1020)





(101,0000)
-
-

2 (1)
14 (1)
4 (1)
100,0000
99,5000
99,1200
101,0000
101,5000
23 (1)
3 (1)
-  (-)
99,0000
103,0000
09:00:00 DOM0620
(DOM0620)





(100,6500)
-
-

20 (1)
-  (-)
-  (-)
100,1000

101,7000

18 (1)
-  (-)
-  (-)
95,6500
105,6500
09:00:00 DOM1023
(DOM1023)





(100,0000)
-
-

-  (-)
-  (-)
-  (-)




-  (-)
-  (-)
-  (-)
98,0000
102,0000
09:00:00 DOM1121
(DOM1121)





(100,0000)
-
-

8 (1)
-  (-)
-  (-)
100,0000

100,5000

1 (1)
-  (-)
-  (-)
95,0000
105,0000
09:00:00 DOM1222
(DOM1222)





(102,0000)
-
-

-  (-)
-  (-)
-  (-)




-  (-)
-  (-)
-  (-)
100,0000
104,0000
09:00:00 DOM
(DOMDEV)
82,2000
82,2000
82,2000
82,2000
82,2000(#)
0,00
0,00
(82,2000)
4
-
36
2 959
11 (1)
52 (1)
398 (2)
80,8000
80,2000
80,0000
82,2000
82,4000
83,0000
57 (2)
150 (1)
113 (2)
74,0000
90,4000
08:30:00 DRE
(DREWEX)





(0,5700)
-
-

400 (1)
1 689 (1)
10 (1)
0,5500
0,4100
0,0100
0,5700
0,5800
0,5900
10 438 (2)
2 450 (2)
1 855 (1)
0,5150
0,6250
08:30:00 DRP
(DROP)





(0,1000)
-
-

13 073 (2)
2 000 (1)
5 800 (1)
0,1000
0,0260
0,0250
0,1360
0,1700
0,1900
1 449 (1)
7 648 (2)
487 (1)
0,0850
0,1150
09:15:39 DPL
(DROZAPOL)
1,3350
1,3350
1,3350
1,3350
-0,74

(1,3450)
10
-
42
56
50 (1)
15 (1)
1 182 (1)
1,3250
1,3000
1,2950
1,3300
1,3400
1,3450
50 (1)
95 (1)
1 039 (2)
1,2150
1,4750
09:00:00 DS0725
(DS0725)





(107,1000)
-
-

220 (1)
-  (-)
-  (-)
106,8000

108,0000

230 (3)
-  (-)
-  (-)
102,1000
112,1000
09:00:00 DS0726
(DS0726)





(103,0500)
-
-

220 (1)
1 (1)
1 (1)
102,8000
100,4000
0,0200
104,0000
104,2900
104,6900
220 (1)
20 (1)
5 (1)
98,0500
108,0500
09:00:00 DS0727
(DS0727)





(103,7800)
-
-

220 (1)
-  (-)
-  (-)
103,0000

104,2000
104,3900
104,9900
220 (1)
20 (1)
30 (1)

09:00:00 DS1019




(100,5000)
-
-

220 (1)
-  (-)
-  (-)
100,3000

100,5000

220 (1)
-  (-)
-  (-)
95,5000
105,5000
09:00:00 DS1020




(104,1000)
-
-

220 (1)
-  (-)
-  (-)
104,1000

104,5000

220 (1)
-  (-)
-  (-)

09:00:00 DS1021




(108,8500)
-
-

220 (1)
-  (-)
-  (-)
108,5500

108,9500

220 (1)
-  (-)
-  (-)
103,8500
113,8500
09:00:00 DS1023




(108,9600)
-
-

220 (1)
15 (1)
-  (-)
108,5000
106,5000
109,3000

220 (1)
-  (-)
-  (-)

09:00:00 DS1029
(DS1029)





(106,7100)
-
-

220 (1)
3 (1)
-  (-)
105,6000
103,9000
106,9000
107,1900
220 (1)
23 (1)
-  (-)
101,7100
111,7100
09:00:00 E151129
(E151129)





(99,4000)
-
-

-  (-)
-  (-)
-  (-)




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





(100,1100)
-
-

-  (-)
-  (-)
-  (-)




-  (-)
-  (-)
-  (-)
98,1100
102,1100
09:00:00 ECH0422
(ECH0422)





(100,0000)
-
-

-  (-)
-  (-)
-  (-)




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





(100,0000)
-
-

5 (1)
1 (1)
-  (-)
100,0100
100,0000


-  (-)
-  (-)
-  (-)
98,0000
102,0000
09:00:00 ECH0522
(ECH0522)





(99,2100)
-
-

100 (1)
100 (1)
23 (1)
99,4000
99,3600
99,2100
99,8700
99,8800
99,9000
100 (1)
31 (1)
422 (1)
94,2100
104,2100
09:00:00 ECH0721
(ECH0721)





(100,2000)
-
-

200 (1)
14 (1)
23 (1)
100,1200
100,1000
100,0300
100,2900
100,3400
100,3500
18 (1)
76 (1)
100 (1)
95,2000
105,2000
09:00:00 ECH0923
(ECH0923)





(100,5000)
-
-

100 (1)
50 (1)
100 (1)
100,1100
99,6200
99,2100
100,5000
101,0000
101,8000
12 (1)
582 (1)
50 (1)
95,5000
105,5000
09:00:00 ECH1022
(ECH1022)





(98,9000)
-
-

10 (1)
100 (1)
40 (1)
98,4000
98,1200
98,0600
98,9000
98,9800
99,0000
50 (1)
50 (1)
400 (2)
93,9000
103,9000
09:00:00 ECH1120
(ECH1120)





(100,0000)
-
-

1 (1)
-  (-)
-  (-)
99,8000



-  (-)
-  (-)
-  (-)
98,0000
102,0000
09:00:00 ECH1121
(ECH1121)





(100,0000)
-
-

-  (-)
-  (-)
-  (-)


100,0000

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





(100,0000)
-
-

95 (1)
50 (1)
43 (1)
100,0000
99,9700
99,9600
100,3600
100,3700
100,3800
100 (1)
50 (1)
146 (1)
95,0000
105,0000
09:10:05 ECH
(ECHO)
4,7500
4,7400
4,7500
4,7400
4,7500(#)
-0,84
-0,63
(4,7800)
8
-
3 068
14 560
1 000 (2)
317 (1)
1 323 (3)
4,7400
4,7350
4,7300
4,7450
4,7500
4,7800
49 (1)
1 694 (1)
7 176 (6)
4,3050
5,2500
09:00:00 ECN1022
(ECN1022)





(98,2200)
-
-

38 (1)
194 (2)
161 (3)
98,2200
98,2100
98,1200
98,7800
98,7900
98,8100
50 (1)
104 (1)
25 (1)
93,2200
103,2200
09:00:00 EDI
(EDINVEST)





(2,1000)
-
-

7 442 (2)
100 (1)
333 (1)
2,0600
1,9100
1,7100
2,1000
2,1600
2,3200
397 (1)
7 073 (2)
1 752 (2)
1,8900
2,3000