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 AST BNPPBSK0722 BRS CMR ECH1123 EUC0423 FCDRZ20 FGPWH21 FPGEH21 GBK0221 GNB1123 IMC INTLBCO31989 INTLDAX30601 INTLESX32961 INTLJSW32151 INTLNKX00794 INTLPKN30452 INTLSLV33332 INTLW2028811 INTSDAX25783 INTSHSC27102 INTSPGE10108 INTSW2019596 KDM KRU1221 MBHPE06 MZA OW20C211700 OW20H202025 OW20J201800 OW20T201225 OW20U201450 OW20X201900 PEOH217 PKN0921 PRZ0924 RCESX7E0621 RCFL2PALL2 RCFL3COFF2 RCFL3OIL3 RCFL4COPP2 RCFL4WHT RCFL6COPP1 RCFS2BZW RCFS3CDPRO1 RCFS3PKN1 RCFS4RDGB RCFS6OIL RCGSDGP0921 RCRBSPX1122 RCTLGOLD16 RCTLSUGA22 RCTSNAG12 RCWHTAOPEN SGEDESEP1124 SWK1124 VTI WS0922
ostatnie notowanie: 04.08.2020
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
14:51:12 CMR
(COMARCH)
209,0000
209,0000
213,0000
210,0000
209,0000(#)
-0,94
-1,42
(212,0000)
55
-
1 517
319 188
25 (1)
134 (5)
10 (1)
210,0000
209,0000
208,0000
211,0000
212,0000
213,0000
50 (1)
84 (3)
123 (2)
191,0000
233,0000
16:33:42 CMP
(COMP)
64,6000
64,6000
66,2000
66,0000
64,6000(#)
3,13
0,94
(64,0000)
101
-
4 933
323 569
15 (1)
100 (1)
1 050 (2)
65,6000
65,4000
65,2000
66,0000
66,2000
66,6000
148 (2)
179 (1)
125 (1)
57,6000
70,4000
09:00:00 CPL
(COMPERIA)





(2,6000)
-
-

3 200 (1)
220 (1)
1 000 (1)
2,5000
2,3000
1,9900
2,5600
2,6000
2,7400
5 000 (1)
3 000 (1)
400 (1)
2,3400
2,8600
16:34:11 CRM
(CORMAY)
3,2500
2,5300
3,2800
2,7300
2,5500(#)
-9,00
-15,00
(3,0000)
5073
-
7 392 561
21 491 668
2 472 (1)
43 369 (8)
6 955 (3)
2,7100
2,7000
2,6800
2,7300
2,7400
2,7500
1 381 (1)
15 851 (5)
19 539 (5)
2,6400
3,2200
16:26:07 CPG
(CPGROUP)
6,7800
6,6000
6,9200
6,7000
6,7800(#)
-1,76
-0,59
(6,8200)
24
-
6 084
40 738
100 (1)
1 250 (1)
150 (1)
6,6600
6,6400
6,6200
6,7000
6,8000
6,8200
54 (1)
200 (2)
1 150 (1)
6,1400
7,5000
10:53:23 CPS0227
(CPS0227)
100,7000
100,7000
100,7000
100,7000
0,00

(100,7000)
1
-
2
201
5 (1)
4 (1)
100 (1)
100,5000
100,2500
100,0000
100,7000
101,0000
100 (1)
150 (2)
-  (-)
95,7000
105,7000
15:55:12 CPS0426
(CPS0426)
100,9400
100,9400
101,0000
101,0000
100,9400(#)
0,11
0,05
(100,8900)
8
-
47
4 746
10 (1)
93 (1)
100 (1)
100,6000
100,5900
100,5000
101,2000
101,2200
101,3700
100 (1)
4 (1)
5 (1)
95,8900
105,8900
16:34:22 CPS
(CYFRPLSAT)
28,2600
27,9200
28,5000
28,1200
28,2600(#)
1,15
1,65
(27,8000)
912
-
250 371
7 068 226
51 (1)
850 (1)
850 (1)
28,1000
28,0600
28,0600
28,1600
28,1200
28,2000
1 285 (3)
1 096 (2)
4 268 (3)
25,0200
30,5800
16:00:47 CZT
(CZTOREBKA)
0,4360
0,4360
0,4360
0,4360
0,4360(#)
10,10
10,10
(0,3960)
5
-
2 060
898
160 (1)
9 000 (1)
1 500 (1)
0,4200
0,4080
0,4060
0,4360
0,4380
0,4400
510 (1)
4 204 (1)
3 289 (2)
0,3580
0,4340
16:30:47 DAT
(DATAWALK)
206,0000
206,0000
242,0000
227,0000
230,0000(#)
11,82
13,30
(203,0000)
1495
-
52 691
11 897 126
15 (2)
461 (5)
510 (13)
227,0000
226,0000
225,0000
229,0000
230,0000
232,0000
199 (2)
78 (3)
104 (2)
183,0000
223,0000
16:32:18 DBC
(DEBICA)
78,0000
77,6000
78,2000
78,2000
78,0000(#)
0,26
0,00
(78,0000)
37
-
1 491
116 207
109 (4)
133 (3)
481 (8)
77,6000
77,2000
77,0000
78,2000
78,4000
78,6000
408 (2)
100 (1)
103 (2)
70,2000
85,8000
16:24:50 DCR
(DECORA)
25,0000
24,2000
25,2000
24,2000
-3,59

(25,1000)
21
-
5 737
144 306
63 (1)
400 (1)
100 (1)
24,2000
24,1000
24,0000
25,2000
25,3000
25,5000
40 (1)
478 (2)
150 (1)
22,6000
27,6000
09:00:00 DEK0321
(DEK0321)





(99,1000)
-
-

7 (1)
2 (1)
2 (1)
99,0000
98,9000
98,4000
99,3700
99,4900
99,9000
19 (1)
5 (1)
6 (1)

15:29:02 DEK
(DEKPOL)
21,6000
21,6000
21,6000
21,6000
-4,42

(22,6000)
2
-
100
2 160
330 (1)
100 (1)
100 (1)
21,6000
21,0000
20,6000
22,2000
22,4000
22,6000
100 (1)
22 (1)
461 (3)
20,4000
24,8000
16:08:10 DEL
(DELKO)
23,4000
22,0000
23,8000
22,6000
23,4000(#)
0,00
3,54
(22,6000)
147
-
29 674
680 751
1 455 (7)
590 (4)
100 (1)
22,0000
21,8000
21,6000
22,6000
22,8000
23,0000
122 (2)
1 088 (3)
2 156 (5)
20,4000
24,8000
16:28:10 DVL
(DEVELIA)
1,9840
1,9700
2,0200
2,0200
1,9700(#)
2,02
-0,51
(1,9800)
69
-
214 420
425 056
6 (1)
7 596 (2)
7 000 (1)
1,9700
1,9660
1,9640
2,0150
2,0200
2,0250
402 (2)
20 000 (4)
7 854 (1)
1,7820
2,1750
09:00:00 DGA
(DGA)
5,0800
5,0800
5,0800
5,0800
5,0800(#)
-0,39
-0,39
(5,1000)
7
-
25
127
1 017 (1)
235 (1)
900 (1)
4,8600
4,8500
4,8000
5,0600
5,1000
5,1800
900 (1)
1 449 (2)
600 (1)
4,5900
5,6000
14:11:03 DTR
(DIGITREE)
9,3000
8,0000
9,9000
9,0000
9,1000(#)
-2,17
-1,09
(9,2000)
43
-
10 786
92 908
216 (2)
200 (1)
500 (1)
8,9000
8,3000
8,0000
9,2000
9,7000
9,7500
300 (1)
200 (1)
300 (1)
8,3000
10,1000
16:33:58 DNP
(DINOPL)
227,0000
213,2000
229,4000
217,2000
227,0000(#)
-4,15
0,18
(226,6000)
4298
-
160 775
35 087 076
122 (2)
328 (8)
497 (4)
217,2000
217,0000
216,8000
217,4000
217,6000
217,8000
834 (5)
100 (1)
651 (2)
204,0000
249,2000
09:00:00 DKP0321
(DKP0321)





(99,8500)
-
-

3 (1)
3 (1)
-  (-)
95,1000
95,0300
99,8500
99,9600
99,9700
1 (1)
3 (1)
5 (1)
94,8500
104,8500
09:00:00 DNP0622
(DNP0622)





(99,0000)
-
-

3 (1)
-  (-)
-  (-)
99,7000



-  (-)
-  (-)
-  (-)
94,0000
104,0000
09:00:00 DNP1020
(DNP1020)





(99,6000)
-
-

3 (1)
15 (1)
6 (1)
99,7000
99,6100
99,6000
100,2000
102,0000
103,0000
2 (1)
20 (1)
17 (1)
94,6000
104,6000
09:00:00 DOM1023
(DOM1023)





(99,5500)
-
-

-  (-)
-  (-)
-  (-)




-  (-)
-  (-)
-  (-)
94,5500
104,5500
09:00:00 DOM1121
(DOM1121)





(100,0000)
-
-

8 (1)
3 (1)
200 (1)
99,7000
99,6000
99,5000
100,0000

8 (1)
-  (-)
-  (-)
95,0000
105,0000
09:00:00 DOM1222
(DOM1222)





(98,0000)
-
-

-  (-)
-  (-)
-  (-)




-  (-)
-  (-)
-  (-)
93,0000
103,0000
09:00:00 DOM1224
(DOM1224)





(99,0500)
-
-

-  (-)
-  (-)
-  (-)


100,5000

6 (1)
-  (-)
-  (-)
94,0500
104,0500
16:25:57 DOM
(DOMDEV)
97,8000
97,6000
98,8000
98,4000
97,8000(#)
3,14
2,52
(95,4000)
372
-
13 902
1 363 283
26 (1)
77 (3)
227 (2)
98,2000
98,0000
97,8000
98,4000
98,6000
99,0000
384 (3)
183 (2)
189 (5)
86,0000
104,5000
15:30:00 DRE
(DREWEX)



0,0160(#)

-97,09
(0,5500)
-
-

2 000 (1)
311 286 (1)
100 000 (1)
0,0500
0,0160
0,0150
-1,0000
0,3500
0,5500
2 637 (6)
1 000 (1)
10 700 (4)
0,4960
0,6050
15:30:00 DRP
(DROP)
0,3000
0,3000
0,3000
0,3000
0,3000(#)
0,00
0,00
(0,3000)
4
-
1 350
405
400 (1)
12 140 (3)
5 000 (1)
0,3000
0,2800
0,0200
0,3500
0,4200
0,4500
2 000 (1)
11 940 (2)
9 510 (5)
0,2700
0,3300
14:36:30 DPL
(DROZAPOL)
1,4050
1,3450
1,4400
1,3650
-7,77

(1,4800)
13
-
6 690
9 245
1 249 (1)
1 500 (1)
2 200 (1)
1,3750
1,3700
1,3600
1,4450
1,4600
1,4900
998 (1)
1 200 (1)
640 (1)
1,3350
1,6250
09:00:00 DS0725
(DS0725)
112,9000
112,9000
112,9000
112,9000
112,9000(#)
-0,09
-0,09
(113,0000)
1
-
34
3 839
110 (1)
-  (-)
-  (-)
112,3000

113,0000
114,0000
110 (1)
3 (1)
-  (-)
108,0000
118,0000
09:00:00 DS0726
(DS0726)





(109,9000)
-
-

110 (1)
10 (1)
-  (-)
109,1000
103,5000
110,1000
113,0000
115,0000
110 (1)
10 (1)
10 (1)
104,9000
114,9000
09:25:50 DS0727
(DS0727)
110,1000
110,1000
110,1000
110,1000
110,1000(#)
0,09
0,09
(110,0000)
2
-
3
330
3 (1)
110 (1)
2 (1)
110,1000
109,6000
107,5100
110,7000
111,0000
110 (1)
49 (1)
-  (-)
105,0000
115,0000
09:00:00 DS1020




(101,3000)
-
-

110 (1)
-  (-)
-  (-)
101,0200

101,2200

110 (1)
-  (-)
-  (-)
96,3000
106,3000
09:00:00 DS1021




(107,2000)
-
-

110 (1)
-  (-)
-  (-)
106,7000

107,0000
107,1000
20 (1)
110 (1)
-  (-)

12:48:19 DS1023 111,5000
111,5000
111,5000
111,5000
-0,62

(112,2000)
1
-
2
223
110 (1)
-  (-)
-  (-)
111,5000

112,2000
113,3000
110 (1)
11 (1)
-  (-)

09:00:00 DS1029
(DS1029)





(114,2000)
-
-

110 (1)
-  (-)
-  (-)
113,2000

114,4000

110 (1)
-  (-)
-  (-)

09:00:00 DS1030
(DS1030)





(99,7000)
-
-

100 (1)
1 (1)
-  (-)
99,3000
96,4000
100,5000

100 (1)
-  (-)
-  (-)

09:00:00 DVL0523
(DVL0523)





(100,0000)
-
-

-  (-)
-  (-)
-  (-)




-  (-)
-  (-)
-  (-)
95,0000
105,0000
09:00:00 E151129
(E151129)





(99,4000)
-
-

-  (-)
-  (-)
-  (-)




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





(98,0000)
-
-

-  (-)
-  (-)
-  (-)


1 000,0000

1 (1)
-  (-)
-  (-)

09:00:00 ECH0422
(ECH0422)





(96,0000)
-
-

-  (-)
-  (-)
-  (-)




-  (-)
-  (-)
-  (-)

09:00:00 ECH0423
(ECH0423)





(100,0000)
-
-

-  (-)
-  (-)
-  (-)


104,9900

1 (1)
-  (-)
-  (-)

14:36:59 ECH0522
(ECH0522)
96,0000
96,0000
96,3000
96,3000
0,84

(95,5000)
6
-
150
14 429
40 (1)
50 (1)
100 (1)
96,0000
95,2000
95,0000
96,3000
96,4900
96,5000
27 (1)
77 (1)
100 (1)
90,5000
100,5000
09:00:00 ECH0524
(ECH0524)





(100,0000)
-
-

-  (-)
-  (-)
-  (-)




-  (-)
-  (-)
-  (-)
95,0000
105,0000
16:32:54 ECH0721
(ECH0721)
99,3700
99,2000
99,4300
99,4300
99,3700(#)
0,23
0,17
(99,2000)
12
-
1 019
101 290
50 (1)
750 (1)
100 (1)
98,7100
98,7000
98,5000
99,4300
99,4400
99,4800
100 (1)
151 (2)
78 (1)
94,2000
104,2000
13:46:35 ECH0923
(ECH0923)
95,0000
95,0000
96,0000
96,0000
0,00

(96,0000)
3
-
120
11 500
50 (1)
20 (1)
30 (1)
95,9000
95,7000
95,6000
96,0000
96,5000
97,0000
59 (1)
100 (1)
100 (1)
91,0000
101,0000
11:57:14 ECH1022
(ECH1022)
95,7000
95,7000
95,7000
95,7000
0,00

(95,7000)
1
-
9
861
3 (1)
15 (1)
82 (1)
95,7000
95,5000
95,0100
95,7600
95,8500
95,9500
50 (1)
100 (1)
100 (1)
90,7000
100,7000
09:00:00 ECH1120
(ECH1120)





(99,0500)
-
-

-  (-)
-  (-)
-  (-)




-  (-)
-  (-)
-  (-)
94,0500
104,0500
09:00:00 ECH1121
(ECH1121)





(102,0000)
-
-

-  (-)
-  (-)
-  (-)




-  (-)
-  (-)
-  (-)