STRONA GŁÓWNA         
DM PEKAO         
CDM PEKAO SA         
ANALIZY PEKAO         
BANK PEKAO SA         
Bank Pekao

Wersja pełna notowań

    Wersja skrócona
pakiety komunikaty odśwież
Poprzednia | Następna Przejdz do strony: 06N ACP BNPPBSK0920 BSC1124 CMP EIB0524 F11BZ19 FCHFM20 FJSWU19 FPKNH20 GBK0921 GNB0823 IFR INTLBCO13243 INTLDNP23762 INTLKGH12203 INTLPEO23739 INTLPZU21493 INTLW2017152 INTSEUD21246 INTSPKN19828 IPOBENE3A KRI LMESFIZ MCM0620 CNG OW20H191725 OW20I192100 OW20O201800 OW20T192400 OW20V192300 PCR0622 PHP0828 PRF RCBTXAOPEN RCFL2DB11 RCFL2SILVE RCFL3EON RCFL3RRTL RCFL4RI RCFS10OIL RCFS2MGT RCFS3DTE RCFS3SUGA2 RCFS5NAG1 RCGETNA06222 RCLOILAOPEN RCTLCOCO13 RCTLRRTL2 RCTSKGH020 RCWHTAOPEN1 SLZ UCEXGSUK022024 WAS
ostatnie notowanie: 16.08.2019
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
17:30:00 CMP
(COMP)
60,0000
60,0000
61,2000
61,2000
61,2000(#)
0,33
0,33
(61,0000)
10
-
937
56 970
51 (1)
31 (1)
111 (1)
60,2000
59,6000
59,4000
61,2000
61,8000
62,0000
45 (1)
111 (1)
110 (1)
55,0000
67,0000
17:30:00 CPL
(COMPERIA)





(3,2400)
-
-

2 500 (1)
51 (2)
-  (-)
3,1000
2,0000
3,2400
3,4000
3,6000
4 997 (2)
100 (1)
4 000 (1)
2,9200
3,5600
17:30:00 CRM
(CORMAY)
0,9200
0,8500
0,9200
0,8830
0,8640(#)
-1,89
-4,00
(0,9000)
24
-
31 905
27 930
920 (1)
30 349 (3)
2 000 (1)
0,8520
0,8500
0,8420
0,8810
0,8820
0,8860
2 359 (1)
2 000 (1)
1 000 (1)
0,8100
0,9900
17:30:00 CPG
(CPGROUP)
5,8000
5,7000
5,8000
5,7000
5,8000(#)
0,00
1,75
(5,7000)
21
-
286
1 641
112 (20)
112 (20)
1 550 (2)
5,6200
5,6100
5,6000
5,7900
5,8000
5,8400
112 (20)
618 (1)
1 290 (1)
5,1300
6,2700
17:30:00 CPS0426
(CPS0426)
101,6000
101,6000
101,6000
101,6000
0,00

(101,6000)
2
-
35
3 556
17 (1)
50 (1)
100 (1)
101,5500
101,5200
101,5000
101,6000
101,7000
200 (2)
100 (1)
-  (-)
96,6000
106,6000
17:30:00 CTG
(CUBEITG)





(0,1950)
-
-

-  (-)
-  (-)
-  (-)




-  (-)
-  (-)
-  (-)

17:30:00 CPS
(CYFRPLSAT)
28,2000
26,5600
28,3200
26,7600
26,7600(#)
-4,09
-4,09
(27,9000)
2224
-
464 273
12 734 609
1 960 (2)
14 431 (3)
6 542 (2)
26,7600
26,7400
26,7200
26,7800
26,8000
26,8200
810 (1)
1 636 (2)
810 (1)
25,1200
30,6800
17:30:00 CZT
(CZTOREBKA)
0,3700
0,3700
0,3700
0,3700
0,3700(#)
0,00
0,00
(0,3700)
3
-
1 000
370
3 011 (1)
3 177 (1)
2 442 (1)
0,3500
0,2900
0,2420
0,3700
0,3800
0,4100
380 (1)
1 499 (1)
7 790 (2)
0,3340
0,4060
17:30:00 DAT
(DATAWALK)
32,7000
31,7000
35,3000
34,5000
34,5000(#)
7,81
7,81
(32,0000)
68
-
7 469
255 213
235 (2)
235 (1)
192 (1)
34,5000
33,9000
33,8000
35,0000
35,7000
36,4000
100 (1)
127 (2)
250 (1)
28,8000
35,2000
17:30:00 DBC
(DEBICA)
82,4000
82,0000
82,4000
82,0000
82,0000(#)
0,00
0,00
(82,0000)
15
-
2 423
198 788
25 (1)
118 (3)
14 (2)
81,8000
81,6000
81,4000
82,0000
82,4000
83,2000
347 (3)
10 (1)
59 (2)
73,8000
90,2000
17:30:00 DCR
(DECORA)
20,0000
20,0000
20,0000
20,0000
20,0000(#)
-0,50
-0,50
(20,1000)
1
-
40
800
50 (1)
100 (1)
149 (1)
19,6500
19,5000
19,3000
19,9000
20,0000
20,1000
200 (1)
291 (4)
283 (2)
18,1000
22,1000
17:30:00 DEK0321
(DEK0321)





(98,0000)
-
-

6 (1)
5 (1)
9 (1)
96,0100
94,6600
94,6000
97,8000
98,0000
98,4800
19 (2)
80 (1)
2 (1)
93,0000
103,0000
17:30:00 DEK
(DEKPOL)





(26,7000)
-
-

5 (1)
300 (1)
60 (1)
26,6000
25,6000
24,5000
26,7000
26,8000
32,5000
409 (1)
851 (3)
129 (1)
24,1000
29,3000
17:30:00 DEL
(DELKO)
8,1000
8,1000
8,1000
8,1000
8,1000(#)
-1,22
-1,22
(8,2000)
3
-
1 564
12 668
100 (1)
1 041 (1)
1 700 (2)
8,1000
8,0000
7,9000
8,1500
8,2000
8,2500
675 (2)
1 010 (2)
1 820 (1)
7,4000
9,0000
17:30:00 DGA
(DGA)
6,9200
6,9200
6,9200
6,9200
6,9200(#)
0,00
0,00
(6,9200)
48
-
97
671
2 (1)
1 200 (1)
-  (-)
6,8200
6,6800
6,9200
6,9800
7,5000
668 (2)
1 200 (1)
144 (1)
6,2400
7,6000
17:30:00 DNP
(DINOPL)
131,0000
130,5000
133,8000
132,0000
132,0000(#)
1,46
1,46
(130,1000)
3168
-
174 992
23 103 076
445 (1)
249 (1)
613 (2)
131,6000
131,5000
131,4000
132,0000
132,1000
132,2000
32 (1)
319 (1)
774 (3)
117,1000
143,1000
17:30:00 DKP0321
(DKP0321)





(99,3500)
-
-

5 (1)
-  (-)
-  (-)
94,3500

99,4700
99,4800
99,4900
4 (1)
4 (1)
8 (1)
95,3500
103,3500
17:30:00 DNP1020
(DNP1020)





(101,0000)
-
-

15 (1)
5 (1)
4 (1)
99,7000
99,1100
99,1000
101,0000

36 (1)
-  (-)
-  (-)
97,0000
105,0000
17:30:00 DOM0620
(DOM0620)





(100,6500)
-
-

-  (-)
-  (-)
-  (-)


101,7000

18 (1)
-  (-)
-  (-)
96,6500
104,6500
17:30:00 DOM1023
(DOM1023)





(100,0000)
-
-

-  (-)
-  (-)
-  (-)




-  (-)
-  (-)
-  (-)
96,0000
104,0000
17:30:00 DOM1121
(DOM1121)





(100,0000)
-
-

-  (-)
-  (-)
-  (-)




-  (-)
-  (-)
-  (-)
96,0000
104,0000
17:30:00 DOM1222
(DOM1222)





(102,0000)
-
-

-  (-)
-  (-)
-  (-)




-  (-)
-  (-)
-  (-)
98,0000
106,0000
17:30:00 DOM
(DOMDEV)
77,0000
76,2000
77,0000
77,0000
77,0000(#)
-0,52
-0,52
(77,4000)
15
-
562
42 963
959 (2)
1 055 (2)
65 (2)
76,2000
76,0000
75,0000
77,0000
77,6000
77,8000
56 (2)
186 (4)
108 (1)
69,8000
85,0000
17:30:00 DRE
(DREWEX)
0,4620
0,4620
0,4620
0,4620
0,4620(#)
0,00
0,00
(0,4620)
1
-
955
441
1 000 (1)
152 (1)
750 (1)
0,4520
0,4500
0,4400
0,5000
0,5200
0,5300
2 773 (2)
8 600 (1)
2 947 (2)
0,4160
0,5050
17:30:00 DRP
(DROP)
0,1500
0,1500
0,1500
0,1500
0,00

(0,1500)
1
-
5 534
830
500 (1)
1 700 (1)
5 800 (1)
0,1350
0,1000
0,0250
0,2000
0,2200
0,4300
911 (1)
7 786 (2)
190 (1)
0,1280
0,1720
17:30:00 DPL
(DROZAPOL)
1,3750
1,3750
1,3750
1,3750
1,4000(#)
5,36
7,28
(1,3050)
12
-
24
33
1 840 (2)
6 000 (1)
1 400 (1)
1,2850
1,2800
1,2650
1,3750
1,3800
1,4300
1 614 (1)
5 450 (1)
639 (1)
1,1750
1,4350
17:30:00 DS0725
(DS0725)





(108,8500)
-
-

-  (-)
-  (-)
-  (-)




-  (-)
-  (-)
-  (-)

17:30:00 DS0726
(DS0726)





(104,0000)
-
-

1 (1)
1 (1)
-  (-)
100,4000
0,0200
106,0000
107,0000
108,0000
20 (1)
20 (1)
20 (1)

17:30:00 DS0727
(DS0727)
105,5000
105,5000
105,5000
105,5000
-0,27

(105,7900)
2
-
34
3 587
30 (1)
1 218 (1)
-  (-)
105,5000
105,4900
106,0000

39 (1)
-  (-)
-  (-)

17:30:00 DS1019




(100,9000)
-
-

1 (1)
5 (1)
-  (-)
100,8000
100,7000
105,5000

75 (1)
-  (-)
-  (-)
95,9000
105,9000
17:30:00 DS1020




(105,0000)
-
-

-  (-)
-  (-)
-  (-)




-  (-)
-  (-)
-  (-)
100,0000
110,0000
17:30:00 DS1021




(109,1900)
-
-

-  (-)
-  (-)
-  (-)




-  (-)
-  (-)
-  (-)

17:30:00 DS1023




(109,7000)
-
-

20 (1)
-  (-)
-  (-)
106,5000



-  (-)
-  (-)
-  (-)
104,7000
114,7000
17:30:00 DS1029
(DS1029)





(108,3000)
-
-

10 (1)
-  (-)
-  (-)
101,9000

109,5000

3 (1)
-  (-)
-  (-)

17:30:00 E151129
(E151129)





(99,4000)
-
-

-  (-)
-  (-)
-  (-)




-  (-)
-  (-)
-  (-)
94,4000
104,4000
17:30:00 ECH0321
(ECH0321)





(100,1100)
-
-

-  (-)
-  (-)
-  (-)




-  (-)
-  (-)
-  (-)
95,1100
105,1100
17:30:00 ECH0422
(ECH0422)





(100,0000)
-
-

-  (-)
-  (-)
-  (-)




-  (-)
-  (-)
-  (-)
96,0000
104,0000
17:30:00 ECH0522
(ECH0522)





(99,9600)
-
-

300 (2)
50 (1)
100 (1)
98,5000
98,0100
98,0000
99,9300
99,9400
99,9500
230 (2)
155 (2)
500 (2)
94,9600
104,9600
17:30:00 ECH0721
(ECH0721)
99,8000
99,8000
99,8000
99,8000
-0,20

(100,0000)
4
-
404
40 319
50 (1)
300 (1)
30 (1)
99,6400
99,6000
99,5500
99,8000
100,0000
100,5000
154 (1)
231 (1)
10 (1)
95,0000
105,0000
17:30:00 ECH0923
(ECH0923)
99,9800
99,9800
99,9800
99,9800
-0,01

(99,9900)
1
-
52
5 199
48 (1)
140 (1)
50 (1)
99,9800
99,3000
99,2000
100,0000
100,1000
100,2400
24 (1)
130 (1)
50 (1)
94,9900
104,9900
17:30:00 ECH1022
(ECH1022)
99,4300
99,4200
99,4300
99,4300
-0,05

(99,4800)
2
-
26
2 585
100 (1)
25 (1)
40 (1)
98,5000
98,0800
98,0600
99,4000
99,4300
99,4500
45 (1)
40 (1)
100 (1)
94,4800
104,4800
17:30:00 ECH1120
(ECH1120)





(100,0000)
-
-

-  (-)
-  (-)
-  (-)




-  (-)
-  (-)
-  (-)
95,0000
105,0000
17:30:00 ECH1121
(ECH1121)





(100,0000)
-
-

-  (-)
-  (-)
-  (-)


100,0000

100 (1)
-  (-)
-  (-)
96,0000
104,0000
17:30:00 ECH1123
(ECH1123)





(99,9900)
-
-

147 (1)
250 (1)
28 (1)
99,8000
99,7000
99,5000
99,9900
100,0000
100,1800
100 (1)
3 833 (3)
57 (1)
94,9900
104,9900
17:30:00 ECH
(ECHO)
4,4000
4,3500
4,4200
4,3600
4,4200(#)
-1,13
0,23
(4,4100)
13
-
4 293
18 865
900 (1)
682 (1)
600 (1)
4,3550
4,3500
4,3250
4,4100
4,4200
4,4250
318 (1)
12 (1)
220 (1)
3,9700
4,8500
17:30:00 ECN1022
(ECN1022)
99,2400
99,2400
99,2400
99,2400
0,00

(99,2400)
2
-
1 989
197 388
50 (1)
48 (1)
100 (1)
98,2600
98,2500
98,2300
99,2400
99,2900
99,3300
2 821 (2)
65 (1)
1 000 (1)
94,2400
104,2400
17:30:00 EDI
(EDINVEST)
2,2200
2,2200
2,2200
2,2200
0,00

(2,2200)
1
-
2
4
446 (1)
7 139 (2)
2 500 (1)
2,1400
2,1200
2,1000
2,2200
2,3000
2,3600
6 772 (2)
51 (1)
3 876 (1)
2,0000
2,4400
17:30:00 EFK
(EFEKT)
19,9000
19,9000
20,6000
20,0000
19,9000(#)
0,00
-0,50
(20,0000)
7
-
491
9 987
39 (1)
380 (1)
108 (2)
20,0000
19,9000
19,0000
20,8000
21,0000
21,2000
34 (1)
2 809 (4)
957 (2)
18,0000
22,0000
17:30:00 EIB0225
(EIB0225)





(100,0000)
-
-

-  (-)
-  (-)
-  (-)




-  (-)
-  (-)
-  (-)
95,0000
105,0000
17:30:00 EIB0521
(EIB0521)





(100,8000)
-
-

-  (-)
-  (-)
-  (-)




-  (-)
-  (-)
-  (-)
95,8000
105,8000