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 ACP BNPPBNK20622 BRS CDL DS1021 ENA F6MWH21 FENGM20 FLVCM20 FSG0622 GHI0320 GSI5YQPLNNKY INK INTLCCC26872 INTLDOW00372 INTLGOG11858 INTLNKX00794 INTLPKN15958 INTLUSD20842 INTSBND24208 INTSGBU21030 INTSPGE26211 INTSW2019893 KGH0624 KRU1220 MBHPA33 MBR OBL OW20C202675 OW20F201800 OW20O202000 OW20P202400 OW20X201800 PEOH213 PKN0921 PRT RCDACAOPEN RCFL2PKO RCFL3EUH RCFL3SILVE2 RCFL4RDGB RCFL6NAG RCFS2NAG1 RCFS3HOT RCFS4LIGH RCFS6FW201 RCGNS020620 RCNIKAOPEN RCTLBPL2 RCTLTOTF3 RCWHTAOPEN1 SGEDESEP1124 TMR VVD WZ0528
ostatnie notowanie: 27.02.2020
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
11:34:20 CDL
(CDRL)
17,4000
17,0000
17,9000
17,0500
17,4000(#)
0,29
2,35
(17,0000)
9
-
288
5 018
93 (2)
95 (2)
445 (1)
17,0500
17,0000
16,9500
17,5000
17,7000
17,7500
250 (1)
780 (3)
505 (3)
15,3000
18,7000
09:00:00 CPD
(CELTIC)





(6,3500)
-
-

50 (1)
1 000 (1)
1 000 (1)
6,0500
6,0000
5,8000
6,3500
6,4000
6,5000
1 579 (2)
2 000 (1)
1 000 (1)
5,7500
6,9500
11:47:18 CEZ
(CEZ)
83,9000
79,2000
83,9000
80,0000
83,9000(#)
-7,99
-3,51
(86,9500)
8
-
92
7 376
6 (2)
1 354 (1)
500 (1)
80,0000
79,8500
79,8000
80,4000
80,6000
80,8000
500 (1)
5 000 (1)
6 000 (1)
78,3000
95,6000
11:30:00 CFI
(CFI)
0,3200
0,3200
0,3200
0,3200
0,3200(#)
6,31
6,31
(0,3010)
16
-
56 500
18 080
28 901 (2)
1 600 (2)
1 000 (1)
0,3010
0,3000
0,2960
0,3200
0,3290
0,3330
42 912 (2)
300 (1)
41 900 (1)
0,2710
0,3310
07:45:00 CHS
(CHEMOS)





(0,3300)
-
-

-  (-)
-  (-)
-  (-)




-  (-)
-  (-)
-  (-)

12:03:38 CIE
(CIECH)
35,8000
33,7000
35,8000
34,6000
35,8000(#)
-2,54
0,85
(35,5000)
266
-
26 535
917 975
326 (3)
1 810 (4)
182 (1)
34,6000
34,5000
34,4500
34,7000
34,7500
34,8000
572 (6)
133 (2)
866 (6)
31,9500
39,0500
12:04:37 CIG
(CIGAMES)
0,6910
0,6900
0,7100
0,6920
0,6910(#)
-2,95
-3,09
(0,7130)
122
-
288 995
201 952
2 000 (1)
4 890 (2)
3 929 (3)
0,6950
0,6910
0,6900
0,7020
0,7040
0,7080
5 650 (1)
18 545 (1)
15 000 (1)
0,6420
0,7840
10:53:46 CTS
(CITYSERV)
7,5000
7,5000
7,5000
7,5000
0,00

(7,5000)
4
-
454
3 405
1 042 (1)
1 (1)
-  (-)
7,2000
5,6000
7,5500
8,9800
11,0000
1 416 (2)
1 (1)
1 747 (1)
6,7500
8,2500
12:03:48 CLN
(CLNPHARMA)
41,6000
40,0500
41,6000
41,0000
41,6000(#)
-1,68
-0,24
(41,7000)
121
-
7 576
307 193
1 (1)
65 (1)
128 (2)
41,0000
40,6500
40,6000
41,2000
41,2500
41,5000
2 (1)
134 (2)
392 (2)
37,5500
45,8500
10:50:46 CMP0620
(CMP0620)
99,6000
99,6000
99,6000
99,6000
0,01

(99,5900)
2
-
10
996
30 (2)
5 (1)
10 (1)
99,5900
98,3700
98,3600
99,7000
99,8000
99,8500
10 (1)
13 (2)
145 (1)
94,5900
104,5900
09:00:00 CMP0720
(CMP0720)





(100,0000)
-
-

-  (-)
-  (-)
-  (-)




-  (-)
-  (-)
-  (-)
96,0000
104,0000
09:00:00 CNT
(CNT)
13,5000
13,5000
13,5000
13,5000
13,5000(#)
0,00
0,00
(13,5000)
1
-
10
135
90 (1)
609 (2)
100 (2)
13,5000
13,4000
13,3000
13,8000
13,9000
14,0000
20 (1)
20 (1)
560 (2)
12,2000
14,8000
11:35:05 CLE
(COALENERG)
0,1300
0,1300
0,1300
0,1300
0,1200(#)
8,33
0,00
(0,1200)
1
-
10
1
5 000 (1)
5 340 (2)
10 000 (1)
0,1200
0,1100
0,1020
-1,0000
0,1300
0,1350
5 000 (1)
25 990 (2)
39 050 (1)
0,1020
0,1380
11:55:43 COG
(COGNOR)
1,1000
1,0400
1,1000
1,0650
1,1000(#)
-3,18
0,00
(1,1000)
37
-
59 534
63 196
190 (1)
10 000 (1)
2 000 (1)
1,0650
1,0600
1,0550
1,0750
1,0800
1,0950
242 (1)
45 474 (1)
1 200 (1)
0,9900
1,2100
11:25:19 CMR
(COMARCH)
199,5000
194,5000
199,5000
197,0000
199,5000(#)
-1,25
0,00
(199,5000)
17
-
280
54 901
46 (3)
27 (3)
40 (5)
196,0000
195,5000
195,0000
198,0000
198,5000
199,0000
10 (2)
13 (1)
39 (2)
180,0000
219,0000
09:00:00 CMP
(COMP)





(72,0000)
-
-

16 (1)
215 (1)
3 (1)
70,4000
70,0000
69,0000
72,0000
73,0000
73,4000
214 (4)
21 (1)
225 (1)
64,8000
79,2000
09:00:00 CPL
(COMPERIA)





(2,6200)
-
-

3 000 (1)
-  (-)
-  (-)
2,5000

2,6200
2,8000
3,0000
2 998 (1)
5 393 (2)
200 (1)
2,3600
2,8800
12:06:58 CRM
(CORMAY)
0,9600
0,9400
1,4200
1,4200
1,4300(#)
44,46
45,47
(0,9830)
1442
-
4 411 488
6 031 440
46 706 (21)
1 939 (1)
25 000 (2)
-1,0000
1,5500
1,5000
1,4000
1,4100
1,4200
82 (1)
5 600 (2)
42 299 (6)
1,1500
1,4200
09:00:00 CPG
(CPGROUP)
8,2000
8,2000
8,2000
8,2000
8,2000(#)
0,00
0,00
(8,2000)
1
-
5
41
1 040 (1)
987 (1)
1 000 (1)
7,7400
7,6000
7,0000
8,0000
8,0800
8,1900
1 000 (1)
1 000 (1)
900 (1)
7,3800
9,0200
09:00:00 CPS0227
(CPS0227)





(100,4800)
-
-

2 (1)
10 (1)
10 (1)
100,2300
100,2200
100,2100
100,4700
100,4800
100,7000
50 (1)
42 (1)
100 (1)
95,4800
105,4800
09:00:00 CPS0426
(CPS0426)
100,6500
100,6500
100,6500
100,6500
100,6500(#)
0,05
0,05
(100,6000)
1
-
17
1 711
23 (1)
100 (1)
30 (1)
100,5600
100,5500
100,5000
100,6300
100,6400
100,9000
23 (1)
20 (1)
100 (1)
95,6000
105,6000
07:45:00 CTG
(CUBEITG)





(0,1950)
-
-

-  (-)
-  (-)
-  (-)




-  (-)
-  (-)
-  (-)

12:02:04 CPS
(CYFRPLSAT)
26,8200
26,5400
27,1400
26,7000
26,8200(#)
-1,77
-1,32
(27,1800)
504
-
118 473
3 176 279
4 206 (9)
509 (1)
850 (1)
26,6600
26,6400
26,6200
26,7000
26,7200
26,7400
2 530 (5)
369 (1)
2 614 (6)
24,4800
29,8800
07:45:00 CZT
(CZTOREBKA)





(0,3700)
-
-

-  (-)
-  (-)
-  (-)




-  (-)
-  (-)
-  (-)

11:52:31 DAT
(DATAWALK)
54,8000
53,4000
54,8000
53,8000
54,8000(#)
-2,18
-0,36
(55,0000)
46
-
3 034
163 889
99 (2)
116 (3)
116 (3)
53,8000
53,6000
53,6000
54,6000
55,4000
55,6000
71 (1)
137 (1)
100 (1)
49,5000
60,4000
11:26:44 DBC
(DEBICA)
79,0000
78,0000
79,0000
78,0000
79,0000(#)
-1,02
0,25
(78,8000)
15
-
259
20 415
154 (3)
12 (1)
12 (1)
78,0000
77,6000
77,2000
78,6000
79,0000
80,2000
63 (1)
2 095 (2)
94 (1)
71,0000
86,6000
11:49:12 DCR
(DECORA)
19,7000
19,0500
19,7000
19,6000
19,7000(#)
1,55
2,07
(19,3000)
8
-
265
5 145
48 (1)
56 (1)
414 (2)
19,1000
19,0500
19,0000
19,6000
19,6500
19,7000
2 209 (5)
144 (1)
194 (3)
17,4000
21,2000
09:00:00 DEK0321
(DEK0321)





(99,0000)
-
-

10 (1)
17 (1)
-  (-)
98,1000
98,0000
99,0000
99,4900
99,5000
243 (1)
2 (1)
15 (1)
95,0000
103,0000
09:00:00 DEK
(DEKPOL)





(23,8000)
-
-

10 (1)
-  (-)
-  (-)
21,0000

23,6000
23,7000
23,8000
339 (1)
320 (1)
2 477 (1)
21,5000
26,1000
09:56:06 DEL
(DELKO)
10,1000
10,0000
10,1000
10,0000
10,1000(#)
-1,96
-0,98
(10,2000)
2
-
300
3 010
280 (3)
770 (1)
20 (1)
10,0000
9,8500
9,7000
10,2000
10,3000
10,5000
6 519 (1)
735 (1)
20 (1)
9,2000
11,2000
12:06:05 DVL
(DEVELIA)
2,6500
2,5900
2,6500
2,6000
2,6500(#)
-1,89
0,00
(2,6500)
47
-
128 194
336 317
5 450 (2)
8 000 (3)
3 015 (4)
2,5900
2,5800
2,5700
2,6000
2,6050
2,6250
5 477 (2)
1 237 (1)
1 000 (1)
2,3850
2,9150
09:00:00 DGA
(DGA)
5,8600
5,8600
5,8600
5,8600
5,8600(#)
2,45
2,45
(5,7200)
1
-
2
12
1 400 (1)
170 (1)
237 (1)
5,6000
5,5600
5,5200
5,8600
5,8800
6,0600
386 (1)
1 400 (1)
38 (1)
5,1600
6,2800
09:00:00 DTR
(DIGITREE)





(4,0200)
-
-

409 (1)
2 350 (1)
300 (1)
4,1400
4,1200
3,9600
4,4000
4,5400
4,5600
600 (1)
1 652 (1)
400 (1)
3,6200
4,4200
12:06:54 DNP
(DINOPL)
156,0000
154,4000
156,5000
155,3000
156,0000(#)
-0,51
-0,06
(156,1000)
1112
-
94 860
14 744 657
598 (3)
967 (7)
100 (1)
155,1000
155,0000
154,8000
155,3000
155,4000
155,5000
377 (5)
106 (1)
311 (3)
140,5000
171,7000
09:00:00 DKP0321
(DKP0321)





(99,1500)
-
-

11 (1)
-  (-)
-  (-)
98,0000

99,3000
99,3900
99,9900
2 (1)
3 (1)
4 (1)
94,1500
104,1500
09:00:00 DNP0622
(DNP0622)





(100,0000)
-
-

-  (-)
-  (-)
-  (-)


100,2000

3 (1)
-  (-)
-  (-)
95,0000
105,0000
09:00:00 DNP1020
(DNP1020)





(101,0000)
-
-

26 (3)
5 (1)
5 (1)
99,2500
99,0200
99,0100
101,0000

3 (1)
-  (-)
-  (-)
96,0000
106,0000
09:00:00 DOM0620
(DOM0620)





(100,4000)
-
-

-  (-)
-  (-)
-  (-)




-  (-)
-  (-)
-  (-)
96,4000
104,4000
09:00:00 DOM1023
(DOM1023)





(100,0000)
-
-

16 (1)
-  (-)
-  (-)
100,0000



-  (-)
-  (-)
-  (-)
95,0000
105,0000
09:00:00 DOM1121
(DOM1121)





(100,7500)
-
-

2 (1)
-  (-)
-  (-)
100,7500



-  (-)
-  (-)
-  (-)
96,7500
104,7500
09:00:00 DOM1222
(DOM1222)





(102,0000)
-
-

-  (-)
-  (-)
-  (-)




-  (-)
-  (-)
-  (-)
97,0000
107,0000
09:00:00 DOM1224
(DOM1224)





(100,0000)
-
-

-  (-)
-  (-)
-  (-)




-  (-)
-  (-)
-  (-)
95,0000
105,0000
12:04:30 DOM
(DOMDEV)
99,8000
96,6000
99,8000
97,4000
99,8000(#)
-2,21
0,20
(99,6000)
60
-
1 795
174 955
31 (2)
312 (4)
11 (2)
97,4000
97,2000
97,0000
97,6000
98,0000
98,2000
316 (4)
22 (1)
50 (1)
89,8000
109,5000
11:30:00 DRE
(DREWEX)



0,0300(#)

-94,55
(0,5500)
-
-

1 500 (1)
4 000 (1)
6 000 (1)
0,0300
0,0220
0,0200
-1,0000
0,3500
0,4500
335 (2)
1 000 (1)
3 300 (1)
0,4960
0,6050
07:45:00 DRP
(DROP)





(0,1500)
-
-

-  (-)
-  (-)
-  (-)




-  (-)
-  (-)
-  (-)

11:17:05 DPL
(DROZAPOL)
1,2800
1,2800
1,2800
1,2800
0,00

(1,2800)
1
-
100
128
1 490 (2)
3 005 (2)
6 400 (1)
1,2300
1,2250
1,2200
1,2800
1,2900
1,3150
4 900 (1)
272 (1)
984 (1)
1,1550
1,4050
09:00:00 DS0725
(DS0725)





(107,9000)
-
-

220 (1)
-  (-)
-  (-)
107,8000

109,0000

220 (1)
-  (-)
-  (-)
102,9000
112,9000
09:32:31 DS0726
(DS0726)
104,0100
104,0100
104,0100
104,0100
0,49

(103,5000)
1
-
2
208
220 (1)
2 (1)
1 (1)
104,2000
104,0000
102,1000
104,7000
104,7400
105,5000
100 (1)
50 (1)
220 (1)
98,5000
108,5000
11:05:55 DS0727
(DS0727)
104,5000
104,5000
105,0000
105,0000
0,96

(104,0000)
3
-
511
53 647
220 (1)
2 (1)
10 (1)
104,5000
101,5000
101,4000
105,8000

220 (1)
-  (-)
-  (-)

09:00:00 DS1020




(102,9500)
-
-

220 (1)
-  (-)
-  (-)
102,8500

103,0500

220 (1)
-  (-)
-  (-)
97,9500
107,9500