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 ASE BNPPBSK0524 BOS CIG ECH0423 ERG FATTZ20 FFINZ20 FOPLZ20 FUSDZ20 GNB0523 IBH1024 INTLAPL05264 INTLCDR28951 INTLDOW31039 INTLJSW32144 INTLNKX31898 INTLPLA29744 INTLUSD21279 INTLW2032185 INTSDBK10306 INTSHSC30650 INTSPGE23010 INTSVOW08334 JWC1120 KRU0621 MBHPA23 MKI1123 OR10623 OW20F201700 OW20G201650 OW20L201100 OW20R201575 OW20S201400 OW20U202300 PEX PHP0828 PRF0322 RCCMCAOPEN RCFL2GOLD2 RCFL3BOSS RCFL3LTS1 RCFL3WHT3 RCFL4PZU RCFL5SOY RCFL8PLAT RCFS2RWE RCFS3KGH RCFS4COFF1 RCFS5NAG2 RCFS7NAG RCGSDGP0924 RCRCCC1220 RCTLGAS6 RCTLSOY10 RCTSGOLD18 RCTSSOY07 SAK1131 SLU1129 TRI WCL1225
ostatnie notowanie: 05.06.2020
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 CIG
(CIGAMES)
0,8400
0,8310
0,8700
0,8550
0,8550(#)
1,79
1,79
(0,8400)
484
-
1 278 076
1 091 278
5 858 (1)
24 277 (5)
1 815 (1)
0,8510
0,8500
0,8480
0,8550
0,8600
0,8680
18 907 (2)
3 000 (2)
13 990 (3)
0,7560
0,9240
17:30:00 CTS
(CITYSERV)
9,0000
9,0000
9,0000
9,0000
-1,64

(9,1500)
1
-
200
1 800
300 (2)
200 (1)
200 (1)
8,6000
8,4000
8,2000
9,0000
9,1500
9,2000
300 (1)
2 330 (1)
2 570 (2)
8,2350
10,0640
17:30:00 CLN
(CLNPHARMA)
35,5000
35,3000
36,7500
36,6500
36,6500(#)
4,27
4,27
(35,1500)
487
-
58 805
2 135 750
949 (3)
100 (1)
34 (1)
36,4000
36,3500
36,2500
36,7000
36,7500
36,8000
530 (2)
134 (2)
288 (2)
31,6500
38,6500
17:30:00 CMP0620
(CMP0620)
99,8900
99,8900
99,9500
99,8900
0,02

(99,8700)
9
-
281
28 070
24 (1)
50 (1)
19 (1)
99,8900
99,5000
99,1000
100,1200
100,3000
100,5000
10 (1)
21 (1)
645 (2)
94,8700
104,8700
17:30:00 CNT
(CNT)
17,6000
17,5000
18,1000
17,6000
17,6000(#)
0,57
0,57
(17,5000)
60
-
6 846
120 856
148 (4)
84 (3)
332 (2)
17,5000
17,4000
17,3000
17,6000
17,7000
17,8000
256 (2)
100 (1)
100 (1)
15,8000
19,2000
17:30:00 CLE
(COALENERG)
0,2260
0,2180
0,2260
0,2260
2,73

(0,2200)
11
-
15 050
3 348
6 200 (2)
9 401 (1)
15 250 (3)
0,2200
0,2140
0,2100
0,2260
0,2280
0,2300
11 294 (2)
28 122 (3)
114 072 (2)
0,1980
0,2420
17:30:00 COG
(COGNOR)
1,1000
1,0600
1,1000
1,0850
1,1000(#)
-0,91
0,46
(1,0950)
73
-
172 004
187 707
27 969 (1)
150 (1)
8 880 (5)
1,0850
1,0700
1,0600
1,0950
1,1000
1,1200
5 860 (3)
33 790 (3)
3 000 (2)
0,9860
1,2000
17:30:00 CMR
(COMARCH)
200,0000
200,0000
206,0000
206,0000
206,0000(#)
3,00
3,00
(200,0000)
80
-
21 331
4 330 930
30 (2)
24 (3)
301 (10)
202,0000
201,0000
200,0000
206,0000
207,0000
208,0000
262 (1)
130 (6)
80 (5)
180,0000
220,0000
17:30:00 CMP
(COMP)
60,0000
59,2000
60,0000
60,0000
-0,33

(60,2000)
7
-
27
1 617
63 (2)
60 (1)
41 (1)
59,2000
59,0000
58,8000
60,0000
60,2000
60,6000
281 (3)
259 (2)
55 (1)
54,2000
66,2000
17:30:00 CPL
(COMPERIA)
2,6000
2,6000
2,6200
2,6200
0,77

(2,6000)
3
-
6 390
16 734
500 (1)
3 500 (2)
7 000 (1)
2,5800
2,5000
2,4000
2,6200
3,2600
5,0000
3 000 (1)
170 (1)
3 000 (1)
2,3400
2,8600
17:30:00 CRM
(CORMAY)
1,0800
1,0500
1,0850
1,0500
1,0500(#)
-1,87
-1,87
(1,0700)
269
-
622 521
659 309
13 466 (6)
23 851 (8)
37 743 (13)
1,0500
1,0450
1,0400
1,0650
1,0700
1,0750
3 951 (2)
10 635 (5)
11 100 (4)
0,9640
1,1750
17:30:00 CPG
(CPGROUP)
7,0000
6,7200
7,0000
6,9600
6,9600(#)
0,87
0,87
(6,9000)
28
-
3 757
25 472
45 (1)
73 (1)
20 (1)
6,9000
6,8200
6,8000
6,9600
7,0000
7,0600
235 (1)
2 118 (6)
78 (1)
6,2200
7,5800
17:30:00 CPS0227
(CPS0227)
99,4600
99,4600
99,4600
99,4600
99,4600(#)
-0,01
-0,01
(99,4700)
1
-
3
298
13 (2)
100 (1)
100 (1)
98,5000
98,0000
97,0000
99,4500
99,4600
99,5000
10 (1)
25 (1)
100 (1)
94,4700
104,4700
17:30:00 CPS0426
(CPS0426)
99,8800
99,1000
99,8900
99,1000
0,00

(99,1000)
6
-
68
6 792
1 (1)
161 (2)
5 (1)
99,1000
99,0000
98,5100
99,9900
100,0000
100,4600
200 (2)
33 (3)
100 (1)
94,1000
104,1000
17:30:00 CTG
(CUBEITG)



0,0100(#)

-94,87
(0,1950)
-
-

-  (-)
-  (-)
-  (-)




-  (-)
-  (-)
-  (-)
0,1660
0,2240
17:30:00 CPS
(CYFRPLSAT)
26,9000
26,4400
28,0000
28,0000
28,0000(#)
5,03
5,03
(26,6600)
3204
-
900 859
24 694 447
2 102 (1)
12 053 (8)
36 (1)
27,8000
27,7200
27,6000
28,0000
28,0200
28,0400
4 190 (4)
6 793 (4)
1 736 (1)
24,0000
29,3200
17:30:00 CZT
(CZTOREBKA)
0,4100
0,4100
0,4100
0,4100
0,4100(#)
0,00
0,00
(0,4100)
6
-
300
123
100 (1)
2 000 (1)
2 000 (1)
0,4100
0,3700
0,3600
0,4200
0,4400
0,4500
5 000 (1)
2 192 (1)
16 317 (2)
0,3700
0,4500
17:30:00 DAT
(DATAWALK)
84,4000
83,6000
96,8000
95,0000
95,0000(#)
12,03
12,03
(84,8000)
699
-
27 405
2 514 204
104 (1)
11 (1)
50 (1)
95,0000
94,8000
94,0000
95,4000
95,6000
96,0000
3 (1)
100 (1)
1 082 (5)
76,4000
93,2000
17:30:00 DBC
(DEBICA)
75,0000
73,4000
75,0000
74,4000
74,4000(#)
-0,27
-0,27
(74,6000)
96
-
2 563
190 942
100 (1)
41 (1)
50 (1)
74,2000
74,0000
73,6000
75,0000
75,2000
75,4000
60 (2)
72 (1)
50 (2)
67,6000
82,4000
17:30:00 DCR
(DECORA)
22,7000
22,7000
24,2000
23,6000
23,6000(#)
3,96
3,96
(22,7000)
96
-
9 206
211 499
56 (1)
150 (1)
6 867 (3)
23,6000
23,2000
22,8000
24,0000
24,1000
24,2000
396 (1)
130 (2)
1 808 (5)
20,5000
24,9000
17:30:00 DEK0321
(DEK0321)
98,7900
98,7900
98,7900
98,7900
0,14

(98,6500)
1
-
3
296
3 (1)
6 (1)
2 (1)
97,9000
97,8900
97,8800
98,7900
98,8000
99,2700
7 (1)
7 (2)
11 (1)
93,6500
103,6500
17:30:00 DEK
(DEKPOL)
22,8000
22,0000
22,8000
22,6000
-0,88

(22,8000)
5
-
204
4 571
500 (1)
400 (1)
100 (1)
22,2000
22,0000
21,2000
22,6000
22,8000
23,6000
78 (3)
217 (2)
58 (1)
20,6000
25,0000
17:30:00 DEL
(DELKO)
17,7000
16,2000
19,0000
16,4000
16,4000(#)
-3,53
-3,53
(17,0000)
649
-
129 679
2 323 059
257 (2)
345 (4)
365 (2)
16,4000
16,3000
16,2000
16,5000
16,7000
16,9000
100 (1)
110 (1)
61 (1)
16,0000
19,4000
17:30:00 DVL
(DEVELIA)
2,1300
2,1300
2,2200
2,2000
2,2000(#)
2,33
2,33
(2,1500)
120
-
208 020
458 099
2 300 (2)
1 500 (1)
950 (1)
2,1800
2,1650
2,1500
2,2000
2,2150
2,2200
31 829 (4)
10 884 (2)
8 255 (5)
1,9360
2,3650
17:30:00 DGA
(DGA)
5,3800
5,3800
5,6400
5,6400
5,6400(#)
10,59
10,59
(5,1000)
12
-
2 901
16 011
91 (1)
150 (1)
1 200 (1)
5,6000
5,0200
5,0000
5,6400
5,7000
5,9800
967 (1)
789 (1)
80 (1)
4,5900
5,6000
17:30:00 DTR
(DIGITREE)
6,2000
5,6500
6,8000
6,8000
6,8000(#)
9,68
9,68
(6,2000)
37
-
11 202
68 597
186 (1)
1 000 (1)
1 300 (1)
5,9500
5,9000
5,8000
6,8000
6,9500
8,0000
1 400 (1)
211 (1)
154 (1)
5,6000
6,8000
17:30:00 DNP
(DINOPL)
195,8000
190,0000
196,1000
191,8000
191,8000(#)
-1,64
-1,64
(195,0000)
3879
-
430 134
83 569 923
810 (4)
1 986 (3)
1 212 (2)
191,8000
191,7000
191,6000
192,0000
192,8000
193,0000
3 827 (2)
4 403 (1)
1 360 (4)
175,5000
214,4000
17:30:00 DKP0321
(DKP0321)





(97,9900)
-
-

2 (1)
8 (1)
-  (-)
97,7100
95,0000
100,0000
100,2000
7 (1)
5 (1)
-  (-)
92,9900
102,9900
17:30:00 DNP0622
(DNP0622)





(99,0000)
-
-

-  (-)
-  (-)
-  (-)




-  (-)
-  (-)
-  (-)
94,0000
104,0000
17:30:00 DNP1020
(DNP1020)
100,0000
100,0000
100,0000
100,0000
100,0000(#)
0,00
0,00
(100,0000)
1
-
100
10 000
5 (1)
-  (-)
-  (-)
99,0000

100,0000

50 (1)
-  (-)
-  (-)
96,0000
104,0000
17:30:00 DOM1023
(DOM1023)





(97,5000)
-
-

-  (-)
-  (-)
-  (-)


97,5000
99,0000
100,5000
23 (1)
1 (1)
3 (1)
93,5000
101,5000
17:30:00 DOM1121
(DOM1121)
99,0000
99,0000
99,0000
99,0000
0,00

(99,0000)
1
-
9
891
2 (1)
10 (1)
14 (1)
97,0100
97,0000
94,7200
99,0000
100,0000
69 (1)
9 (1)
-  (-)
94,0000
104,0000
17:30:00 DOM1222
(DOM1222)





(96,7500)
-
-

6 (1)
-  (-)
-  (-)
97,5000

98,0000

100 (1)
-  (-)
-  (-)
91,7500
101,7500
17:30:00 DOM1224
(DOM1224)





(97,0000)
-
-

-  (-)
-  (-)
-  (-)


97,0000
99,9000
75 (1)
3 (1)
-  (-)
92,0000
102,0000
17:30:00 DOM
(DOMDEV)
90,8000
90,2000
95,0000
95,0000
95,0000(#)
4,40
4,40
(91,0000)
138
-
5 000
462 951
11 (1)
40 (1)
20 (2)
94,8000
92,8000
92,6000
95,0000
95,6000
95,8000
90 (4)
48 (1)
225 (5)
82,0000
100,0000
17:30:00 DRE
(DREWEX)



0,9900(#)

80,00
(0,5500)
-
-

42 000 (1)
-  (-)
-  (-)
-1,0000

-1,0000
0,3500
0,5000
1 435 (4)
1 000 (1)
12 302 (1)
0,4960
0,6050
17:30:00 DRP
(DROP)
0,5000
0,5000
0,5000
0,5000
0,5000(#)
-16,67
-16,67
(0,6000)
2
-
3 840
1 920
10 000 (1)
-  (-)
-  (-)
0,5000

0,5000
0,5100
0,6200
1 160 (1)
1 650 (1)
7 010 (1)
0,5400
0,6600
17:30:00 DPL
(DROZAPOL)
1,1700
1,1700
1,1750
1,1750
3,98

(1,1300)
5
-
2 000
2 348
690 (1)
102 (1)
720 (1)
1,1300
1,1250
1,1200
1,1650
1,1700
1,1750
390 (1)
1 200 (1)
440 (1)
1,0200
1,2400
17:30:00 DS0725
(DS0725)
112,7500
112,7500
112,7500
112,7500
0,74

(111,9200)
1
-
17
1 917
100 (1)
-  (-)
-  (-)
111,2500

112,7500
112,9000
100 (1)
5 (1)
-  (-)

17:30:00 DS0726
(DS0726)





(108,5000)
-
-

100 (1)
10 (1)
-  (-)
108,1000
102,9000
109,6000
111,0000
112,0000
100 (1)
10 (1)
10 (1)

17:30:00 DS0727
(DS0727)
110,4100
110,0500
110,4100
110,0500
110,4100(#)
0,79
1,12
(109,1900)
2
-
19
2 093
100 (1)
-  (-)
-  (-)
108,5000

110,0000
110,4100
110,4300
100 (1)
3 (1)
12 (1)
104,1900
114,1900
17:30:00 DS1020




(102,1000)
-
-

100 (1)
-  (-)
-  (-)
101,9000

102,1000
113,9000
100 (1)
10 (1)
-  (-)

17:30:00 DS1021




(107,6400)
-
-

18 (1)
100 (1)
-  (-)
107,5000
107,4500
107,7000
107,8500
10 (1)
100 (1)
-  (-)

17:30:00 DS1023




(111,7900)
-
-

100 (1)
-  (-)
-  (-)
111,4000

111,9900
112,2000
10 (1)
100 (1)
-  (-)
106,7900
116,7900
17:30:00 DS1029
(DS1029)





(113,2500)
-
-

100 (1)
-  (-)
-  (-)
112,0000

113,5000

100 (1)
-  (-)
-  (-)

17:30:00 DS1030
(DS1030)





(96,3700)
-
-

100 (1)
-  (-)
-  (-)
98,0000

99,5000

100 (1)
-  (-)
-  (-)
91,3700
101,3700
17:30:00 DVL0523
(DVL0523)





(100,0000)
-
-

-  (-)
-  (-)
-  (-)




-  (-)
-  (-)
-  (-)
96,0000
104,0000
17:30:00 E151129
(E151129)





(99,4000)
-
-

-  (-)
-  (-)
-  (-)




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





(98,0000)
-
-

-  (-)
-  (-)
-  (-)




-  (-)
-  (-)
-  (-)
94,0000
102,0000
17:30:00 ECH0422
(ECH0422)





(100,0000)
-
-

-  (-)
-  (-)
-  (-)


96,0000

5 (1)
-  (-)
-  (-)
95,0000
105,0000