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 BNPPBSK0422 BPHFIZBI4 CDL DVL0523 EGS F6MWH20 FENAZ19 FLTBZ19 FPLYZ19 GHE0621 GPW1022 INP INTLBND05595 INTLDOW00380 INTLHSC18861 INTLOPL21584 INTLPKO17541 INTLVOW11163 INTSCDR24810 INTSNAG04085 INTSSLV02345 IPP0620 KRI0322 LPP MCP OEX OW20C202500 OW20K192275 OW20M202300 OW20W191875 OW20X192600 PEO1028 PIA1128 PRF1220 RCBWIGZL0423 RCFL2CORN RCFL2SAP1 RCFL3DPW1 RCFL3PEO RCFL4FACC RCFL5MWIG40 RCFS2ADS1 RCFS2PALL1 RCFS3EAD RCFS3SOY RCFS4WHT1 RCGASOOPEN RCGTECBSK0221 RCROPL1220 RCTLENIMI1 RCTLSILV07 RCTSHEN32 RCTWSX5E1021 SCH1131 SUW VTG WS0428
ostatnie notowanie: 14.11.2019
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
11:02:33 CDL
(CDRL)
20,0000
20,0000
20,3000
20,3000
20,0000(#)
1,50
0,00
(20,0000)
4
-
395
8 017
390 (1)
216 (1)
89 (1)
20,1000
20,0000
19,8000
20,5000
20,6000
20,7000
150 (1)
80 (1)
177 (4)
18,0000
22,0000
10:36:43 CPD
(CELTIC)
5,8000
5,8000
6,0000
6,0000
5,8000(#)
0,00
-3,33
(6,0000)
4
-
3 593
21 448
1 000 (1)
9 948 (1)
1 000 (1)
5,8500
5,8000
5,7500
6,2000
6,3000
6,5000
1 000 (1)
10 (1)
55 (1)
5,4000
6,6000
09:00:00 CEZ
(CEZ)





(86,3000)
-
-

100 (1)
1 381 (1)
500 (1)
86,8500
86,6000
86,5500
87,2000
87,4500
87,5000
1 858 (2)
597 (1)
343 (1)
77,7000
94,9000
11:30:00 CFI
(CFI)
0,3100
0,3100
0,3100
0,3100
0,3100(#)
0,00
0,00
(0,3100)
4
-
10 001
3 100
6 500 (1)
300 (1)
5 200 (2)
0,3050
0,3040
0,3000
0,3100
0,3130
0,3190
9 199 (1)
500 (1)
5 800 (1)
0,2790
0,3410
11:30:00 CHS
(CHEMOS)



0,0300(#)

-90,91
(0,3300)
-
-

105 000 (1)
-  (-)
-  (-)
0,0300

-1,0000
0,0100
0,0280
59 023 (23)
1 913 (4)
3 000 (1)
0,2970
0,3630
11:29:54 CIE
(CIECH)
34,1000
34,1000
34,5500
34,5500
34,1000(#)
1,32
0,00
(34,1000)
33
-
2 746
94 234
361 (2)
2 895 (1)
1 570 (2)
34,4000
34,3500
34,3000
34,5500
34,6000
34,6500
113 (1)
546 (3)
50 (1)
30,7000
37,5000
11:33:44 CIG
(CIGAMES)
0,8000
0,7220
0,8090
0,8080
0,8000(#)
1,64
0,63
(0,7950)
1141
-
3 510 423
2 676 181
587 (1)
9 898 (2)
15 804 (1)
0,8040
0,8000
0,7970
0,8080
0,8090
0,8100
12 000 (1)
12 632 (2)
12 600 (3)
0,7160
0,8740
09:00:00 CTS
(CITYSERV)





(9,3000)
-
-

820 (1)
-  (-)
-  (-)
9,1500

9,6000
9,9500
12,0000
3 282 (2)
500 (1)
1 747 (1)
8,3700
10,2300
11:16:36 CLN
(CLNPHARMA)
43,9500
43,8500
44,5500
44,5500
43,9500(#)
1,60
0,23
(43,8500)
14
-
1 122
49 525
70 (1)
75 (2)
133 (3)
44,0000
43,9500
43,9000
44,5000
44,5500
44,6000
74 (1)
127 (2)
1 500 (1)
39,5000
48,2000
11:26:34 CMP0620
(CMP0620)
98,6000
98,6000
98,6000
98,6000
-0,08

(98,6800)
1
-
3
296
7 (1)
15 (1)
7 (1)
98,6000
98,5000
98,2400
98,6600
98,6700
98,6800
5 (1)
4 (2)
9 (1)
94,6800
102,6800
09:00:00 CMP0720
(CMP0720)





(99,7500)
-
-

-  (-)
-  (-)
-  (-)




-  (-)
-  (-)
-  (-)
94,7500
104,7500
09:23:46 CNT
(CNT)
14,5000
14,5000
14,5000
14,5000
0,00

(14,5000)
1
-
2
29
1 467 (1)
560 (2)
75 (1)
14,5000
14,3000
14,0000
14,7000
14,8000
14,9000
3 867 (4)
2 027 (2)
710 (2)
13,1000
15,9000
11:30:00 CLE
(COALENERG)
0,3960
0,3960
0,3960
0,3960
0,3960(#)
-0,50
-0,50
(0,3980)
2
-
1 087
430
1 000 (2)
6 000 (2)
2 561 (3)
0,3880
0,3860
0,3840
0,3980
0,4000
0,4260
163 (1)
11 794 (2)
2 775 (1)
0,3600
0,4360
11:06:51 COG
(COGNOR)
1,3400
1,3300
1,3450
1,3450
1,3400(#)
0,00
-0,37
(1,3450)
14
-
32 170
43 124
4 000 (1)
2 270 (3)
3 230 (2)
1,3350
1,3300
1,3250
1,3450
1,3500
1,3700
1 513 (2)
87 081 (2)
5 104 (4)
1,2150
1,4750
09:08:03 CMR
(COMARCH)
177,5000
176,0000
177,5000
176,0000
177,5000(#)
0,00
0,85
(176,0000)
3
-
75
13 230
31 (2)
2 (1)
87 (2)
175,0000
174,5000
174,0000
177,0000
177,5000
178,0000
39 (1)
164 (1)
24 (1)
158,5000
193,5000
09:47:32 CMP
(COMP)
60,6000
60,6000
60,8000
60,8000
60,6000(#)
-1,94
-2,26
(62,0000)
2
-
41
2 491
41 (1)
47 (1)
81 (2)
60,8000
60,6000
60,4000
61,8000
62,0000
62,8000
41 (2)
270 (1)
100 (1)
55,8000
68,2000
09:00:00 CPL
(COMPERIA)
4,0600
4,0600
4,0600
4,0600
4,0600(#)
-1,93
-1,93
(4,1400)
1
-
10
41
1 (1)
2 000 (1)
-  (-)
3,9800
3,9000
4,0600
4,4000
5,8500
1 990 (1)
200 (1)
865 (1)
3,7400
4,5400
11:19:16 CRM
(CORMAY)
0,9300
0,9300
0,9500
0,9500
1,82

(0,9330)
11
-
34 297
32 402
7 203 (1)
1 070 (1)
1 100 (1)
0,9350
0,9340
0,9120
0,9520
0,9540
0,9570
1 480 (1)
1 314 (1)
1 000 (1)
0,8400
1,0260
11:27:33 CPG
(CPGROUP)
6,4000
6,3000
6,4000
6,3000
6,4000(#)
0,00
1,59
(6,3000)
3
-
2 755
17 357
1 003 (1)
1 751 (2)
1 000 (1)
6,2900
6,2800
6,2400
6,3000
6,4000
6,4700
2 604 (2)
4 011 (3)
5 180 (2)
5,6700
6,9300
09:00:00 CPS0426
(CPS0426)





(101,8600)
-
-

10 (1)
3 (1)
100 (1)
101,7500
101,7000
101,6500
102,0000
102,0100
102,0300
135 (1)
85 (1)
17 (1)
96,8600
106,8600
07:45:00 CTG
(CUBEITG)





(0,1950)
-
-

-  (-)
-  (-)
-  (-)




-  (-)
-  (-)
-  (-)

11:32:13 CPS
(CYFRPLSAT)
29,0000
28,0800
29,2800
28,4200
29,0000(#)
-1,52
0,49
(28,8600)
454
-
71 773
2 054 910
2 041 (3)
764 (3)
797 (3)
28,3800
28,3600
28,3400
28,4200
28,4400
28,4600
1 244 (8)
282 (2)
406 (2)
25,9800
31,7400
07:45:00 CZT
(CZTOREBKA)





(0,3700)
-
-

-  (-)
-  (-)
-  (-)




-  (-)
-  (-)
-  (-)

11:31:06 DAT
(DATAWALK)
61,8000
60,8000
62,4000
61,0000
61,8000(#)
-3,17
-1,90
(63,0000)
56
-
2 184
134 004
159 (4)
200 (1)
94 (4)
60,8000
60,4000
60,2000
61,6000
62,0000
62,4000
50 (1)
351 (4)
68 (3)
56,8000
69,2000
09:00:00 DBC
(DEBICA)
79,8000
79,8000
79,8000
79,8000
79,8000(#)
0,50
0,50
(79,4000)
1
-
1
80
3 (1)
20 (1)
15 (1)
79,4000
79,2000
79,0000
79,8000
80,0000
80,8000
149 (1)
257 (3)
50 (1)
71,6000
87,2000
09:00:00 DCR
(DECORA)
19,3000
19,3000
19,3000
19,3000
19,3000(#)
0,00
0,00
(19,3000)
1
-
2
39
491 (1)
409 (1)
50 (1)
18,8000
18,6000
18,0500
19,0000
19,3000
19,5000
200 (1)
178 (2)
390 (1)
17,4000
21,2000
10:12:42 DEK0321
(DEK0321)
99,3000
99,2500
99,3000
99,2500
0,25

(99,0000)
2
-
32
3 176
6 (1)
1 (1)
10 (1)
98,5100
98,5000
98,4000
99,0000
99,4900
99,5000
8 (1)
4 (1)
14 (2)
94,0000
104,0000
09:00:00 DEK
(DEKPOL)





(24,0000)
-
-

30 (1)
10 (1)
329 (1)
23,5000
23,4000
22,9000
24,0000
24,3000
24,4000
314 (1)
300 (1)
15 (1)
21,6000
26,4000
09:23:43 DEL
(DELKO)
9,7500
9,7500
9,7500
9,7500
0,00

(9,7500)
1
-
2
20
260 (2)
1 154 (2)
805 (1)
9,5500
9,4500
9,4000
9,7000
9,7500
9,8000
565 (1)
498 (1)
1 247 (2)
8,8000
10,7000
11:20:28 DVL
(DEVELIA)
2,4800
2,4750
2,5100
2,5100
2,4800(#)
1,83
0,61
(2,4650)
35
-
914 521
2 290 278
5 000 (2)
2 100 (1)
3 050 (2)
2,4800
2,4750
2,4750
2,5100
2,5150
2,5200
1 746 (1)
500 (1)
5 348 (3)
2,2200
2,7100
09:17:40 DGA
(DGA)
7,2400
7,2400
7,2400
7,2400
7,2400(#)
1,12
1,12
(7,1600)
10
-
23
167
61 (14)
1 100 (1)
299 (1)
6,9000
6,8600
6,8400
7,1800
7,2000
7,2400
1 100 (1)
278 (1)
227 (1)
6,4600
7,8600
11:33:22 DNP
(DINOPL)
138,5000
134,2000
138,5000
135,1000
138,5000(#)
-2,10
0,36
(138,0000)
1829
-
120 036
16 304 738
538 (6)
1 319 (8)
228 (3)
135,1000
135,0000
134,9000
135,2000
135,3000
135,4000
796 (11)
172 (3)
78 (2)
124,2000
151,8000
09:00:00 DKP0321
(DKP0321)





(99,4500)
-
-

3 (1)
5 (1)
-  (-)
97,5100
97,5000
99,9800
99,9900
100,1900
4 (1)
357 (2)
3 (1)
94,4500
104,4500
09:00:00 DNP0622
(DNP0622)





(100,0000)
-
-

-  (-)
-  (-)
-  (-)




-  (-)
-  (-)
-  (-)
96,0000
104,0000
09:00:00 DNP1020
(DNP1020)





(101,0000)
-
-

14 (1)
4 (1)
-  (-)
99,5700
99,1200


-  (-)
-  (-)
-  (-)
96,0000
106,0000
09:00:00 DOM0620
(DOM0620)





(100,4000)
-
-

25 (1)
-  (-)
-  (-)
99,8000



-  (-)
-  (-)
-  (-)
95,4000
105,4000
09:00:00 DOM1023
(DOM1023)





(100,0000)
-
-

-  (-)
-  (-)
-  (-)




-  (-)
-  (-)
-  (-)
96,0000
104,0000
09:00:00 DOM1121
(DOM1121)





(100,3500)
-
-

2 (1)
5 (1)
1 (1)
100,6000
100,5000
100,2200
101,5500

1 (1)
-  (-)
-  (-)
96,3500
104,3500
09:00:00 DOM1222
(DOM1222)





(102,0000)
-
-

-  (-)
-  (-)
-  (-)




-  (-)
-  (-)
-  (-)
98,0000
106,0000
11:23:40 DOM
(DOMDEV)
88,2000
88,2000
89,4000
89,4000
88,2000(#)
0,45
-0,90
(89,0000)
20
-
2 435
216 995
533 (2)
48 (1)
400 (1)
88,6000
88,2000
88,0000
89,4000
89,6000
89,8000
139 (1)
172 (2)
20 (1)
80,2000
97,8000
11:30:00 DRE
(DREWEX)



0,4100(#)

-25,45
(0,5500)
-
-

1 689 (1)
7 300 (1)
10 000 (1)
0,4100
0,0200
0,0100
0,4100
0,4300
0,4500
1 615 (1)
67 (1)
200 (1)
0,4960
0,6050
11:30:00 DRP
(DROP)
0,1500
0,1500
0,1500
0,1500
0,1500(#)
0,00
0,00
(0,1500)
2
-
1 500
225
8 119 (2)
5 000 (1)
-  (-)
0,1500
0,0200
0,1950
0,2200
0,4300
5 300 (1)
7 786 (2)
190 (1)
0,1280
0,1720
10:22:21 DPL
(DROZAPOL)
1,2950
1,2900
1,3100
1,3100
1,95

(1,2850)
16
-
1 551
2 017
620 (1)
11 (1)
800 (1)
1,2500
1,2450
1,2300
1,3050
1,3150
1,3200
6 450 (2)
1 300 (2)
849 (1)
1,1600
1,4100
09:00:00 DS0725
(DS0725)





(106,6000)
-
-

220 (1)
-  (-)
-  (-)
106,8000

107,7600
107,7700
108,0000
10 (1)
10 (1)
220 (1)

09:00:00 DS0726
(DS0726)





(103,8000)
-
-

4 (1)
220 (1)
15 (1)
103,8000
103,0000
102,6100
104,3000
104,5900
105,0500
220 (1)
5 (1)
100 (1)

09:00:00 DS0727
(DS0727)





(102,7500)
-
-

220 (1)
10 (1)
-  (-)
103,0000
102,8100
104,3000
104,4800
104,4900
220 (1)
20 (1)
20 (1)

09:00:00 DS1020




(104,3000)
-
-

220 (1)
-  (-)
-  (-)
104,0500

104,2500

220 (1)
-  (-)
-  (-)
99,3000
109,3000
09:00:00 DS1021




(108,2700)
-
-

220 (1)
-  (-)
-  (-)
108,1000

108,5000

220 (1)
-  (-)
-  (-)
103,2700
113,2700
09:00:00 DS1023




(108,5100)
-
-

220 (1)
20 (1)
-  (-)
108,4000
106,5000
109,2000

220 (1)
-  (-)
-  (-)
103,5100
113,5100
09:00:00 DS1029
(DS1029)





(106,5000)
-
-

220 (1)
20 (1)
3 (1)
105,6000
104,0000
103,9000
107,1000
107,7900
109,0000
220 (1)
23 (1)
25 (1)