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 BST0121 ECN1022 GHE0621 GTC1019 KRU1019 MCI1219 PCR0823 PKO0827 SIE1123
ostatnie notowanie: 18.04.2019
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
09:00:00 ABE0622
(ABE0622)





(100,5000)
-
-

-  (-)
-  (-)
-  (-)


101,5000

10 (1)
-  (-)
-  (-)
95,5000
105,5000
09:00:00 ABE0720
(ABE0720)





(99,9900)
-
-

1 (1)
3 (1)
-  (-)
98,5500
98,5000
99,9900
100,0000
2 (1)
2 (1)
-  (-)
94,9900
104,9900
09:00:00 ABE0819
(ABE0819)





(99,5000)
-
-

3 (1)
-  (-)
-  (-)
99,5000

100,8000
101,0000
4 (1)
2 (1)
-  (-)

09:00:00 ABE1023
(ABE1023)





(100,0000)
-
-

-  (-)
-  (-)
-  (-)




-  (-)
-  (-)
-  (-)

09:00:00 ACH0820
(ACH0820)





(100,8000)
-
-

-  (-)
-  (-)
-  (-)


100,8000

21 (1)
-  (-)
-  (-)
95,8000
105,8000
09:00:00 ACH1019
(ACH1019)





(105,9900)
-
-

-  (-)
-  (-)
-  (-)


100,9800
105,0000
39 (1)
370 (1)
-  (-)

09:00:00 ACH1119
(ACH1119)





(100,9300)
-
-

-  (-)
-  (-)
-  (-)


101,4700
101,4800
9 (1)
15 (1)
-  (-)
95,9300
105,9300
09:00:00 AIN0421
(AIN0421)





(90,0000)
-
-

1 (1)
10 (1)
10 (1)
85,5000
85,0000
80,0000
90,3000
90,5000
90,8000
1 (1)
1 (1)
1 (1)
85,0000
95,0000
09:00:00 ALR0321
(ALR0321)





(104,1000)
-
-

10 (1)
20 (1)
10 (1)
104,0200
104,0100
103,5000
104,7000
104,8000
105,0000
10 (2)
20 (1)
235 (2)
99,1000
109,1000
09:00:00 ALR0522
(ALR0522)





(103,9000)
-
-

10 (1)
20 (1)
3 (1)
103,1300
103,1200
103,0700
104,6300
104,6400
104,6500
10 (1)
5 (1)
10 (1)
98,9000
108,9000
12:11:18 ALR0524
(ALR0524)
103,6800
103,6800
103,7500
103,7500
103,6800(#)
0,24
0,17
(103,5000)
4
-
33
3 422
9 (2)
18 (1)
2 (1)
103,2800
103,2600
103,2200
103,7500
103,7700
103,8300
11 (2)
10 (1)
4 (1)
98,5000
108,5000
09:00:00 ALR0820
(ALR0820)





(100,8900)
-
-

30 (1)
2 (1)
5 (1)
100,6000
100,4000
100,1000
100,8900
100,9000
101,0000
20 (1)
25 (1)
2 (1)

09:20:02 ALR1025
(ALR1025)
102,9000
102,9000
102,9000
102,9000
102,9000(#)
-0,46
-0,46
(103,3800)
13
-
120
12 348
10 (1)
5 (1)
103 (3)
102,9200
102,9100
102,9000
103,2800
103,3000
103,3700
5 (1)
10 (1)
10 (1)
98,3800
108,3800
09:00:00 ALR1221
(ALR1221)





(104,7400)
-
-

10 (1)
17 (1)
26 (1)
104,0300
104,0200
103,9000
104,6000
104,7400
104,7500
5 (1)
10 (1)
20 (1)
99,7400
109,7400
09:00:00 ALR1225
(ALR1225)





(102,2000)
-
-

-  (-)
-  (-)
-  (-)


104,0000

1 (1)
-  (-)
-  (-)
97,2000
107,2000
09:00:00 AOW0220
(AOW0220)





(99,3000)
-
-

-  (-)
-  (-)
-  (-)


99,9500

45 (1)
-  (-)
-  (-)

09:00:00 AOW0519
(AOW0519)





(100,2100)
-
-

-  (-)
-  (-)
-  (-)


100,0000
100,2900
85 (2)
129 (1)
-  (-)

09:00:00 AOW0919
(AOW0919)





(100,0000)
-
-

50 (1)
-  (-)
-  (-)
99,5000

100,0000
100,2000
101,9800
382 (1)
25 (1)
50 (1)
95,0000
105,0000
09:00:00 AOW1020
(AOW1020)





(99,9500)
-
-

20 (1)
-  (-)
-  (-)
99,7500

99,9300
99,9500
100,2900
20 (1)
1 (1)
50 (1)

09:00:00 ARH0320
(ARH0320)





(100,0000)
-
-

-  (-)
-  (-)
-  (-)




-  (-)
-  (-)
-  (-)
95,0000
105,0000
09:00:00 ARH0719
(ARH0719)





(100,0000)
-
-

-  (-)
-  (-)
-  (-)




-  (-)
-  (-)
-  (-)
95,0000
105,0000
09:00:00 ARH0722
(ARH0722)





(100,0000)
-
-

-  (-)
-  (-)
-  (-)




-  (-)
-  (-)
-  (-)
95,0000
105,0000
09:00:00 ATC0821
(ATC0821)





(101,3900)
-
-

10 (1)
5 (1)
4 (1)
101,1000
101,0000
0,0100
102,2700
102,2800
102,3000
3 (1)
9 (1)
3 (1)
96,3900
106,3900
09:00:00 ATL0421
(ATL0421)





(100,0000)
-
-

-  (-)
-  (-)
-  (-)




-  (-)
-  (-)
-  (-)

09:00:00 ATL0519
(ATL0519)





(100,0000)
-
-

-  (-)
-  (-)
-  (-)




-  (-)
-  (-)
-  (-)
95,0000
105,0000
09:00:00 ATL1019
(ATL1019)





(100,0000)
-
-

-  (-)
-  (-)
-  (-)




-  (-)
-  (-)
-  (-)

09:00:00 ATL1020
(ATL1020)





(100,0000)
-
-

-  (-)
-  (-)
-  (-)




-  (-)
-  (-)
-  (-)
95,0000
105,0000
09:00:00 BAR1125
(BAR1125)





(102,0000)
-
-

-  (-)
-  (-)
-  (-)




-  (-)
-  (-)
-  (-)
100,0000
104,0000
09:00:00 BBI0220
(BBI0220)





(101,0000)
-
-

10 (1)
-  (-)
-  (-)
100,0000

101,0000

57 (1)
-  (-)
-  (-)

09:00:00 BBI0221
(BBI0221)





(100,0000)
-
-

-  (-)
-  (-)
-  (-)




-  (-)
-  (-)
-  (-)

09:00:00 BFT0619
(BFT0619)





(100,0800)
-
-

-  (-)
-  (-)
-  (-)


100,6000

10 (1)
-  (-)
-  (-)

09:00:00 BGD0920
(BGD0920)





(99,8000)
-
-

-  (-)
-  (-)
-  (-)


99,8000

153 (1)
-  (-)
-  (-)
94,8000
104,8000
09:00:00 BGD1119
(BGD1119)





(100,3000)
-
-

-  (-)
-  (-)
-  (-)


99,8000

20 (1)
-  (-)
-  (-)

09:00:00 BGK0121
(BGK0121)





(100,0000)
-
-

-  (-)
-  (-)
-  (-)




-  (-)
-  (-)
-  (-)

09:00:00 BGK0220
(BGK0220)





(100,3400)
-
-

10 (1)
1 000 (1)
-  (-)
100,0100
100,0000
100,3500

500 (1)
-  (-)
-  (-)
95,3400
105,3400
09:00:00 BGK0223
(BGK0223)





(100,0000)
-
-

-  (-)
-  (-)
-  (-)




-  (-)
-  (-)
-  (-)
95,0000
105,0000
09:00:00 BGK0520
(BGK0520)





(100,0000)
-
-

20 (1)
1 000 (1)
-  (-)
100,0100
100,0000
100,4300

500 (1)
-  (-)
-  (-)

09:00:00 BGK1021
(BGK1021)





(100,0000)
-
-

-  (-)
-  (-)
-  (-)




-  (-)
-  (-)
-  (-)
95,0000
105,0000
09:00:00 BML0818
(BML0818)





(88,9000)
-
-

10 (1)
200 (1)
-  (-)
86,0100
83,0000
89,0000
92,0000
99,5400
171 (1)
60 (1)
600 (1)
78,9000
98,9000
09:00:00 BNF0322
(BNF0322)





(100,1000)
-
-

600 (1)
40 (1)
-  (-)
99,5000
98,5000
103,0000

128 (1)
-  (-)
-  (-)

09:00:00 BNF0621
(BNF0621)





(100,0000)
-
-

40 (1)
80 (2)
-  (-)
99,0100
98,0100
101,9800
101,9900
102,0000
250 (1)
216 (1)
202 (1)

09:00:00 BNF1221
(BNF1221)





(100,0000)
-
-

265 (1)
1 000 (1)
40 (1)
101,0000
99,5000
98,7000
101,9900
102,5000
104,5000
265 (1)
18 (1)
522 (1)
95,0000
105,0000
13:03:32 BPO0626
(BPO0626)
105,0000
105,0000
105,2500
105,2500
105,0000(#)
0,24
0,00
(105,0000)
6
-
1 160
121 856
5 (1)
56 (1)
150 (1)
104,9900
104,7500
104,5600
105,3100
105,9000
106,3500
150 (1)
391 (3)
187 (1)
100,0000
110,0000
09:00:00 BRA0519
(BRA0519)





(63,0000)
-
-

66 (1)
100 (1)
500 (1)
40,0100
40,0000
25,0000
78,0000
78,6000
78,8000
100 (1)
5 (1)
48 (1)
48,0000
78,0000
09:00:00 MBHPA21
(BREHA21)





(100,0000)
-
-

1 000 (1)
-  (-)
-  (-)
99,8000



-  (-)
-  (-)
-  (-)
95,0000
105,0000
09:00:00 MBHPE02
(BREHE02)





(100,0000)
-
-

-  (-)
-  (-)
-  (-)




-  (-)
-  (-)
-  (-)

09:00:00 BRZ1127
(BRZ1127)





(104,0000)
-
-

-  (-)
-  (-)
-  (-)




-  (-)
-  (-)
-  (-)
102,0000
106,0000
09:00:00 BSC1124
(BSC1124)





(99,0000)
-
-

10 (1)
-  (-)
-  (-)
40,0000

100,0000

10 (1)
-  (-)
-  (-)
94,0000
104,0000
09:00:00 BSL0525
(BSL0525)





(93,0000)
-
-

16 (1)
-  (-)
-  (-)
65,0000

94,8000
94,9000
95,0000
4 (1)
10 (1)
13 (1)
88,0000
98,0000
09:00:00 BSP0724
(BSP0724)





(99,0000)
-
-

10 (1)
-  (-)
-  (-)
99,0000

102,0000

2 (1)
-  (-)
-  (-)
94,0000
104,0000