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
Następna Przejdz do strony: ABE0622 BST0820 EIB1129 GHJ0320 INS0622 LCC1021 MWT0720 PGE0526 PND0920 VID0621
ostatnie notowanie: 15.10.2019
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)
-  (-)
-  (-)
95,5000
105,5000
17:30:00 ABE0720
(ABE0720)





(100,0000)
-
-

2 (1)
1 (1)
-  (-)
99,0000
98,7900
100,5000

1 (1)
-  (-)
-  (-)

17:30:00 ABE1023
(ABE1023)





(100,0000)
-
-

-  (-)
-  (-)
-  (-)




-  (-)
-  (-)
-  (-)

17:30:00 ACH0820
(ACH0820)
101,0000
101,0000
101,0000
101,0000
0,00

(101,0000)
1
-
64
6 464
100 (1)
20 (1)
404 (2)
100,4000
100,0100
100,0000


-  (-)
-  (-)
-  (-)
96,0000
106,0000
17:30:00 ACH1119
(ACH1119)





(101,0000)
-
-

-  (-)
-  (-)
-  (-)


101,0000

375 (1)
-  (-)
-  (-)
96,0000
106,0000
17:30:00 AIN0421
(AIN0421)





(86,0000)
-
-

10 (1)
10 (1)
10 (1)
84,0000
80,0000
75,0000
86,5000
87,0000
87,5000
10 (1)
1 (1)
1 (1)
76,0000
96,0000
17:30:00 ALR0321
(ALR0321)
103,1100
103,1100
103,1100
103,1100
0,00

(103,1100)
1
-
1
103
2 (1)
5 (1)
10 (1)
103,0000
102,5500
102,5000
103,1700
103,1800
103,2000
1 (1)
10 (1)
10 (1)
98,1100
108,1100
17:30:00 ALR0522
(ALR0522)
102,3500
102,2500
102,3500
102,2900
0,04

(102,2500)
8
-
92
9 408
11 (1)
10 (1)
20 (1)
102,2600
102,2500
102,2000
102,2900
102,6900
102,7000
19 (1)
30 (1)
87 (1)
97,2500
107,2500
17:30:00 ALR0524
(ALR0524)
103,2000
102,0100
103,2000
102,0100
-2,05

(104,1400)
6
-
90
9 216
10 (1)
4 (1)
25 (1)
102,5200
102,5100
102,3000
102,9900
103,0800
103,1000
2 (1)
7 (1)
10 (1)
99,1400
109,1400
17:30:00 ALR0820
(ALR0820)





(100,0500)
-
-

50 (1)
749 (1)
-  (-)
100,1000
100,0500
100,8700
100,8800
100,9000
20 (1)
229 (1)
25 (1)
95,0500
105,0500
17:30:00 ALR1025
(ALR1025)
102,0000
101,5000
102,0000
101,8800
102,0000(#)
-0,12
0,00
(102,0000)
12
-
146
14 835
12 (2)
5 (1)
22 (1)
101,5000
101,2200
101,2000
101,8800
101,9000
101,9800
4 (1)
5 (1)
5 (1)
97,0000
107,0000
17:30:00 ALR1221
(ALR1221)
103,0000
103,0000
103,0000
103,0000
0,00

(103,0000)
1
-
3
309
50 (1)
20 (1)
12 (2)
102,2300
102,2100
102,0000
103,0000
103,4900
103,5700
40 (2)
25 (1)
10 (1)
98,0000
108,0000
17:30:00 ALR1225
(ALR1225)





(101,0000)
-
-

3 (3)
-  (-)
-  (-)
101,0000

102,0000
102,5000
104,0000
1 (1)
3 (1)
1 (1)
96,0000
106,0000
17:30:00 AOW0220
(AOW0220)





(100,4000)
-
-

6 (1)
-  (-)
-  (-)
100,4000



-  (-)
-  (-)
-  (-)
95,4000
105,4000
17:30:00 AOW1020
(AOW1020)





(100,8500)
-
-

-  (-)
-  (-)
-  (-)


100,8500

140 (1)
-  (-)
-  (-)

17:30:00 ARH0320
(ARH0320)





(100,0000)
-
-

-  (-)
-  (-)
-  (-)




-  (-)
-  (-)
-  (-)
95,0000
105,0000
17:30:00 ARH0722
(ARH0722)





(100,1500)
-
-

2 (1)
5 (1)
-  (-)
99,9100
99,8500
100,1500
100,5000
100,9700
2 (1)
50 (1)
6 (1)
95,1500
105,1500
17:30:00 AT10421
(AT10421)





(100,0000)
-
-

-  (-)
-  (-)
-  (-)


102,5000

50 (1)
-  (-)
-  (-)

17:30:00 ATC0821
(ATC0821)





(100,9900)
-
-

15 (2)
5 (1)
2 (1)
100,7100
100,2200
100,0000
101,1500
101,1700
101,3200
4 (1)
30 (1)
29 (1)
95,9900
105,9900
17:30:00 ATL0421
(ATL0421)





(100,0000)
-
-

-  (-)
-  (-)
-  (-)




-  (-)
-  (-)
-  (-)
95,0000
105,0000
17:30:00 ATL0921
(ATL0921)





(100,0000)
-
-

-  (-)
-  (-)
-  (-)




-  (-)
-  (-)
-  (-)

17:30:00 ATL1020
(ATL1020)





(100,0000)
-
-

-  (-)
-  (-)
-  (-)




-  (-)
-  (-)
-  (-)

17:30:00 BAR1125
(BAR1125)





(102,0000)
-
-

-  (-)
-  (-)
-  (-)




-  (-)
-  (-)
-  (-)

17:30:00 BAR1130
(BAR1130)





(100,0000)
-
-

-  (-)
-  (-)
-  (-)




-  (-)
-  (-)
-  (-)

17:30:00 BBI0220
(BBI0220)
99,9000
99,9000
99,9000
99,9000
-0,10

(100,0000)
1
-
17
1 698
5 (1)
20 (1)
-  (-)
99,0000
97,0000
99,9000
99,9500
100,3200
43 (1)
40 (1)
5 (1)
95,0000
105,0000
17:30:00 BBI0221
(BBI0221)
99,9500
99,9500
99,9500
99,9500
-0,05

(100,0000)
1
-
3
300
-  (-)
-  (-)
-  (-)


99,9500

53 (1)
-  (-)
-  (-)
95,0000
105,0000
17:30:00 BBI0222
(BBI0222)





(100,0000)
-
-

-  (-)
-  (-)
-  (-)


100,0000

72 (1)
-  (-)
-  (-)
95,0000
105,0000
17:30:00 BGD0920
(BGD0920)





(99,8000)
-
-

2 (1)
2 (1)
-  (-)
98,1700
98,1600
100,9800

4 (1)
-  (-)
-  (-)
94,8000
104,8000
17:30:00 BGK0121
(BGK0121)





(100,0000)
-
-

-  (-)
-  (-)
-  (-)




-  (-)
-  (-)
-  (-)
95,0000
105,0000
17:30:00 BGK0220
(BGK0220)





(100,1800)
-
-

5 (1)
100 (1)
-  (-)
99,9000
98,0000


-  (-)
-  (-)
-  (-)
95,1800
105,1800
17:30:00 BGK0223
(BGK0223)





(100,0000)
-
-

-  (-)
-  (-)
-  (-)




-  (-)
-  (-)
-  (-)

17:30:00 BGK0520
(BGK0520)





(100,3900)
-
-

100 (1)
100 (1)
-  (-)
99,9000
98,0000


-  (-)
-  (-)
-  (-)
95,3900
105,3900
17:30:00 BGK1021
(BGK1021)





(100,0000)
-
-

-  (-)
-  (-)
-  (-)




-  (-)
-  (-)
-  (-)
95,0000
105,0000
17:30:00 BNF0322
(BNF0322)





(101,5000)
-
-

-  (-)
-  (-)
-  (-)


101,5000

93 (1)
-  (-)
-  (-)

17:30:00 BNF0621
(BNF0621)
99,5000
99,5000
99,5000
99,5000
0,00

(99,5000)
2
-
34
3 383
300 (1)
40 (1)
30 (1)
99,1000
99,0100
98,0000
99,5000
100,0000
100,1900
114 (1)
375 (1)
57 (1)

17:30:00 BNF1221
(BNF1221)





(100,0000)
-
-

40 (1)
-  (-)
-  (-)
98,0100

100,0000
100,4800
101,0000
250 (1)
25 (1)
30 (1)

17:30:00 BPO0626
(BPO0626)
105,5000
105,5000
105,5000
105,5000
105,5000(#)
0,00
0,00
(105,5000)
2
-
29
3 060
2 (1)
69 (1)
150 (1)
105,3000
104,8500
104,7500
105,5000
105,9800
106,0000
216 (2)
103 (1)
765 (1)
100,5000
110,5000
17:30:00 MBHPE02
(BREHE02)





(100,0000)
-
-

-  (-)
-  (-)
-  (-)




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





(104,0000)
-
-

-  (-)
-  (-)
-  (-)




-  (-)
-  (-)
-  (-)
99,0000
109,0000
17:30:00 BSC1124
(BSC1124)





(99,0000)
-
-

-  (-)
-  (-)
-  (-)


100,0000

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





(90,0000)
-
-

10 (1)
16 (1)
-  (-)
80,0000
65,0000
96,0000
101,0000
5 (1)
10 (1)
-  (-)
85,0000
95,0000
17:30:00 BSP0724
(BSP0724)





(100,0000)
-
-

-  (-)
-  (-)
-  (-)


100,0000

1 389 (1)
-  (-)
-  (-)
95,0000
105,0000
17:30:00 BST0121
(BST0121)
98,7500
98,7500
98,7500
98,7500
0,05

(98,7000)
2
-
55
5 431
55 (1)
100 (1)
-  (-)
97,5000
97,3000
98,7800
98,8000
99,0000
30 (1)
119 (2)
130 (2)
93,7000
103,7000
17:30:00 BST0222
(BST0222)





(91,6000)
-
-

10 (1)
80 (1)
20 (1)
92,0100
92,0000
90,6100
92,9400
92,9500
92,9900
20 (1)
30 (1)
100 (1)
86,6000
96,6000
17:30:00 BST0320
(BST0320)





(99,5000)
-
-

50 (1)
100 (1)
100 (1)
99,5000
99,1000
99,0000
100,3800
100,3900
100,4400
200 (1)
50 (1)
50 (1)
94,5000
104,5000
17:30:00 BST0321
(BST0321)
98,4000
98,4000
98,5000
98,5000
0,51

(98,0000)
2
-
102
10 037
98 (1)
100 (1)
100 (1)
98,5000
98,0000
96,9000
99,2000
99,2500
99,5000
200 (1)
30 (2)
100 (1)
93,0000
103,0000
17:30:00 BST0421
(BST0421)
94,3000
94,3000
95,0000
95,0000
0,01

(94,9900)
3
-
90
8 494
50 (1)
306 (1)
182 (2)
94,5000
94,4000
94,3500
95,0000
95,3700
95,3800
60 (1)
648 (3)
30 (1)
89,9900
99,9900
17:30:00 BST0520
(BST0520)
99,8400
99,8400
99,8400
99,8400
-0,05

(99,8900)
1
-
100
9 984
100 (1)
15 (1)
129 (1)
99,5900
99,5000
99,1700
99,9200
99,9300
99,9600
55 (1)
100 (1)
80 (1)
94,8900
104,8900
17:30:00 BST0622
(BST0622)





(91,7600)
-
-

10 (1)
10 (1)
4 500 (1)
91,2000
90,5700
90,5500
91,4900
91,5000
91,6900
19 (1)
438 (1)
10 (1)
86,7600
96,7600
17:30:00 BST0720
(BST0720)





(99,1500)
-
-

460 (1)
100 (1)
-  (-)
99,1500
98,7500
100,2000
100,3900
100 (1)
50 (1)
-  (-)
94,1500
104,1500