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 FBASH20 FGBPH20 FMTBM20 FUSDM20 GNB0321 HMI INTLADS13532 INTLDAX12864 INTLGBU25106 INTLNKX00794 INTLPKN23655 INTLUSD24554 INTSDAX18952 INTSNAG07096 INTSSLV25015 IQP KRI1020 MAB MRC OLK1123 OW20I202600 OW20K191950 OW20R201800 OW20V192450 OW20X192550 PEOH210 PKN0921 PRM RCDGRAOPEN RCFL2GASO RCFL2VNA RCFL3GAMES RCFL3SAP1 RCFL4PGN RCFL6PALL RCFS2EAD RCFS3ACP RCFS3LXS RCFS4FW203 RCFS5SUGA1 RCGETNA1222 RCNDXAOPEN RCTLBPL RCTLOIL008 RCTSCOCO09 RCTSSILV13 RON SHG UCEXSX6P0823 WTN
ostatnie notowanie: 18.10.2019
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
17:30:00 CLE
(COALENERG)
0,3840
0,3840
0,4000
0,4000
0,4000(#)
0,00
0,00
(0,4000)
4
-
1 197
467
1 515 (4)
787 (2)
15 (1)
0,3840
0,3820
0,3800
0,4000
0,4160
0,4180
16 453 (1)
2 000 (1)
1 649 (1)
0,3600
0,4400
17:30:00 COG
(COGNOR)
1,7850
1,7500
1,7900
1,7900
1,7900(#)
0,56
0,56
(1,7800)
135
-
190 444
338 884
3 803 (3)
1 000 (1)
3 045 (3)
1,7800
1,7750
1,7700
1,7900
1,7950
1,8000
4 562 (1)
30 804 (8)
42 606 (13)
1,6050
1,9550
17:30:00 CMR
(COMARCH)
173,0000
170,0000
173,0000
171,5000
171,5000(#)
-1,44
-1,44
(174,0000)
27
-
251
43 120
29 (3)
17 (3)
7 (1)
170,0000
169,0000
168,5000
171,5000
172,0000
173,0000
14 (2)
16 (2)
12 (1)
157,0000
191,0000
17:30:00 CMP
(COMP)
59,2000
57,4000
59,2000
59,2000
59,2000(#)
-2,31
-2,31
(60,6000)
13
-
531
31 322
11 (1)
1 050 (2)
51 (1)
58,4000
58,0000
56,6000
59,2000
60,2000
60,4000
249 (1)
92 (2)
141 (2)
54,6000
66,6000
17:30:00 CPL
(COMPERIA)





(3,4600)
-
-

2 300 (1)
232 (1)
70 (1)
3,3000
2,7200
2,0000
3,4600
4,0000
5,8500
2 399 (1)
5 000 (1)
865 (1)
3,1200
3,8000
17:30:00 CRM
(CORMAY)
0,8800
0,8680
0,9000
0,8840
0,45

(0,8800)
21
-
53 384
46 826
500 (1)
1 000 (1)
1 185 (1)
0,8750
0,8660
0,8640
0,8840
0,9000
0,9030
5 777 (1)
9 000 (2)
3 242 (1)
0,7920
0,9680
17:30:00 CPG
(CPGROUP)
6,2000
6,1900
6,2000
6,2000
6,2000(#)
0,16
0,16
(6,1900)
9
-
5 183
32 115
4 072 (2)
4 000 (2)
6 327 (3)
6,1900
6,1600
6,0500
6,2000
6,2700
6,3000
2 000 (2)
1 500 (1)
1 191 (1)
5,5800
6,8000
17:30:00 CPS0426
(CPS0426)
101,9500
101,9500
101,9900
101,9900
0,00

(101,9900)
4
-
103
10 501
50 (1)
10 (1)
100 (1)
101,7100
101,7000
101,6600
101,9900
102,0000
102,1600
47 (1)
400 (1)
100 (1)
96,9900
106,9900
17:30:00 CTG
(CUBEITG)





(0,1950)
-
-

-  (-)
-  (-)
-  (-)




-  (-)
-  (-)
-  (-)

17:30:00 CPS
(CYFRPLSAT)
27,2400
27,0800
27,6200
27,4200
27,4200(#)
-0,07
-0,07
(27,4400)
1589
-
410 148
11 230 259
23 498 (1)
934 (1)
5 803 (1)
27,4200
27,3200
27,2800
27,4400
27,4600
27,4800
13 000 (5)
19 664 (6)
6 978 (2)
24,7000
30,1800
17:30:00 CZT
(CZTOREBKA)





(0,3700)
-
-

-  (-)
-  (-)
-  (-)




-  (-)
-  (-)
-  (-)

17:30:00 DAT
(DATAWALK)
63,0000
62,0000
65,0000
62,0000
62,0000(#)
0,00
0,00
(62,0000)
198
-
12 033
761 555
130 (3)
11 (1)
242 (3)
62,0000
61,4000
61,0000
63,0000
63,2000
63,6000
50 (1)
100 (1)
98 (3)
55,8000
68,2000
17:30:00 DBC
(DEBICA)
80,6000
79,4000
81,0000
79,6000
79,6000(#)
-1,24
-1,24
(80,6000)
15
-
583
46 506
25 (1)
54 (2)
75 (4)
79,4000
79,0000
78,2000
79,6000
80,0000
81,0000
154 (1)
121 (1)
100 (1)
72,6000
88,6000
17:30:00 DCR
(DECORA)
17,9000
17,5000
17,9000
17,8500
-0,28

(17,9000)
5
-
303
5 339
210 (2)
100 (1)
100 (1)
17,5000
17,4000
17,2000
17,9000
18,0000
18,4500
90 (1)
432 (2)
790 (2)
16,1500
19,6500
17:30:00 DEK0321
(DEK0321)
99,0000
99,0000
99,0000
99,0000
0,00

(99,0000)
1
-
12
1 188
6 (1)
4 (1)
11 (1)
98,0100
98,0000
97,0000
99,6900
99,7000
99,7500
6 (1)
12 (1)
5 (1)
95,0000
103,0000
17:30:00 DEK
(DEKPOL)
25,9000
25,9000
25,9000
25,9000
0,00

(25,9000)
1
-
2
52
54 (1)
20 (1)
10 (1)
24,0000
23,5000
23,4000
25,9000
26,0000
26,1000
582 (1)
348 (2)
400 (2)
23,4000
28,4000
17:30:00 DEL
(DELKO)
9,3000
9,2000
9,3000
9,3000
9,3000(#)
0,00
0,00
(9,3000)
7
-
579
5 356
1 880 (1)
84 (1)
275 (2)
9,2000
9,0500
9,0000
9,3000
9,3500
9,4000
561 (2)
20 (1)
20 (1)
8,4000
10,2000
17:30:00 DVL
(DEVELIA)
2,3000
2,2850
2,3000
2,3000
2,3000(#)
0,00
0,00
(2,3000)
73
-
223 645
514 067
26 000 (2)
3 065 (3)
8 000 (3)
2,2900
2,2850
2,2800
2,3100
2,3200
2,3250
50 000 (1)
50 000 (1)
4 275 (1)
2,0700
2,5300
17:30:00 DGA
(DGA)
7,1800
7,1800
7,1800
7,1800
0,56

(7,1400)
1
-
2
14
70 (1)
1 100 (1)
4 (1)
6,8800
6,8600
6,4800
7,2000
7,4600
7,8800
1 050 (1)
490 (1)
211 (1)
6,4400
7,8400
17:30:00 DNP
(DINOPL)
150,0000
148,0000
152,7000
150,4000
150,4000(#)
0,07
0,07
(150,3000)
1104
-
80 546
12 092 115
74 (1)
1 131 (2)
2 150 (3)
150,3000
150,2000
150,1000
150,4000
150,6000
150,8000
158 (1)
168 (1)
307 (1)
135,3000
165,3000
17:30:00 DKP0321
(DKP0321)





(99,4500)
-
-

-  (-)
-  (-)
-  (-)


99,4500
99,4600
99,9900
3 (1)
4 (1)
7 (1)
94,4500
104,4500
17:30:00 DNP1020
(DNP1020)





(101,0000)
-
-

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

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





(100,6500)
-
-

25 (1)
-  (-)
-  (-)
100,2000

100,8000
101,7000
5 (1)
18 (1)
-  (-)
96,6500
104,6500
17:30:00 DOM1023
(DOM1023)





(100,0000)
-
-

-  (-)
-  (-)
-  (-)




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





(100,0000)
-
-

2 (1)
5 (2)
-  (-)
100,2000
100,0000


-  (-)
-  (-)
-  (-)
96,0000
104,0000
17:30:00 DOM1222
(DOM1222)





(102,0000)
-
-

-  (-)
-  (-)
-  (-)




-  (-)
-  (-)
-  (-)
98,0000
106,0000
17:30:00 DOM
(DOMDEV)
83,2000
83,2000
83,6000
83,2000
83,2000(#)
-0,24
-0,24
(83,4000)
14
-
3 702
308 033
39 (1)
28 (1)
25 (1)
82,6000
82,0000
81,0000
83,2000
83,4000
83,6000
164 (1)
71 (1)
640 (6)
75,2000
91,6000
17:30:00 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
17:30:00 DRP
(DROP)
0,1690
0,1690
0,1690
0,1690
0,1690(#)
12,67
12,67
(0,1500)
3
-
3 787
640
23 (1)
250 (1)
2 504 (2)
0,1690
0,1600
0,1500
0,1700
0,1900
0,1950
7 648 (2)
487 (1)
5 300 (1)
0,1280
0,1720
17:30:00 DPL
(DROZAPOL)
1,2450
1,2450
1,2500
1,2500
3,73

(1,2050)
9
-
669
833
7 240 (2)
150 (1)
1 000 (1)
1,2000
1,1900
1,1800
1,2500
1,3000
1,3750
467 (2)
6 950 (2)
90 (1)
1,0850
1,3250
17:30:00 DS0725
(DS0725)
107,5000
107,5000
107,5600
107,5600
-0,26

(107,8400)
2
-
25
2 688
30 (1)
-  (-)
-  (-)
107,5600

107,8300
108,7000
50 (1)
85 (2)
-  (-)
102,8400
112,8400
17:30:00 DS0726
(DS0726)
103,7800
103,7800
103,7800
103,7800
0,14

(103,6400)
1
-
3 600
373 608
1 (1)
1 (1)
-  (-)
100,4000
0,0100
103,9900
104,0000
105,0500
5 (1)
4 (1)
100 (1)
98,6400
108,6400
17:30:00 DS0727
(DS0727)
103,8900
103,8900
103,8900
103,8900
0,57

(103,3000)
1
-
3 600
374 004
-  (-)
-  (-)
-  (-)


105,4800
105,4900
105,5000
16 (1)
5 (1)
10 (2)
99,8900
107,8900
17:30:00 DS1019




(100,2000)
-
-

-  (-)
-  (-)
-  (-)


100,1400

14 (1)
-  (-)
-  (-)
96,2000
104,2000
17:30:00 DS1020 104,2000
104,2000
104,2000
104,2000
0,19

(104,0000)
1
-
1
104
-  (-)
-  (-)
-  (-)




-  (-)
-  (-)
-  (-)
99,0000
109,0000
17:30:00 DS1021 108,1000
108,1000
108,2000
108,2000
-0,19

(108,4100)
2
-
39
4 216
-  (-)
-  (-)
-  (-)




-  (-)
-  (-)
-  (-)
103,4100
113,4100
17:30:00 DS1023 108,8000
108,8000
108,8600
108,8600
-0,38

(109,2700)
2
-
29
3 156
38 (1)
15 (1)
-  (-)
108,8600
106,5000
109,2600

50 (1)
-  (-)
-  (-)
104,8600
112,8600
17:30:00 DS1029
(DS1029)
106,5000
106,5000
106,5000
106,5000
-0,47

(107,0000)
1
-
3 600
383 400
3 (1)
-  (-)
-  (-)
103,9000



-  (-)
-  (-)
-  (-)
102,5000
110,5000
17:30:00 DVL0523
(DVL0523)





(100,0000)
-
-

-  (-)
-  (-)
-  (-)




-  (-)
-  (-)
-  (-)
95,0000
105,0000
17:30:00 E151129
(E151129)





(99,4000)
-
-

-  (-)
-  (-)
-  (-)




-  (-)
-  (-)
-  (-)
94,4000
104,4000
17:30:00 ECH0321
(ECH0321)





(100,1100)
-
-

-  (-)
-  (-)
-  (-)




-  (-)
-  (-)
-  (-)
96,1100
104,1100
17:30:00 ECH0422
(ECH0422)





(100,0000)
-
-

-  (-)
-  (-)
-  (-)




-  (-)
-  (-)
-  (-)
96,0000
104,0000
17:30:00 ECH0423
(ECH0423)





(101,4000)
-
-

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

1 (1)
-  (-)
-  (-)
97,4000
105,4000
17:30:00 ECH0522
(ECH0522)





(100,5000)
-
-

110 (2)
131 (1)
100 (1)
99,9300
99,5000
99,2600
100,2000
100,5000
100 (1)
200 (2)
-  (-)
95,5000
105,5000
17:30:00 ECH0721
(ECH0721)





(100,0200)
-
-

10 (1)
30 (1)
200 (1)
100,0600
100,0500
100,0400
100,1800
100,1900
100,2900
100 (1)
80 (1)
100 (1)
95,0200
105,0200
17:30:00 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
17:30:00 ECH1022
(ECH1022)
99,2900
99,2900
99,4700
99,4700
0,02

(99,4500)
10
-
2 151
213 894
30 (1)
100 (1)
20 (1)
99,2400
99,2300
99,2000
99,4700
99,4800
99,4900
99 (1)
50 (1)
100 (1)
94,4500
104,4500
17:30:00 ECH1120
(ECH1120)





(100,0000)
-
-

1 (1)
-  (-)
-  (-)
99,8000



-  (-)
-  (-)
-  (-)
96,0000
104,0000
17:30:00 ECH1121
(ECH1121)





(100,0000)
-
-

-  (-)
-  (-)
-  (-)


100,0000

100 (1)
-  (-)
-  (-)
96,0000
104,0000
17:30:00 ECH1123
(ECH1123)
100,2500
100,2500
100,2500
100,2500
0,01

(100,2400)
1
-
120
12 030
100 (1)
200 (1)
20 (1)
99,7700
99,7600
99,7400
100,2700
100,3500
100,3600
200 (1)
20 (1)
146 (1)
95,2500
105,2500