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 BNPPBSK0524 BOS CIG ECH0423 ERG FATTZ20 FFINZ20 FOPLZ20 FW20H2120 GNB0524 IBH1024 INTLAPL05264 INTLCDR28951 INTLDOW31039 INTLJSW32144 INTLNKX31898 INTLPLA29744 INTLUSD21279 INTLW2032185 INTSDBK10306 INTSHSC30650 INTSPGE23010 INTSVOW08334 JWC1120 KRU0621 MBHPA23 MKI1123 OR10623 OW20F201675 OW20G201600 OW20L201000 OW20R201550 OW20S201350 OW20U202200 PDG1136 PHP0824 PDZ RCCECAOPEN RCFL2GOLD1 RCFL3BMW RCFL3LPP RCFL3WHT2 RCFL4PLAT2 RCFL5SILVE2 RCFL8PALL2 RCFS2RDGB RCFS3HOT RCFS4COCO3 RCFS5NAG1 RCFS7GOLD RCGSDGP0921 RCRCCC0321 RCTLGAS5 RCTLSILVE8 RCTSGASO9 RCTSSOY04 SA11131 SKL TRIGONPP6 WWL ZUE
ostatnie notowanie: 04.06.2020
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
13:19:28 CIG
(CIGAMES)
0,8100
0,8050
0,8750
0,8500
0,8100(#)
4,94
0,00
(0,8100)
719
-
2 095 855
1 773 513
46 (1)
4 770 (1)
5 592 (1)
0,8430
0,8420
0,8410
0,8500
0,8510
0,8530
4 750 (1)
5 000 (1)
11 800 (3)
0,7290
0,8910
09:00:00 CTS
(CITYSERV)





(9,1500)
-
-

300 (2)
200 (1)
210 (1)
8,6000
8,2000
8,0200
9,0000
9,1500
9,2000
600 (1)
2 330 (1)
2 570 (2)
8,2350
10,0640
13:20:43 CLN
(CLNPHARMA)
35,1000
34,7000
35,6000
34,7000
35,1000(#)
0,29
1,45
(34,6000)
220
-
16 017
563 674
114 (1)
281 (3)
515 (7)
34,7500
34,7000
34,6000
35,2500
35,3000
35,3500
124 (2)
388 (3)
1 770 (5)
31,1500
38,0500
09:00:00 CMP0620
(CMP0620)





(99,8700)
-
-

19 (1)
21 (1)
11 (1)
99,1000
98,0000
96,8000
99,8900
99,9000
99,9500
4 (1)
7 (1)
10 (1)
95,8700
103,8700
12:55:32 CNT
(CNT)
17,5000
17,4000
17,5000
17,5000
17,5000(#)
0,00
0,00
(17,5000)
11
-
1 097
19 186
1 360 (3)
851 (5)
200 (2)
17,4000
17,3000
17,2000
17,5000
17,6000
17,7000
7 (1)
397 (3)
1 347 (5)
15,8000
19,2000
11:56:32 CLE
(COALENERG)
0,2240
0,2120
0,2260
0,2120
0,2240(#)
-5,36
0,00
(0,2240)
13
-
32 042
7 042
45 000 (1)
10 000 (1)
10 000 (1)
0,2140
0,2120
0,2100
0,2200
0,2260
0,2280
8 361 (2)
5 473 (1)
28 122 (3)
0,2020
0,2460
13:13:58 COG
(COGNOR)
1,1000
1,0500
1,1900
1,0500
1,1000(#)
0,00
4,76
(1,0500)
203
-
390 426
433 368
8 034 (7)
8 400 (4)
11 600 (4)
1,0500
1,0300
1,0200
1,0800
1,0850
1,0900
1 177 (2)
2 500 (1)
1 746 (1)
0,9460
1,1550
12:43:10 CMR
(COMARCH)
201,0000
200,0000
202,0000
200,0000
201,0000(#)
0,00
0,50
(200,0000)
33
-
272
54 582
12 (2)
37 (5)
105 (2)
199,5000
199,0000
198,0000
200,0000
202,0000
203,0000
16 (1)
139 (3)
192 (4)
180,0000
220,0000
11:25:57 CMP
(COMP)
59,0000
58,6000
60,2000
58,6000
-0,68

(59,0000)
5
-
157
9 217
218 (1)
227 (3)
150 (2)
58,8000
58,6000
58,4000
60,2000
60,6000
61,0000
262 (2)
55 (1)
1 000 (1)
53,2000
64,8000
09:00:00 CPL
(COMPERIA)





(2,6000)
-
-

20 (1)
3 000 (1)
7 000 (1)
2,6000
2,5000
2,4000
2,6200
3,2600
5,0000
3 000 (1)
170 (1)
3 000 (1)
2,3400
2,8600
13:17:07 CRM
(CORMAY)
1,1000
1,0650
1,1000
1,0800
1,1000(#)
-1,82
0,00
(1,1000)
122
-
260 477
279 880
3 548 (1)
8 390 (3)
26 459 (9)
1,0750
1,0700
1,0650
1,0800
1,0850
1,0900
7 865 (3)
9 056 (3)
14 300 (5)
0,9900
1,2100
12:52:12 CPG
(CPGROUP)
6,9600
6,7200
6,9600
6,9200
6,9600(#)
0,58
1,16
(6,8800)
27
-
6 416
43 697
1 560 (3)
1 767 (7)
1 125 (1)
6,7200
6,7000
6,6800
6,9200
6,9600
6,9800
205 (1)
300 (2)
1 269 (2)
6,2000
7,5600
13:13:19 CPS0227
(CPS0227)
99,4700
99,4700
99,4700
99,4700
0,87

(98,6100)
1
-
8
796
13 (2)
100 (1)
100 (1)
98,5000
98,0000
97,0000
99,4600
99,4700
100,4900
28 (1)
92 (1)
3 (1)
93,6100
103,6100
09:00:00 CPS0426
(CPS0426)





(99,8900)
-
-

3 (1)
161 (2)
5 (1)
99,1000
99,0000
98,5100
99,7000
99,8800
99,8900
5 (1)
2 (1)
62 (2)
94,8900
104,8900
11:30:00 CTG
(CUBEITG)



0,0100(#)

-94,87
(0,1950)
-
-

1 000 (1)
-  (-)
-  (-)
0,0100

-1,0000
0,0100
0,1300
1 000 (1)
1 290 (1)
3 000 (1)
0,1660
0,2240
13:17:15 CPS
(CYFRPLSAT)
26,2200
26,1200
26,5600
26,3600
26,2200(#)
-0,90
-1,43
(26,6000)
847
-
376 112
9 877 029
3 113 (6)
2 492 (4)
1 879 (3)
26,3400
26,3200
26,3000
26,3800
26,4200
26,4400
1 954 (2)
478 (3)
1 200 (3)
23,9400
29,2600
11:30:00 CZT
(CZTOREBKA)



0,4300(#)

4,88
(0,4100)
-
-

2 000 (1)
2 000 (1)
2 000 (1)
0,3700
0,3600
0,3500
0,4300
0,4500
0,4600
3 984 (1)
16 317 (2)
1 581 (1)
0,3700
0,4500
13:17:47 DAT
(DATAWALK)
85,0000
83,6000
85,0000
84,0000
85,0000(#)
0,72
1,92
(83,4000)
97
-
3 871
327 657
2 (1)
49 (4)
121 (3)
84,0000
83,8000
83,6000
84,2000
84,8000
85,0000
17 (2)
125 (2)
1 662 (11)
75,2000
91,6000
13:15:51 DBC
(DEBICA)
75,0000
74,6000
75,4000
75,0000
75,0000(#)
0,27
0,27
(74,8000)
16
-
361
27 051
24 (3)
168 (2)
30 (1)
74,8000
74,6000
74,4000
75,0000
75,4000
75,6000
512 (3)
45 (3)
95 (2)
67,4000
82,2000
12:36:17 DCR
(DECORA)
22,9000
22,7000
22,9000
22,7000
22,9000(#)
-0,44
0,44
(22,8000)
23
-
2 213
50 501
539 (3)
317 (3)
100 (1)
22,6000
22,5000
22,4000
22,7000
22,8000
22,9000
557 (1)
173 (1)
2 555 (3)
20,6000
25,0000
11:08:19 DEK0321
(DEK0321)
98,6500
98,4900
98,6500
98,6500
0,17

(98,4800)
2
-
3
296
10 (1)
6 (1)
2 (1)
98,0000
97,9100
97,8800
98,7900
98,8000
99,2700
10 (1)
7 (2)
11 (1)
94,4800
102,4800
10:06:48 DEK
(DEKPOL)
22,4000
22,4000
22,4000
22,4000
-1,75

(22,8000)
1
-
20
448
348 (1)
100 (1)
138 (1)
21,6000
21,2000
21,0000
22,4000
22,6000
22,8000
40 (1)
333 (1)
121 (2)
20,6000
25,0000
13:22:44 DEL
(DELKO)
13,8000
13,6000
16,6000
16,6000
16,8000(#)
34,96
36,59
(12,3000)
751
-
292 778
4 568 777
719 (2)
440 (1)
148 (1)
-1,0000
16,8000
16,7000
16,6000
16,8000
16,9000
895 (4)
2 385 (2)
2 143 (2)
11,1000
13,5000
13:12:09 DVL
(DEVELIA)
2,1850
2,1350
2,2000
2,1500
2,1850(#)
-2,27
-0,68
(2,2000)
52
-
49 941
107 478
1 263 (3)
2 417 (5)
1 900 (2)
2,1400
2,1350
2,1300
2,1550
2,1600
2,1700
7 842 (3)
6 826 (2)
7 500 (1)
1,9800
2,4200
13:21:57 DGA
(DGA)
4,7500
4,7500
5,4000
5,4000
5,3400(#)
15,88
14,59
(4,6600)
7
-
481
2 466
1 500 (1)
1 200 (1)
999 (1)
5,1000
4,8000
4,6600
5,4000
5,6400
5,9000
718 (1)
84 (1)
12 (1)
4,2000
5,1200
11:44:44 DTR
(DIGITREE)
5,3000
5,2500
5,5000
5,5000
5,3000(#)
0,00
-3,64
(5,5000)
7
-
2 661
14 153
1 418 (1)
759 (1)
160 (1)
5,3000
5,2500
5,2000
5,4000
5,5000
5,5500
1 000 (1)
1 087 (1)
1 360 (1)
4,9600
6,0500
13:21:29 DNP
(DINOPL)
191,0000
189,7000
195,3000
194,1000
191,0000(#)
-0,21
-1,80
(194,5000)
1374
-
64 227
12 417 862
433 (4)
311 (3)
100 (1)
194,0000
193,9000
193,8000
194,1000
194,2000
194,3000
469 (7)
160 (4)
156 (4)
175,1000
213,8000
09:00:00 DKP0321
(DKP0321)





(97,9900)
-
-

10 (1)
2 (1)
3 (1)
97,8000
97,7100
95,0100
100,0000
100,2000
7 (1)
5 (1)
-  (-)
93,9900
101,9900
09:00:00 DNP0622
(DNP0622)





(99,0000)
-
-

-  (-)
-  (-)
-  (-)




-  (-)
-  (-)
-  (-)
94,0000
104,0000
10:58:02 DNP1020
(DNP1020)
100,0000
100,0000
100,0000
100,0000
0,10

(99,9000)
1
-
50
5 000
5 (1)
-  (-)
-  (-)
99,0000

100,0000

50 (1)
-  (-)
-  (-)
94,9000
104,9000
09:00:00 DOM1023
(DOM1023)





(97,5000)
-
-

-  (-)
-  (-)
-  (-)


97,5000
99,0000
100,5000
23 (1)
1 (1)
3 (1)
93,5000
101,5000
10:44:30 DOM1121
(DOM1121)
99,0000
99,0000
99,0000
99,0000
0,00

(99,0000)
1
-
100
9 900
2 (1)
15 (2)
14 (1)
97,0100
97,0000
94,7200
99,0000
100,0000
108 (2)
9 (1)
-  (-)
95,0000
103,0000
09:00:00 DOM1222
(DOM1222)





(96,7500)
-
-

6 (1)
10 (1)
-  (-)
97,5000
97,0000
98,0000

100 (1)
-  (-)
-  (-)
92,7500
100,7500
09:00:00 DOM1224
(DOM1224)





(97,0000)
-
-

-  (-)
-  (-)
-  (-)


97,0000
99,9000
75 (1)
3 (1)
-  (-)
92,0000
102,0000
13:22:53 DOM
(DOMDEV)
93,8000
92,6000
94,4000
94,2000
93,8000(#)
0,43
0,00
(93,8000)
57
-
4 256
399 830
660 (1)
150 (1)
21 (1)
93,8000
93,6000
93,2000
94,2000
94,4000
94,6000
5 (1)
521 (5)
100 (2)
84,6000
103,0000
11:30:00 DRE
(DREWEX)



0,3480(#)

-36,73
(0,5500)
-
-

-  (-)
-  (-)
-  (-)


-1,0000
0,3500
0,5000
1 435 (4)
1 000 (1)
12 302 (1)
0,4960
0,6050
11:30:00 DRP
(DROP)
0,6000
0,6000
0,6000
0,6000
0,6000(#)
0,00
0,00
(0,6000)
1
-
1 000
600
1 200 (1)
3 840 (2)
-  (-)
0,5800
0,5000
0,6000
0,6100
0,6300
340 (1)
1 000 (1)
3 475 (2)
0,5400
0,6600
09:49:48 DPL
(DROZAPOL)
1,1750
1,1750
1,1750
1,1750
0,00

(1,1750)
10
-
37
43
54 (2)
1 858 (2)
102 (1)
1,1350
1,1300
1,1250
1,1700
1,1750
1,1800
450 (2)
2 189 (3)
2 500 (1)
1,0600
1,2900
10:11:42 DS0725
(DS0725)
111,6000
111,6000
112,6000
112,6000
111,6000(#)
0,18
-0,71
(112,4000)
3
-
5
562
109 (1)
-  (-)
-  (-)
111,5000

112,6000
112,9000
106 (1)
5 (1)
-  (-)
107,4000
117,4000
12:22:20 DS0726
(DS0726)
108,5000
108,5000
108,5000
108,5000
-0,73

(109,3000)
2
-
7
760
103 (1)
10 (1)
-  (-)
108,5000
102,9000
109,6000
111,0000
112,0000
110 (1)
10 (1)
10 (1)

09:00:00 DS0727
(DS0727)





(110,2000)
-
-

110 (1)
-  (-)
-  (-)
108,8000

110,1000
110,4100
110,4300
110 (1)
8 (1)
12 (1)

09:00:00 DS1020 102,1000
102,1000
102,1000
102,1000
102,1000(#)
-0,05
-0,05
(102,1500)
1
-
1
102
110 (1)
-  (-)
-  (-)
101,9000

102,1000
113,9000
49 (1)
10 (1)
-  (-)

11:49:23 DS1021 107,6300
107,6300
107,6300
107,6300
0,00

(107,6300)
1
-
10
1 076
110 (1)
-  (-)
-  (-)
107,4000

107,8000

110 (1)
-  (-)
-  (-)

09:00:00 DS1023




(111,6000)
-
-

110 (1)
-  (-)
-  (-)
111,4000

112,2000

110 (1)
-  (-)
-  (-)

09:00:00 DS1029
(DS1029)





(113,2500)
-
-

110 (1)
-  (-)
-  (-)
112,2000

113,7000

110 (1)
-  (-)
-  (-)
108,2500
118,2500
09:00:00 DS1030
(DS1030)





(96,3700)
-
-

50 (1)
-  (-)
-  (-)
98,3000

99,8000

50 (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)
-
-

-  (-)
-  (-)
-  (-)




-  (-)
-  (-)
-  (-)
93,0000
103,0000
09:00:00 ECH0422
(ECH0422)





(100,0000)
-
-

-  (-)
-  (-)
-  (-)


96,0000

5 (1)
-  (-)
-  (-)
96,0000
104,0000