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 BNPPBSK0423 BBT CPD DS1030 ENG FMF FEURU20 FMILZ20 FUSDM20 GNB0323 HDR INTLADS14902 INTLCDR22863 INTLDOW31039 INTLKGH29397 INTLNOK02501 INTLPZU15941 INTLW2028571 INTSBCO28043 INTSESX26021 INTSLTS27912 INTSPKN20024 INTSW2020875 KCI KRU1121 MBHPA33 MOL OTS OW20F201875 OW20G202000 OW20L202000 OW20R201800 OW20S201850 OW20X201700 PEOH213 PKN0622 PRT RCESX5E0623 RCFL2OPL1 RCFL3COFF3 RCFL3OIL3 RCFL4COPP3 RCFL4TOTF RCFL6COFF1 RCFS1COFF RCFS3ALV RCFS3NAG2 RCFS4LIGH1 RCFS5SBO1 RCFS8OIL1 RCGSXLV1220 RCRPKN0921 RCTLGOLD16 RCTLWHT003 RCTSGOLD26 RCTSTOTF2 SBR0325 SPH UCEXSX50E0125 WMA1128
ostatnie notowanie: 29.05.2020
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 CPD
(CELTIC)
6,1000
6,1000
6,1000
6,1000
-4,69

(6,4000)
1
-
600
3 660
1 000 (1)
200 (1)
83 (1)
6,1000
5,2500
4,5000
6,3500
6,4000
6,5000
1 150 (2)
10 000 (1)
1 000 (1)
5,8000
7,0000
17:30:00 CEZ
(CEZ)
79,9000
77,5000
79,9000
78,6000
79,9000(#)
-1,63
0,00
(79,9000)
15
-
658
51 431
25 (1)
8 (1)
54 (1)
78,0000
77,6000
77,5000
79,5000
79,6000
79,9000
10 (1)
10 (1)
15 (1)
72,0000
87,8000
17:30:00 CFI
(CFI)
0,3200
0,2860
0,3200
0,3190
0,3190(#)
-0,31
-0,31
(0,3200)
15
-
51 041
15 668
3 000 (1)
8 000 (1)
10 000 (1)
0,3000
0,2950
0,2940
0,3200
0,3210
0,3260
15 000 (1)
5 000 (1)
21 902 (3)
0,2880
0,3520
17:30:00 CIE
(CIECH)
39,0000
36,6500
39,0000
37,8000
37,8000(#)
-3,69
-3,69
(39,2500)
1009
-
170 050
6 387 697
4 025 (3)
30 (1)
2 180 (5)
37,6000
37,4000
37,2000
37,8000
37,8500
38,0000
1 399 (4)
979 (2)
1 987 (1)
35,3500
43,1500
17:30:00 CIG
(CIGAMES)
0,7950
0,7900
0,8030
0,7920
0,7920(#)
0,00
0,00
(0,7920)
196
-
452 384
359 188
9 551 (5)
33 422 (8)
9 000 (1)
0,7910
0,7900
0,7880
0,7920
0,7930
0,7960
5 838 (2)
4 678 (1)
8 384 (2)
0,7130
0,8710
17:30:00 CTS
(CITYSERV)
8,0500
8,0000
9,1000
9,1000
9,1000(#)
12,35
12,35
(8,1000)
12
-
4 251
37 283
5 (1)
88 (1)
-  (-)
8,0000
7,0700
8,8800
9,1000
9,1500
100 (1)
2 335 (1)
2 430 (1)
7,2900
8,9100
17:30:00 CLN
(CLNPHARMA)
32,4500
32,0500
32,6000
32,6000
32,6000(#)
0,15
0,15
(32,5500)
75
-
3 105
100 279
57 (1)
200 (1)
773 (3)
32,5000
32,3500
32,3000
32,6000
32,6500
32,7000
417 (3)
53 (1)
875 (3)
29,3000
35,8000
17:30:00 CMP0620
(CMP0620)
99,8000
99,7900
99,8000
99,8000
0,02

(99,7800)
6
-
157
15 669
4 (1)
19 (1)
21 (1)
99,5000
99,1000
98,0000
99,8000
99,8700
99,8900
10 (1)
4 (1)
4 (1)

17:30:00 CNT
(CNT)
16,2000
16,0000
16,5000
16,5000
16,5000(#)
1,85
1,85
(16,2000)
36
-
2 837
46 360
91 (1)
200 (1)
930 (4)
16,5000
16,3000
16,2000
16,6000
16,7000
16,8000
298 (3)
195 (2)
230 (2)
14,6000
17,8000
17:30:00 CLE
(COALENERG)
0,2400
0,2200
0,2500
0,2460
0,2480(#)
-1,60
-0,80
(0,2500)
38
-
108 615
25 829
5 000 (1)
8 500 (1)
5 000 (1)
0,2380
0,2360
0,2340
0,2460
0,2480
0,2500
3 973 (1)
52 276 (1)
183 047 (7)
0,2260
0,2740
17:30:00 COG
(COGNOR)
0,9560
0,9220
0,9560
0,9300
0,9560(#)
-2,52
0,21
(0,9540)
44
-
48 155
45 174
1 000 (1)
924 (1)
8 880 (5)
0,9280
0,9220
0,9200
0,9300
0,9400
0,9500
863 (1)
527 (1)
11 700 (1)
0,8600
1,0450
17:30:00 CMR
(COMARCH)
205,0000
201,0000
205,0000
204,0000
204,0000(#)
-0,49
-0,49
(205,0000)
46
-
412
83 553
146 (1)
23 (3)
56 (8)
202,0000
201,0000
200,0000
204,0000
205,0000
206,0000
93 (2)
85 (2)
20 (3)
184,5000
225,0000
17:30:00 CMP
(COMP)
59,0000
59,0000
59,8000
59,8000
59,0000(#)
1,36
0,00
(59,0000)
17
-
961
56 701
270 (1)
13 (1)
98 (1)
58,4000
58,2000
57,4000
59,0000
59,8000
60,0000
25 (1)
290 (1)
17 (1)
53,2000
64,8000
17:30:00 CPL
(COMPERIA)
2,5000
2,5000
2,5000
2,5000
0,00

(2,5000)
1
-
3 000
7 500
3 200 (1)
282 (1)
-  (-)
2,4000
2,3200
2,7000
3,2600
5,0000
3 647 (1)
170 (1)
3 000 (1)
2,2600
2,7400
17:30:00 CRM
(CORMAY)
1,0550
1,0550
1,0950
1,0600
1,0600(#)
-0,93
-0,93
(1,0700)
108
-
139 699
148 854
6 522 (5)
27 974 (6)
99 986 (14)
1,0600
1,0550
1,0500
1,0700
1,0800
1,0850
2 520 (2)
7 500 (1)
3 900 (2)
0,9640
1,1750
17:30:00 CPG
(CPGROUP)
6,6400
6,6200
6,9000
6,8600
6,6400(#)
2,69
-0,60
(6,6800)
53
-
36 184
247 702
76 (1)
80 (1)
393 (2)
6,7400
6,7200
6,7000
6,9000
6,9600
6,9800
2 561 (8)
535 (1)
119 (1)
6,0200
7,3400
17:30:00 CPS0227
(CPS0227)
99,5000
99,4000
99,5000
99,4000
0,91

(98,5000)
2
-
5
497
10 (1)
10 (1)
10 (1)
98,8000
98,6100
98,5000
99,4000
99,5000
100,4900
2 (1)
100 (1)
3 (1)
93,5000
103,5000
17:30:00 CPS0426
(CPS0426)
99,5000
99,5000
99,5000
99,5000
0,51

(99,0000)
3
-
24
2 388
91 (2)
13 (2)
100 (1)
99,5000
99,0000
98,5000
99,7800
99,8900
99,9000
2 (1)
16 (1)
12 (1)
94,0000
104,0000
17:30:00 CTG
(CUBEITG)



0,0100(#)

-94,87
(0,1950)
-
-

1 000 (1)
-  (-)
-  (-)
0,0100

-1,0000
0,1400
0,1500
3 658 (2)
3 000 (1)
3 000 (1)
0,1660
0,2240
17:30:00 CPS
(CYFRPLSAT)
24,6200
24,6200
26,1200
26,1200
26,1200(#)
4,48
4,48
(25,0000)
4010
-
3 825 696
98 988 384
85 322 (4)
125 679 (1)
400 (1)
26,0800
25,9600
25,3200
26,1200
26,1400
26,1600
1 059 (2)
8 862 (5)
8 708 (3)
22,5000
27,5000
17:30:00 CZT
(CZTOREBKA)
0,4100
0,4100
0,4100
0,4100
0,4120(#)
0,00
0,49
(0,4100)
2
-
900
369
2 222 (1)
2 503 (2)
1 145 (1)
0,4120
0,4100
0,4000
0,4400
0,4500
0,4600
9 340 (2)
17 307 (2)
1 581 (1)
0,3700
0,4500
17:30:00 DAT
(DATAWALK)
82,4000
80,0000
83,0000
82,2000
82,2000(#)
0,00
0,00
(82,2000)
192
-
7 577
615 203
60 (2)
150 (2)
122 (1)
81,8000
81,6000
81,4000
82,2000
82,4000
82,6000
222 (1)
188 (2)
80 (2)
74,0000
90,4000
17:30:00 DBC
(DEBICA)
75,0000
74,4000
75,0000
74,6000
75,0000(#)
0,27
0,81
(74,4000)
18
-
394
29 419
12 (2)
40 (1)
150 (3)
74,4000
74,2000
74,0000
74,6000
74,8000
75,0000
135 (1)
10 (1)
25 (1)
67,0000
81,8000
17:30:00 DCR
(DECORA)
19,8000
19,5000
22,4000
22,4000
22,4000(#)
13,13
13,13
(19,8000)
38
-
2 822
58 326
47 (1)
124 (1)
60 (1)
22,4000
21,3000
21,2000
22,5000
23,8000
23,9000
50 (1)
25 (1)
625 (2)
17,8500
21,7000
17:30:00 DEK0321
(DEK0321)





(97,8000)
-
-

6 (1)
1 (1)
1 (1)
97,8600
97,6000
97,5100
98,4800
98,4900
98,5000
5 (1)
10 (1)
2 (1)

17:30:00 DEK
(DEKPOL)
21,8000
21,8000
21,8000
21,8000
21,8000(#)
0,93
0,93
(21,6000)
1
-
40
872
750 (1)
200 (1)
5 (1)
20,8000
19,7000
17,0000
22,0000
22,8000
23,4000
845 (4)
30 (1)
164 (1)
19,5000
23,6000
17:30:00 DEL
(DELKO)
12,2000
12,0000
12,3000
12,0000
-0,83

(12,1000)
10
-
1 121
13 541
234 (3)
100 (1)
100 (1)
12,0000
11,9000
11,8000
12,2000
12,3000
12,4000
170 (1)
599 (2)
1 056 (4)
10,9000
13,3000
17:30:00 DVL
(DEVELIA)
1,8720
1,8360
1,9800
1,9600
1,9600(#)
6,75
6,75
(1,8360)
182
-
179 492
343 142
1 300 (1)
1 449 (2)
336 (1)
1,9400
1,9240
1,9200
1,9600
1,9680
1,9720
4 967 (1)
2 404 (1)
2 404 (1)
1,6540
2,0150
17:30:00 DGA
(DGA)
4,4400
4,4400
4,4400
4,4400
0,91

(4,4000)
1
-
2
9
950 (1)
347 (1)
1 150 (2)
4,3000
4,2500
4,2400
4,4500
4,4600
4,5000
2 (1)
800 (1)
999 (1)
3,9600
4,8400
17:30:00 DTR
(DIGITREE)
5,2000
5,2000
5,2000
5,2000
5,2000(#)
4,00
4,00
(5,0000)
1
-
20
104
35 (2)
328 (1)
370 (1)
4,7000
4,5600
4,5200
5,0000
5,1500
5,2000
980 (1)
421 (1)
1 971 (2)
4,5000
5,5000
17:30:00 DNP
(DINOPL)
179,9000
179,3000
182,6000
182,6000
182,6000(#)
1,11
1,11
(180,6000)
3591
-
469 096
85 374 050
5 618 (2)
6 834 (3)
5 634 (2)
182,4000
182,1000
181,9000
182,6000
182,7000
182,8000
2 841 (6)
1 344 (4)
3 200 (4)
162,6000
198,6000
17:30:00 DKP0321
(DKP0321)





(97,9700)
-
-

3 (1)
-  (-)
-  (-)
93,9700

97,9700
97,9900
99,5000
480 (1)
7 (1)
5 (1)
92,9700
102,9700
17:30:00 DNP0622
(DNP0622)





(99,0000)
-
-

-  (-)
-  (-)
-  (-)




-  (-)
-  (-)
-  (-)
94,0000
104,0000
17:30:00 DNP1020
(DNP1020)





(100,0000)
-
-

6 (1)
-  (-)
-  (-)
99,9000

100,0000

23 (1)
-  (-)
-  (-)

17:30:00 DOM0620
(DOM0620)





(99,7000)
-
-

50 (1)
-  (-)
-  (-)
99,9000

100,9000

28 (1)
-  (-)
-  (-)
94,7000
104,7000
17:30:00 DOM1023
(DOM1023)
97,5000
97,5000
97,5000
97,5000
97,5000(#)
0,26
0,26
(97,2500)
1
-
8
780
-  (-)
-  (-)
-  (-)


97,5000
99,0000
43 (1)
1 (1)
-  (-)

17:30:00 DOM1121
(DOM1121)





(99,0000)
-
-

5 (1)
14 (1)
2 (1)
97,0000
94,7200
94,7100
99,0000
100,0000
93 (1)
9 (1)
-  (-)
94,0000
104,0000
17:30:00 DOM1222
(DOM1222)





(96,7500)
-
-

10 (1)
1 (1)
-  (-)
97,0000
96,7500
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)
83,0000
82,0000
87,0000
84,8000
84,8000(#)
1,92
1,92
(83,2000)
130
-
8 108
676 094
209 (1)
12 (1)
444 (1)
84,8000
84,2000
84,0000
85,2000
85,4000
85,8000
69 (1)
69 (1)
21 (2)
75,0000
91,4000
17:30:00 DRE
(DREWEX)



0,9200(#)

67,27
(0,5500)
-
-

527 (1)
30 999 (1)
-  (-)
-1,0000
0,9500
-1,0000
0,3500
0,5400
1 435 (4)
1 000 (1)
12 302 (1)
0,4960
0,6050
17:30:00 DRP
(DROP)
0,5500
0,5500
0,5500
0,5500
0,5800(#)
10,00
16,00
(0,5000)
2
-
304
167
100 (1)
866 (2)
3 840 (2)
0,5800
0,5500
0,5000
0,5800
0,6200
0,6300
2 500 (1)
500 (1)
1 685 (2)
0,4500
0,5500
17:30:00 DPL
(DROZAPOL)
1,1350
1,1350
1,1350
1,1350
0,00

(1,1350)
10
-
46
52
513 (1)
2 500 (1)
102 (1)
1,1350
1,1300
1,1250
1,1550
1,1600
1,1650
100 (1)
10 (1)
100 (1)
1,0250
1,2450
17:30:00 DS0725
(DS0725)
112,8900
112,8900
112,8900
112,8900
1,52

(111,2000)
2
-
14
1 580
-  (-)
-  (-)
-  (-)


112,5200
112,9000
113,0000
25 (1)
5 (1)
2 (1)
108,8900
116,8900
17:30:00 DS0726
(DS0726)





(108,2000)
-
-

10 (1)
-  (-)
-  (-)
102,9000

110,0000
110,4000
111,0000
1 (1)
2 (1)
10 (1)
104,2000
112,2000
17:30:00 DS0727
(DS0727)
109,8000
109,8000
109,8000
109,8000
-0,18

(110,0000)
1
-
1
110
-  (-)
-  (-)
-  (-)


110,3800
110,5400
111,2000
25 (1)
23 (2)
2 (1)
105,8000
113,8000
17:30:00 DS1020




(102,1500)
-
-

-  (-)
-  (-)
-  (-)


102,1000
113,9000
2 (1)
10 (1)
-  (-)
98,1500
106,1500
17:30:00 DS1021




(107,4000)
-
-

-  (-)
-  (-)
-  (-)


107,6600
107,7000
107,9000
14 (1)
10 (1)
2 (1)
103,4000
111,4000
17:30:00 DS1023




(112,0200)
-
-

-  (-)
-  (-)
-  (-)


112,6000
114,2000
2 (1)
1 (1)
-  (-)
107,0200
117,0200
17:30:00 DS1029
(DS1029)





(113,3000)
-
-

-  (-)
-  (-)
-  (-)


114,2300
115,0000
5 (1)
2 (1)
-  (-)
109,3000
117,3000