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 ACP BNPPBKS0822 BPHFIZBI4 CPD DVL0523 EGS F6MWJ20 FENGM20 FLTSZ19 FPXMZ19 GHE1020 GSI5YQPLNEWZ INK INTLCCC24430 INTLDOW18978 INTLHSC18861 INTLNOK01701 INTLPKO15446 INTLVOW11163 INTSDAX20180 INTSKGH17988 INTSPZU24653 IPOBENE3H KRC LMDSFIZ MCM0620 NTT OW20B201850 OW20L191700 OW20M201950 OW20R202000 OW20X192500 PCX0920 PHP0924 PRI RCBSX7E0720 RCFL2FW202 RCFL3CONG RCFL3PKO RCFL4OIL RCFL6GOLD RCFS2RDGB RCFS3MRC RCFS4PZU RCFS8PALL1 RCGSXPP0323 RCRPEO0321 RCTLGOLD08 RCTSKGH020 SGR SKT TEN WAW0321 ZEP
ostatnie notowanie: 06.12.2019
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 CPD
(CELTIC)
6,3500
6,3500
6,4500
6,4500
-0,77

(6,5000)
6
-
1 009
6 507
991 (1)
365 (1)
65 (1)
6,2500
6,1500
5,5000
6,5000
6,7000
7,3500
1 000 (1)
1 000 (1)
830 (1)
5,8500
7,1500
17:30:00 CEZ
(CEZ)
84,5000
83,9500
84,5500
84,0000
-0,36

(84,3000)
10
-
576
48 405
6 000 (1)
12 (1)
11 (1)
83,7000
83,1000
77,5000
84,5000
87,7500
88,0000
33 (1)
51 (1)
80 (1)
75,9000
92,7000
17:30:00 CFI
(CFI)
0,3050
0,3000
0,3050
0,3000
0,3000(#)
-1,64
-1,64
(0,3050)
4
-
1 517
457
250 (1)
1 000 (1)
2 000 (1)
0,3000
0,2960
0,2900
0,3000
0,3060
0,3070
19 438 (1)
5 000 (1)
1 000 (1)
0,2750
0,3350
17:30:00 CHS
(CHEMOS)



0,0200(#)

-93,94
(0,3300)
-
-

125 000 (1)
-  (-)
-  (-)
0,0200

-1,0000
0,0100
0,0200
75 802 (23)
907 (3)
1 300 (1)
0,2970
0,3630
17:30:00 CIE
(CIECH)
38,0000
37,0000
38,0000
37,8000
37,8000(#)
-0,53
-0,53
(38,0000)
193
-
40 417
1 514 632
2 619 (2)
27 (1)
13 (1)
37,8000
37,6000
37,5500
37,9000
37,9500
38,0000
500 (1)
800 (1)
6 397 (15)
34,2000
41,8000
17:30:00 CIG
(CIGAMES)
0,8800
0,8460
0,8850
0,8600
0,8650(#)
-2,27
-1,70
(0,8800)
135
-
320 423
276 688
350 (1)
3 294 (3)
3 000 (2)
0,8600
0,8560
0,8550
0,8670
0,8680
0,8690
3 100 (2)
2 329 (1)
8 071 (2)
0,7920
0,9680
17:30:00 CTS
(CITYSERV)





(9,0700)
-
-

920 (2)
829 (1)
-  (-)
9,0600
9,0500
9,5000
10,2000
15,0000
1 290 (2)
52 (1)
120 (1)
8,1630
9,9770
17:30:00 CLN
(CLNPHARMA)
44,0000
43,4000
44,0000
43,5000
43,5000(#)
-1,14
-1,14
(44,0000)
104
-
7 956
346 267
444 (3)
50 (1)
50 (2)
43,4000
43,3000
43,2500
43,5000
43,9500
44,4500
1 029 (2)
25 (1)
57 (1)
39,6000
48,4000
17:30:00 CMP0620
(CMP0620)





(98,0000)
-
-

1 (1)
10 (1)
10 (1)
97,2100
97,2000
97,0000
98,0000
98,3500
98,3900
4 (1)
50 (1)
5 (1)
94,0000
102,0000
17:30:00 CMP0720
(CMP0720)





(99,7500)
-
-

-  (-)
-  (-)
-  (-)




-  (-)
-  (-)
-  (-)
95,7500
103,7500
17:30:00 CNT
(CNT)
14,5000
14,5000
14,6000
14,5000
0,00

(14,5000)
8
-
10 828
157 106
1 402 (2)
13 (1)
75 (1)
14,5000
14,4000
14,0000
14,6000
14,7000
14,8000
705 (1)
1 617 (1)
27 (1)
13,1000
15,9000
17:30:00 CLE
(COALENERG)
0,2280
0,2280
0,2280
0,2280
0,2280(#)
8,57
8,57
(0,2100)
8
-
29 421
6 708
897 (2)
2 250 (2)
10 000 (1)
0,2100
0,2000
0,1700
0,2280
0,2300
0,3300
12 278 (1)
5 800 (2)
3 000 (1)
0,1890
0,2300
17:30:00 COG
(COGNOR)
1,1550
1,1200
1,1700
1,1400
1,1400(#)
-1,72
-1,72
(1,1600)
64
-
76 241
86 887
4 000 (1)
9 714 (4)
5 131 (7)
1,1300
1,1250
1,1200
1,1400
1,1500
1,1550
5 112 (3)
6 581 (3)
4 413 (1)
1,0450
1,2750
17:30:00 CMR
(COMARCH)
194,0000
190,5000
196,5000
191,0000
191,0000(#)
-2,05
-2,05
(195,0000)
42
-
843
161 421
40 (1)
95 (3)
8 (1)
190,5000
190,0000
189,5000
191,0000
192,5000
193,0000
268 (2)
7 (1)
14 (1)
175,5000
214,0000
17:30:00 CMP
(COMP)





(59,2000)
-
-

51 (1)
1 191 (2)
200 (2)
58,2000
58,0000
54,0000
59,0000
59,2000
60,0000
100 (1)
95 (1)
77 (2)
53,4000
65,0000
17:30:00 CPL
(COMPERIA)





(3,4000)
-
-

2 400 (1)
-  (-)
-  (-)
3,2600

3,4000
3,5000
3,9000
2 496 (1)
413 (1)
90 (1)
3,0600
3,7400
17:30:00 CRM
(CORMAY)
1,0660
0,9750
1,0660
1,0240
1,0240(#)
-3,94
-3,94
(1,0660)
50
-
90 507
93 094
1 800 (1)
2 400 (1)
709 (1)
1,0180
1,0160
1,0140
1,0240
1,0420
1,0480
3 429 (1)
1 025 (1)
950 (1)
0,9600
1,1720
17:30:00 CPG
(CPGROUP)
6,6700
6,5400
6,6700
6,5400
6,5400(#)
-0,76
-0,76
(6,5900)
23
-
329
2 166
937 (1)
94 (1)
1 350 (1)
6,5400
6,5100
6,5000
6,6600
6,6700
6,7000
392 (2)
2 266 (4)
2 665 (4)
5,9400
7,2400
17:30:00 CPS0426
(CPS0426)
102,0500
102,0500
102,0500
102,0500
102,0500(#)
0,00
0,00
(102,0500)
3
-
14
1 429
2 (1)
1 (1)
10 (1)
101,9400
101,8500
101,7900
102,0500
102,0600
102,0700
34 (1)
175 (1)
60 (1)
97,0500
107,0500
17:30:00 CTG
(CUBEITG)





(0,1950)
-
-

-  (-)
-  (-)
-  (-)




-  (-)
-  (-)
-  (-)

17:30:00 CPS
(CYFRPLSAT)
27,2000
27,0400
28,1800
27,3000
27,3000(#)
0,22
0,22
(27,2400)
2119
-
677 047
18 569 322
70 (1)
9 451 (4)
10 310 (3)
27,3000
27,2800
27,2600
27,3400
27,3600
27,3800
1 283 (1)
5 133 (2)
9 183 (5)
24,5200
29,9600
17:30:00 CZT
(CZTOREBKA)





(0,3700)
-
-

-  (-)
-  (-)
-  (-)




-  (-)
-  (-)
-  (-)

17:30:00 DAT
(DATAWALK)
54,6000
52,4000
54,8000
53,0000
53,0000(#)
-2,21
-2,21
(54,2000)
65
-
3 644
196 093
114 (2)
374 (3)
4 942 (1)
53,0000
52,8000
52,4000
54,2000
54,4000
54,6000
116 (2)
75 (1)
150 (1)
48,8000
59,6000
17:30:00 DBC
(DEBICA)
80,4000
80,0000
80,6000
80,6000
80,4000(#)
0,75
0,50
(80,0000)
17
-
482
38 666
244 (3)
10 (1)
100 (1)
80,0000
79,6000
79,4000
80,6000
80,8000
81,0000
69 (1)
50 (1)
10 (1)
72,0000
88,0000
17:30:00 DCR
(DECORA)
19,0000
18,1000
19,0000
19,0000
19,0000(#)
1,88
1,88
(18,6500)
13
-
3 484
65 352
35 (1)
100 (1)
40 (1)
18,3000
18,0000
17,2000
19,1500
19,2000
19,3000
241 (1)
86 (1)
73 (1)
16,8000
20,5000
17:30:00 DEK0321
(DEK0321)
98,0000
98,0000
98,5000
98,5000
-0,99

(99,4800)
2
-
5
491
3 (1)
-  (-)
-  (-)
93,0000

98,5000
99,4700
99,5000
19 (1)
4 (1)
4 (1)
94,5000
102,5000
17:30:00 DEK
(DEKPOL)
26,4000
26,4000
26,4000
26,4000
0,00

(26,4000)
1
-
2
53
70 (1)
10 (1)
-  (-)
21,6000
21,0000
26,4000
26,5000
27,5000
226 (3)
219 (1)
1 025 (1)
23,8000
29,0000
17:30:00 DEL
(DELKO)
10,4000
10,4000
10,4000
10,4000
-2,80

(10,7000)
1
-
32
333
268 (2)
152 (1)
165 (2)
10,4000
10,3000
10,2000
10,6000
10,7000
10,8000
150 (1)
607 (1)
160 (2)
9,6500
11,7000
17:30:00 DVL
(DEVELIA)
2,5450
2,5000
2,5450
2,5000
2,5000(#)
-1,38
-1,38
(2,5350)
93
-
428 109
1 073 129
26 810 (4)
4 556 (4)
4 700 (2)
2,5000
2,4900
2,4850
2,5250
2,5300
2,5350
8 112 (2)
3 600 (2)
7 450 (2)
2,2850
2,7850
17:30:00 DGA
(DGA)
6,2800
5,9200
6,2800
6,2000
6,2000(#)
-1,27
-1,27
(6,2800)
4
-
198
1 179
175 (1)
-  (-)
-  (-)
5,9200

6,2000
6,7800
7,0000
1 524 (2)
104 (1)
242 (2)
5,6600
6,9000
17:30:00 DTR
(DIGITREE)





(3,6400)
-
-

5 (1)
60 (1)
2 084 (1)
3,7200
3,6200
3,6000
3,7800
3,8200
4,5000
1 985 (1)
100 (1)
445 (1)
3,2800
4,0000
17:30:00 DNP
(DINOPL)
135,2000
134,7000
138,2000
137,4000
137,4000(#)
1,03
1,03
(136,0000)
1723
-
245 832
33 666 094
651 (2)
1 219 (3)
102 (2)
137,3000
137,2000
137,1000
137,4000
137,8000
138,0000
8 454 (3)
612 (1)
45 (1)
122,4000
149,6000
17:30:00 DKP0321
(DKP0321)
98,4900
98,4900
98,5000
98,5000
0,01

(98,4900)
3
-
4
394
8 (2)
3 (1)
-  (-)
97,5300
97,5000
98,5000
99,5000
99,9800
498 (1)
2 (1)
4 (1)
93,4900
103,4900
17:30:00 DNP0622
(DNP0622)





(100,0000)
-
-

-  (-)
-  (-)
-  (-)




-  (-)
-  (-)
-  (-)
95,0000
105,0000
17:30:00 DNP1020
(DNP1020)





(101,0000)
-
-

14 (1)
4 (1)
-  (-)
99,8500
99,1200
102,1000

3 (1)
-  (-)
-  (-)
97,0000
105,0000
17:30:00 DOM0620
(DOM0620)





(100,4000)
-
-

-  (-)
-  (-)
-  (-)




-  (-)
-  (-)
-  (-)
96,4000
104,4000
17:30:00 DOM1023
(DOM1023)





(100,0000)
-
-

-  (-)
-  (-)
-  (-)




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





(100,3500)
-
-

5 (1)
3 (1)
-  (-)
100,5000
100,0000
101,5500

1 (1)
-  (-)
-  (-)
96,3500
104,3500
17:30:00 DOM1222
(DOM1222)





(102,0000)
-
-

-  (-)
-  (-)
-  (-)




-  (-)
-  (-)
-  (-)
98,0000
106,0000
17:30:00 DOM
(DOMDEV)
94,6000
91,4000
94,6000
91,6000
91,6000(#)
-2,14
-2,14
(93,6000)
46
-
2 802
258 453
10 (1)
60 (2)
107 (1)
91,2000
91,0000
90,6000
92,2000
92,6000
93,0000
20 (1)
29 (1)
500 (1)
84,4000
102,5000
17:30:00 DRE
(DREWEX)



0,4100(#)

-25,45
(0,5500)
-
-

1 689 (1)
15 800 (1)
-  (-)
0,4100
0,0300
0,4100
0,4300
0,4500
120 (1)
67 (1)
3 500 (2)
0,4960
0,6050
17:30:00 DRP
(DROP)





(0,1500)
-
-

8 022 (1)
5 000 (1)
-  (-)
0,1500
0,0200
0,1600
0,1720
0,1950
270 (1)
7 470 (1)
5 300 (1)
0,1280
0,1720
17:30:00 DPL
(DROZAPOL)
1,2450
1,2400
1,2450
1,2450
-0,40

(1,2500)
12
-
1 043
1 298
10 (1)
1 (1)
1 300 (1)
1,2100
1,2000
1,1600
1,2400
1,2450
1,2500
5 000 (1)
1 135 (2)
6 200 (1)
1,1250
1,3750
17:30:00 DS0725
(DS0725)
108,3000
108,3000
108,3000
108,3000
0,98

(107,2500)
2
-
6
650
-  (-)
-  (-)
-  (-)




-  (-)
-  (-)
-  (-)

17:30:00 DS0726
(DS0726)





(103,4000)
-
-

1 (1)
-  (-)
-  (-)
0,0100

104,9900
105,0000
106,0000
15 (1)
100 (1)
40 (1)

17:30:00 DS0727
(DS0727)





(104,0500)
-
-

-  (-)
-  (-)
-  (-)


104,3800
104,3900
105,0000
30 (1)
20 (1)
3 (1)
99,0500
109,0500
17:30:00 DS1020




(103,7000)
-
-

-  (-)
-  (-)
-  (-)




-  (-)
-  (-)
-  (-)
98,7000
108,7000
17:30:00 DS1021 108,2000
108,2000
108,2000
108,2000
0,05

(108,1500)
1
-
7
757
-  (-)
-  (-)
-  (-)




-  (-)
-  (-)
-  (-)
103,1500
113,1500
17:30:00 DS1023 108,4500
108,4500
109,2500
109,2500
0,51

(108,7000)
2
-
12
1 309
-  (-)
-  (-)
-  (-)




-  (-)
-  (-)
-  (-)

17:30:00 DS1029
(DS1029)





(107,0100)
-
-

3 (1)
-  (-)
-  (-)
103,9000

107,6900
109,0000
23 (1)
25 (1)
-  (-)