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

Wersja pełna notowań

    Wersja skrócona
pakiety komunikaty odśwież
Następna Przejdz do strony: ABE0622 BST0320 EIB0225 GHI0320 I2D0719 KRU1221 MLP0522 PEO1027 PN21219 VOX0721
ostatnie notowanie: 19.06.2019
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 ABE0622
(ABE0622)





(100,5000)
-
-

-  (-)
-  (-)
-  (-)


101,5000

10 (1)
-  (-)
-  (-)
96,5000
104,5000
17:30:00 ABE0720
(ABE0720)





(99,9900)
-
-

1 (1)
3 (1)
-  (-)
98,5500
98,5000
99,8000
100,0000
2 (1)
2 (1)
-  (-)
94,9900
104,9900
17:30:00 ABE0819
(ABE0819)





(99,5000)
-
-

3 (1)
-  (-)
-  (-)
99,5000

100,8000
101,0000
4 (1)
2 (1)
-  (-)
94,5000
104,5000
17:30:00 ABE1023
(ABE1023)





(100,0000)
-
-

-  (-)
-  (-)
-  (-)




-  (-)
-  (-)
-  (-)
96,0000
104,0000
17:30:00 ACH0820
(ACH0820)





(100,5000)
-
-

-  (-)
-  (-)
-  (-)




-  (-)
-  (-)
-  (-)
96,5000
104,5000
17:30:00 ACH1019
(ACH1019)





(100,0900)
-
-

-  (-)
-  (-)
-  (-)


100,4500
100,9800
70 (1)
39 (1)
-  (-)
96,0900
104,0900
17:30:00 ACH1119
(ACH1119)





(100,9300)
-
-

-  (-)
-  (-)
-  (-)


101,4700
101,4800
9 (1)
15 (1)
-  (-)
95,9300
105,9300
17:30:00 AIN0421
(AIN0421)
93,4000
92,3000
94,9900
94,9900
93,4000(#)
1,70
0,00
(93,4000)
4
-
17
1 579
10 (1)
10 (1)
10 (1)
91,0000
85,0000
80,0000
93,7000
95,0000
95,9700
10 (1)
14 (1)
3 (1)
88,4000
98,4000
17:30:00 ALR0321
(ALR0321)
103,8500
103,8500
103,8500
103,8500
103,8500(#)
0,05
0,05
(103,8000)
2
-
10
1 039
10 (1)
5 (1)
10 (1)
103,5200
103,5100
103,2200
103,7000
103,8500
104,1000
10 (1)
2 (1)
10 (1)
98,8000
108,8000
17:30:00 ALR0522
(ALR0522)





(104,8000)
-
-

50 (1)
25 (1)
11 (1)
104,8000
103,8700
103,8600
105,0000
105,3900
105,4000
10 (1)
10 (1)
50 (1)
99,8000
109,8000
17:30:00 ALR0524
(ALR0524)
104,9000
104,9000
104,9000
104,9000
-0,07

(104,9700)
1
-
2
210
20 (2)
3 (1)
16 (1)
104,6000
104,4000
104,2000
104,9900
105,0000
105,1500
5 (1)
100 (1)
10 (1)
99,9700
109,9700
17:30:00 ALR0820
(ALR0820)





(100,7400)
-
-

2 (1)
2 (1)
5 (1)
100,4100
100,4000
100,1000
100,7000
100,7400
100,9000
10 (1)
12 (1)
25 (1)
95,7400
105,7400
17:30:00 ALR1025
(ALR1025)
103,6000
103,5000
103,6000
103,5000
0,00

(103,5000)
2
-
25
2 589
40 (1)
16 (3)
5 (1)
103,5000
103,3000
103,2800
103,9800
104,0000
104,1200
5 (1)
100 (1)
5 (1)
99,5000
107,5000
17:30:00 ALR1221
(ALR1221)





(105,2000)
-
-

10 (1)
10 (1)
10 (1)
104,0000
103,7600
103,5000
105,4000
105,6000
30 (1)
100 (1)
-  (-)
101,2000
109,2000
17:30:00 ALR1225
(ALR1225)





(104,5000)
-
-

-  (-)
-  (-)
-  (-)


104,8000

1 (1)
-  (-)
-  (-)
99,5000
109,5000
17:30:00 AOW0220
(AOW0220)





(100,1500)
-
-

-  (-)
-  (-)
-  (-)


100,4000
100,4900
100 (1)
127 (1)
-  (-)
96,1500
104,1500
17:30:00 AOW0919
(AOW0919)





(100,2000)
-
-

50 (1)
-  (-)
-  (-)
99,0000

101,9800

50 (1)
-  (-)
-  (-)
96,2000
104,2000
17:30:00 AOW1020
(AOW1020)





(100,0000)
-
-

20 (1)
-  (-)
-  (-)
98,0300

100,5000
100,8500
100,9800
100 (1)
120 (1)
50 (1)
95,0000
105,0000
17:30:00 ARH0320
(ARH0320)





(100,0000)
-
-

-  (-)
-  (-)
-  (-)




-  (-)
-  (-)
-  (-)
95,0000
105,0000
17:30:00 ARH0719
(ARH0719)





(100,0000)
-
-

-  (-)
-  (-)
-  (-)




-  (-)
-  (-)
-  (-)
96,0000
104,0000
17:30:00 ARH0722
(ARH0722)





(100,0000)
-
-

-  (-)
-  (-)
-  (-)




-  (-)
-  (-)
-  (-)
96,0000
104,0000
17:30:00 AT10421
(AT10421)





(100,0000)
-
-

-  (-)
-  (-)
-  (-)




-  (-)
-  (-)
-  (-)
96,0000
104,0000
17:30:00 ATC0821
(ATC0821)





(100,5000)
-
-

4 (2)
2 (1)
-  (-)
100,5500
100,5400
101,5000
101,6100
101,9900
6 (1)
9 (1)
1 (1)
95,5000
105,5000
17:30:00 ATL0421
(ATL0421)





(100,0000)
-
-

-  (-)
-  (-)
-  (-)




-  (-)
-  (-)
-  (-)
95,0000
105,0000
17:30:00 ATL1019
(ATL1019)





(100,0000)
-
-

-  (-)
-  (-)
-  (-)




-  (-)
-  (-)
-  (-)
95,0000
105,0000
17:30:00 ATL1020
(ATL1020)





(100,0000)
-
-

-  (-)
-  (-)
-  (-)




-  (-)
-  (-)
-  (-)
95,0000
105,0000
17:30:00 BAR1125
(BAR1125)





(102,0000)
-
-

-  (-)
-  (-)
-  (-)




-  (-)
-  (-)
-  (-)
98,0000
106,0000
17:30:00 BBI0220
(BBI0220)





(100,0000)
-
-

-  (-)
-  (-)
-  (-)


100,2000
100,7900
100,8000
20 (1)
9 (2)
50 (1)
95,0000
105,0000
17:30:00 BBI0221
(BBI0221)





(100,0000)
-
-

-  (-)
-  (-)
-  (-)




-  (-)
-  (-)
-  (-)
95,0000
105,0000
17:30:00 BBI0222
(BBI0222)





(100,0000)
-
-

4 (1)
2 (1)
-  (-)
99,9900
99,9800
100,0500

10 (1)
-  (-)
-  (-)
95,0000
105,0000
17:30:00 BFT0619
(BFT0619)





(100,0800)
-
-

-  (-)
-  (-)
-  (-)


100,6000

10 (1)
-  (-)
-  (-)
96,0800
104,0800
17:30:00 BGD0920
(BGD0920)





(99,8000)
-
-

2 (1)
-  (-)
-  (-)
98,0200

99,8000

59 (1)
-  (-)
-  (-)
95,8000
103,8000
17:30:00 BGD1119
(BGD1119)





(100,3000)
-
-

-  (-)
-  (-)
-  (-)


99,7000
100,0000
100,5000
20 (1)
50 (1)
4 (1)
95,3000
105,3000
17:30:00 BGK0121
(BGK0121)





(100,0000)
-
-

-  (-)
-  (-)
-  (-)




-  (-)
-  (-)
-  (-)
96,0000
104,0000
17:30:00 BGK0220
(BGK0220)





(100,3500)
-
-

-  (-)
-  (-)
-  (-)




-  (-)
-  (-)
-  (-)
96,3500
104,3500
17:30:00 BGK0223
(BGK0223)





(100,0000)
-
-

-  (-)
-  (-)
-  (-)




-  (-)
-  (-)
-  (-)
95,0000
105,0000
17:30:00 BGK0520
(BGK0520)





(100,3900)
-
-

-  (-)
-  (-)
-  (-)




-  (-)
-  (-)
-  (-)
96,3900
104,3900
17:30:00 BGK1021
(BGK1021)





(100,0000)
-
-

-  (-)
-  (-)
-  (-)




-  (-)
-  (-)
-  (-)
95,0000
105,0000
17:30:00 BML0818
(BML0818)
92,0000
92,0000
92,0000
92,0000
2,22

(90,0000)
1
-
57
5 244
43 (1)
500 (1)
800 (1)
92,0000
89,0000
88,0000
94,0000
95,0000
99,0000
161 (1)
200 (1)
400 (1)
85,0000
95,0000
17:30:00 BNF0322
(BNF0322)





(100,1000)
-
-

-  (-)
-  (-)
-  (-)


103,0000

128 (1)
-  (-)
-  (-)
96,1000
104,1000
17:30:00 BNF0621
(BNF0621)





(100,0000)
-
-

-  (-)
-  (-)
-  (-)




-  (-)
-  (-)
-  (-)

17:30:00 BNF1221
(BNF1221)





(100,4900)
-
-

-  (-)
-  (-)
-  (-)


100,4900
100,5000
101,4900
35 (2)
522 (1)
30 (1)
96,4900
104,4900
17:30:00 BPO0626
(BPO0626)
105,1000
104,6100
105,1000
104,6100
105,1000(#)
0,10
0,56
(104,5100)
2
-
15
1 572
50 (1)
79 (3)
150 (1)
104,6500
104,6100
104,4000
105,1000
105,1400
105,1500
4 (1)
50 (1)
150 (1)
99,5100
109,5100
17:30:00 MBHPE02
(BREHE02)





(100,0000)
-
-

-  (-)
-  (-)
-  (-)




-  (-)
-  (-)
-  (-)
95,0000
105,0000
17:30:00 BRZ1127
(BRZ1127)





(104,0000)
-
-

-  (-)
-  (-)
-  (-)




-  (-)
-  (-)
-  (-)
100,0000
108,0000
17:30:00 BSC1124
(BSC1124)





(99,0000)
-
-

-  (-)
-  (-)
-  (-)


100,0000

10 (1)
-  (-)
-  (-)
94,0000
104,0000
17:30:00 BSL0525
(BSL0525)





(92,0000)
-
-

16 (1)
-  (-)
-  (-)
65,0000

92,5000
95,0000
5 (1)
12 (1)
-  (-)
87,0000
97,0000
17:30:00 BSP0724
(BSP0724)





(99,0000)
-
-

-  (-)
-  (-)
-  (-)




-  (-)
-  (-)
-  (-)
94,0000
104,0000
17:30:00 BST0121
(BST0121)
93,0000
93,0000
93,0000
93,0000
-0,11

(93,1000)
1
-
33
3 069
30 (1)
50 (1)
100 (1)
91,9000
91,6500
91,5000
94,0000
94,4900
94,5000
20 (1)
44 (1)
100 (1)
88,1000
98,1000
17:30:00 BST0222
(BST0222)
91,0000
91,0000
91,0000
91,0000
-0,55

(91,5000)
2
-
40
3 640
31 (1)
26 (1)
100 (1)
90,0200
90,0100
90,0000
92,9800
92,9900
93,0000
365 (1)
88 (1)
192 (2)
86,5000
96,5000