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 BNPPBSK0722 BOW CFI E151129 ENT FALRM20 FEURJ20 FMG FTPEZ20 GNB0321 HMI INTLADS13532 INTLDNP23531 INTLKGH29793 INTLPLA29744 INTLW2028647 INTSCCC23242 INTSEUR25700 INTSNOK08888 INTSSLV02345 INVCEEFIZ KPD LEN MBK1030 NET OW20D200980 OW20D202200 OW20F201050 OW20I202600 OW20P201525 OW20Q201250 OW20R202200 PBG0620 PGN PLY ZAP RCFL10LIGH RCFL2SUGA RCFL3GOLD1 RCFL3SUGA3 RCFL4SILVE2 RCFL6FW201 RCFS1OIL RCFS3BZW RCFS3PALL4 RCFS4PKN RCFS6GASO1 RCGCOMB0417 RCLCOFFAOPEN RCSBOAOPEN RCTSCOFF5 RON0522 SIE1135 TRN VVD0520 ZAM1127
ostatnie notowanie: 06.04.2020
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 CFI
(CFI)
0,2620
0,2620
0,2700
0,2620
0,2700(#)
-2,96
0,00
(0,2700)
18
-
53 581
14 222
2 030 (1)
8 693 (2)
21 000 (2)
0,2630
0,2620
0,2600
0,2700
0,2740
0,2800
7 558 (2)
1 000 (1)
4 500 (2)
0,2430
0,2970
17:30:00 CIE
(CIECH)
28,2000
28,0000
30,4500
29,2000
29,2000(#)
6,18
6,18
(27,5000)
656
-
70 488
2 060 672
1 000 (1)
5 860 (7)
400 (1)
29,0500
29,0000
28,9000
29,2000
29,3000
29,5000
336 (1)
6 758 (1)
434 (3)
24,7500
30,2500
17:30:00 CIG
(CIGAMES)
0,6000
0,5910
0,6200
0,6140
0,6140(#)
4,96
4,96
(0,5850)
517
-
1 786 089
1 090 391
1 626 (1)
7 651 (4)
5 350 (2)
0,6130
0,6100
0,6080
0,6140
0,6150
0,6180
25 408 (6)
127 200 (4)
1 000 (1)
0,5270
0,6430
17:30:00 CTS
(CITYSERV)





(5,9500)
-
-

1 000 (1)
1 433 (2)
2 000 (1)
5,8600
5,8500
5,0000
6,1000
7,1000
7,8500
1 230 (1)
193 (1)
1 (1)
5,3550
6,5450
17:30:00 CLN
(CLNPHARMA)
36,5000
36,5000
40,0000
38,5500
38,5500(#)
7,08
7,08
(36,0000)
872
-
75 864
2 886 146
340 (1)
37 (2)
243 (1)
38,2500
38,0000
37,8000
38,5500
38,6000
38,6500
206 (2)
15 (1)
979 (1)
32,4000
39,6000
17:30:00 CMP0620
(CMP0620)



95,8900(#)

0,00
(95,8900)
-
-

10 (1)
3 (1)
31 (2)
95,0000
94,7000
94,5000
95,8900
95,9000
96,0000
14 (1)
15 (1)
12 (1)
91,8900
99,8900
17:30:00 CMP0720
(CMP0720)





(100,0000)
-
-

-  (-)
-  (-)
-  (-)




-  (-)
-  (-)
-  (-)
96,0000
104,0000
17:30:00 CNT
(CNT)
12,1000
12,1000
13,0000
12,1000
12,1000(#)
0,00
0,00
(12,1000)
22
-
1 616
20 019
20 (1)
30 (1)
108 (2)
12,0000
11,9000
11,8000
12,1000
12,4000
12,5000
719 (1)
50 (1)
88 (1)
10,9000
13,3000
17:30:00 CLE
(COALENERG)
0,1000
0,1000
0,1100
0,1100
0,1300(#)
39,24
64,56
(0,0790)
24
-
102 000
10 220
33 410 (5)
3 000 (1)
6 700 (3)
-1,0000
0,1490
0,1300
-1,0000
0,1100
0,1150
3 000 (1)
24 860 (2)
1 000 (1)
0,0555
0,1020
17:30:00 COG
(COGNOR)
0,8200
0,8000
0,8400
0,8400
0,8200(#)
2,69
0,24
(0,8180)
62
-
47 557
38 923
1 425 (3)
4 000 (3)
2 100 (3)
0,8300
0,8200
0,8120
0,8400
0,8460
0,8480
1 900 (1)
1 177 (1)
3 977 (2)
0,7380
0,8980
17:30:00 CMR
(COMARCH)
178,5000
178,5000
187,0000
187,0000
187,0000(#)
5,65
5,65
(177,0000)
116
-
2 118
384 115
120 (1)
98 (1)
9 (1)
186,0000
185,0000
183,0000
187,0000
188,0000
189,0000
47 (2)
25 (2)
50 (3)
159,5000
194,5000
17:30:00 CMP
(COMP)
60,0000
59,2000
60,0000
60,0000
60,0000(#)
0,00
0,00
(60,0000)
19
-
406
24 336
11 (1)
41 (1)
92 (2)
59,2000
59,0000
58,8000
60,0000
61,0000
65,0000
70 (1)
270 (1)
268 (2)
54,0000
66,0000
17:30:00 CPL
(COMPERIA)
2,3000
2,3000
2,3000
2,3000
2,3000(#)
0,00
0,00
(2,3000)
1
-
1 866
4 292
3 500 (1)
1 200 (1)
373 (1)
2,3000
2,2000
1,7100
2,3800
2,4000
5,0000
210 (1)
4 000 (3)
3 000 (1)
2,0800
2,5200
17:30:00 CRM
(CORMAY)
1,3700
1,3250
1,6350
1,4300
1,4300(#)
-4,98
-4,98
(1,5050)
3206
-
6 240 709
9 365 849
2 935 (2)
28 508 (11)
7 350 (3)
1,4250
1,4200
1,4150
1,4300
1,4400
1,4500
5 730 (1)
128 642 (2)
2 762 (2)
1,2350
1,5050
17:30:00 CPG
(CPGROUP)
7,5200
7,5200
7,6600
7,6600
7,5200(#)
1,32
-0,53
(7,5600)
20
-
17 141
129 301
200 (1)
1 200 (1)
1 036 (1)
7,6000
7,5000
7,2400
7,8400
7,9800
8,0000
1 050 (1)
140 (1)
200 (1)
6,8200
8,3000
17:30:00 CPS0227
(CPS0227)
95,0000
95,0000
95,5000
95,0000
-1,04

(96,0000)
3
-
115
10 933
7 (2)
100 (1)
100 (1)
94,5000
93,9000
90,0000
95,4000
95,4500
96,9900
100 (1)
135 (1)
10 (1)
91,0000
101,0000
17:30:00 CPS0426
(CPS0426)
95,2000
95,1900
95,6000
95,1900
95,2000(#)
-0,01
0,00
(95,2000)
12
-
42
4 006
4 (1)
10 (1)
5 (1)
95,0500
95,0100
94,8200
95,1900
95,2000
95,6000
2 (1)
42 (1)
100 (1)
90,2000
100,2000
17:30:00 CTG
(CUBEITG)



0,1690(#)

-13,33
(0,1950)
-
-

100 (1)
-  (-)
-  (-)
0,2000

-1,0000
0,1700
0,1950
334 (1)
1 500 (1)
17 600 (2)
0,1660
0,2240
17:30:00 CPS
(CYFRPLSAT)
24,8400
23,9200
24,9600
24,0000
24,0000(#)
-1,48
-1,48
(24,3600)
2189
-
931 568
22 414 178
2 818 (5)
5 568 (13)
2 379 (5)
24,0000
23,9600
23,9400
24,0400
24,0600
24,0800
1 562 (3)
2 336 (3)
2 491 (4)
21,9400
26,7800
17:30:00 CZT
(CZTOREBKA)
0,3500
0,3500
0,3500
0,3500
0,4000(#)
16,67
33,33
(0,3000)
5
-
100
35
2 000 (1)
2 786 (2)
2 233 (1)
0,3000
0,2900
0,2800
0,3400
0,3500
0,3800
1 551 (1)
1 900 (1)
11 436 (2)
0,2700
0,3300
17:30:00 DAT
(DATAWALK)
36,2000
36,1000
44,9000
41,8000
41,8000(#)
19,43
19,43
(35,0000)
455
-
30 383
1 230 066
305 (4)
95 (1)
250 (1)
41,8000
41,6000
41,4000
42,0000
42,5000
43,0000
436 (4)
475 (1)
1 120 (3)
32,6000
44,9000
17:30:00 DBC
(DEBICA)
70,0000
68,0000
70,0000
68,6000
70,0000(#)
-0,58
1,45
(69,0000)
40
-
2 169
148 832
60 (3)
233 (3)
200 (1)
68,4000
68,0000
67,8000
68,6000
69,0000
70,0000
5 (1)
262 (1)
580 (4)
62,2000
75,8000
17:30:00 DCR
(DECORA)
14,5000
14,5000
15,3000
15,3000
14,5000(#)
3,73
-1,69
(14,7500)
40
-
12 226
183 150
53 (1)
552 (2)
111 (2)
15,0500
15,0000
14,8500
15,2500
15,3000
15,3500
200 (1)
204 (1)
458 (1)
13,3000
16,2000
17:30:00 DEK0321
(DEK0321)
94,9800
94,9800
94,9800
94,9800
1,04

(94,0000)
2
-
13
1 235
1 (1)
-  (-)
-  (-)
94,0000

96,5700
96,8000
97,7700
9 (1)
3 (1)
20 (1)
89,0000
99,0000
17:30:00 DEK
(DEKPOL)



20,8000(#)

-9,57
(23,0000)
-
-

-  (-)
-  (-)
-  (-)


20,8000
22,6000
22,8000
159 (1)
802 (2)
798 (1)
20,8000
25,2000
17:30:00 DEL
(DELKO)
10,8000
10,3000
10,8000
10,5000
10,5000(#)
1,94
1,94
(10,3000)
61
-
13 581
144 966
650 (1)
200 (1)
375 (2)
10,5000
10,4000
10,3000
10,8000
10,9000
11,0000
890 (4)
20 (1)
220 (3)
9,3000
11,3000
17:30:00 DVL
(DEVELIA)
1,8200
1,7840
1,8800
1,8660
1,8660(#)
2,75
2,75
(1,8160)
134
-
664 546
1 211 871
10 133 (1)
30 (1)
7 637 (1)
1,8580
1,8500
1,8320
1,8660
1,8700
1,8740
1 113 (2)
1 877 (2)
7 412 (1)
1,6360
1,9960
17:30:00 DGA
(DGA)
4,4800
4,4800
4,4800
4,4800
0,67

(4,4500)
5
-
10
45
500 (1)
38 (1)
1 850 (1)
4,1600
4,1500
4,0000
4,4800
4,5000
4,9000
28 (1)
1 780 (1)
8 000 (1)
4,0100
4,8900
17:30:00 DTR
(DIGITREE)
3,5600
3,5600
3,5600
3,5600
0,00

(3,5600)
2
-
1 066
3 795
73 (1)
1 125 (1)
2 000 (1)
3,5600
3,4600
3,4400
3,7000
3,7200
3,9600
2 128 (2)
400 (1)
485 (1)
3,2200
3,9000
17:30:00 DNP
(DINOPL)
168,0000
164,3000
169,9000
166,0000
166,0000(#)
1,10
1,10
(164,2000)
3483
-
230 598
38 577 053
11 305 (1)
18 (1)
1 173 (8)
166,0000
165,3000
165,0000
166,1000
166,2000
166,3000
1 621 (5)
519 (1)
748 (3)
147,8000
180,6000
17:30:00 DKP0321
(DKP0321)





(96,9600)
-
-

-  (-)
-  (-)
-  (-)


96,9500
96,9600
97,3000
5 (1)
3 (1)
3 (1)
92,9600
100,9600
17:30:00 DNP0622
(DNP0622)





(100,0000)
-
-

-  (-)
-  (-)
-  (-)




-  (-)
-  (-)
-  (-)
96,0000
104,0000
17:30:00 DNP1020
(DNP1020)





(99,2500)
-
-

4 (1)
10 (2)
-  (-)
99,2500
98,5100
99,9900
100,0000
3 (1)
150 (1)
-  (-)
94,2500
104,2500
17:30:00 DOM0620
(DOM0620)





(99,8000)
-
-

2 (1)
1 (1)
-  (-)
99,0000
96,0200


-  (-)
-  (-)
-  (-)
94,8000
104,8000
17:30:00 DOM1023
(DOM1023)
98,0000
98,0000
98,0000
98,0000
-2,00

(100,0000)
2
-
7
686
-  (-)
-  (-)
-  (-)


98,0000

36 (1)
-  (-)
-  (-)
94,0000
102,0000
17:30:00 DOM1121
(DOM1121)





(100,7500)
-
-

20 (1)
-  (-)
-  (-)
96,0000

99,5000
100,0000
93 (1)
17 (2)
-  (-)
96,7500
104,7500
17:30:00 DOM1222
(DOM1222)





(102,0000)
-
-

-  (-)
-  (-)
-  (-)




-  (-)
-  (-)
-  (-)
98,0000
106,0000
17:30:00 DOM1224
(DOM1224)





(100,0000)
-
-

-  (-)
-  (-)
-  (-)


97,5000

75 (1)
-  (-)
-  (-)
95,0000
105,0000
17:30:00 DOM
(DOMDEV)
69,4000
60,6000
69,4000
65,0000
65,0000(#)
-2,99
-2,99
(67,0000)
644
-
33 857
2 197 249
9 (1)
30 (1)
53 (3)
64,8000
64,6000
64,2000
65,0000
65,6000
65,8000
553 (1)
100 (1)
84 (2)
60,4000
73,6000
17:30:00 DRE
(DREWEX)



0,2200(#)

-60,00
(0,5500)
-
-

1 014 (1)
496 (1)
13 000 (1)
0,2200
0,1300
0,0900
-1,0000
0,3500
0,4500
335 (2)
1 000 (1)
3 300 (1)
0,4960
0,6050
17:30:00 DRP
(DROP)





(0,1500)
-
-

-  (-)
-  (-)
-  (-)


2,3000
2,9800
540 (1)
2 240 (1)
-  (-)
0,1280
0,1720
17:30:00 DPL
(DROZAPOL)
1,0800
1,0800
1,1200
1,1200
1,0800(#)
9,27
5,37
(1,0250)
6
-
375
415
25 (1)
280 (1)
615 (1)
1,1200
1,0800
1,0350
1,1250
1,1400
1,1800
136 (1)
100 (1)
1 303 (1)
0,9240
1,1250
17:30:00 DS0725
(DS0725)
109,4000
109,2000
109,4000
109,2000
-0,73

(110,0000)
4
-
62
6 780
-  (-)
-  (-)
-  (-)


110,0000

3 (1)
-  (-)
-  (-)
105,0000
115,0000
17:30:00 DS0726
(DS0726)





(105,2000)
-
-

2 (1)
-  (-)
-  (-)
104,2000

106,0000
106,6300
106,8000
2 (1)
1 (1)
10 (1)
100,2000
110,2000
17:30:00 DS0727
(DS0727)
106,0000
106,0000
106,0000
106,0000
-0,01

(106,0100)
1
-
42
4 452
10 (1)
38 (1)
2 (1)
106,0100
106,0000
104,0000
106,4500
106,5000
106,9800
10 (1)
23 (1)
25 (1)
102,0000
110,0000
17:30:00 DS1020




(102,8500)
-
-

-  (-)
-  (-)
-  (-)


113,9000

10 (1)
-  (-)
-  (-)
97,8500
107,8500
17:30:00 DS1021 107,7000
107,7000
107,7000
107,7000
0,30

(107,3800)
4
-
310
33 387
-  (-)
-  (-)
-  (-)


107,7000

50 (1)
-  (-)
-  (-)
102,3800
112,3800
17:30:00 DS1023 110,0000
110,0000
110,0000
110,0000
-0,45

(110,5000)
1
-
20
2 200
-  (-)
-  (-)
-  (-)




-  (-)
-  (-)
-  (-)
105,5000
115,5000
17:30:00 DS1029
(DS1029)





(109,2500)
-
-

-  (-)
-  (-)
-  (-)




-  (-)
-  (-)
-  (-)
105,2500
113,2500
17:30:00 DVL0523
(DVL0523)





(100,0000)
-
-

-  (-)
-  (-)
-  (-)




-  (-)
-  (-)
-  (-)
96,0000
104,0000