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 BSL0521 ECH0923 GEO0421 GNO0424 KRI1221 MBHPE17 PCR0421 PHP0921 PS1024 SLU1130 WZ1129
ostatnie notowanie: 12.12.2019
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
09:00:00 ABE0622
(ABE0622)





(100,5000)
-
-

-  (-)
-  (-)
-  (-)




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





(100,0000)
-
-

2 (1)
-  (-)
-  (-)
99,0000

100,5000

1 (1)
-  (-)
-  (-)
95,0000
105,0000
09:00:00 ABE1023
(ABE1023)





(100,0000)
-
-

-  (-)
-  (-)
-  (-)




-  (-)
-  (-)
-  (-)
96,0000
104,0000
09:00:00 ACH0820
(ACH0820)





(100,0000)
-
-

15 (1)
50 (1)
280 (3)
100,2500
100,0100
100,0000
100,7700
101,0000
15 (1)
100 (1)
-  (-)
96,0000
104,0000
12:12:25 ACH1122
(ACH1122)
100,7900
100,0000
100,7900
100,0000
0,00

(100,0000)
4
-
40
4 008
-  (-)
-  (-)
-  (-)


100,0000
100,6900
100,7000
10 (1)
10 (1)
23 (1)
96,0000
104,0000
09:00:00 AIN0421
(AIN0421)





(85,0000)
-
-

10 (1)
10 (1)
10 (1)
84,0000
75,0000
70,0000
86,5200
87,4800
88,5000
10 (1)
3 (1)
1 (1)
75,0000
95,0000
09:00:00 ALR0321
(ALR0321)





(102,4700)
-
-

10 (1)
10 (1)
10 (1)
101,7000
101,6900
101,6000
102,4900
102,5000
102,8800
20 (1)
50 (1)
3 (1)
98,4700
106,4700
12:42:09 ALR0522
(ALR0522)
102,0000
102,0000
102,0000
102,0000
0,00

(102,0000)
4
-
57
5 814
120 (2)
5 (1)
10 (1)
101,7700
101,7200
101,6800
102,0000
102,8000
102,8800
200 (2)
7 (1)
3 (1)
97,0000
107,0000
12:09:49 ALR0524
(ALR0524)
102,0000
102,0000
102,0000
102,0000
0,00

(102,0000)
1
-
8
816
11 (2)
5 (1)
30 (1)
101,5100
101,5000
101,1000
102,0000
102,9200
102,9400
36 (1)
5 (1)
10 (1)
97,0000
107,0000
09:00:00 ALR0820
(ALR0820)





(100,8900)
-
-

10 (1)
250 (1)
-  (-)
99,0100
99,0000
100,6000
100,8000
7 (1)
20 (1)
-  (-)
95,8900
105,8900
09:00:00 ALR1025
(ALR1025)





(101,9900)
-
-

30 (1)
5 (1)
15 (2)
101,3500
101,3000
101,2000
101,9900
102,0000
102,2900
9 (1)
1 000 (1)
10 (1)
97,9900
105,9900
09:00:00 ALR1221
(ALR1221)





(102,7000)
-
-

2 (1)
10 (1)
25 (1)
102,7000
102,0100
102,0000
103,1400
103,2000
103,5700
84 (2)
4 (1)
10 (1)
98,7000
106,7000
09:00:00 ALR1225
(ALR1225)





(102,0000)
-
-

1 (1)
-  (-)
-  (-)
101,0000



-  (-)
-  (-)
-  (-)
97,0000
107,0000
09:00:00 AOW0220
(AOW0220)





(100,4000)
-
-

-  (-)
-  (-)
-  (-)




-  (-)
-  (-)
-  (-)
96,4000
104,4000
09:00:00 AOW1020
(AOW1020)





(100,8500)
-
-

20 (1)
-  (-)
-  (-)
99,7900

100,7900

162 (1)
-  (-)
-  (-)
96,8500
104,8500
09:00:00 ARH0320
(ARH0320)





(100,0000)
-
-

-  (-)
-  (-)
-  (-)




-  (-)
-  (-)
-  (-)
96,0000
104,0000
09:00:00 ARH0623
(ARH0623)





(100,0000)
-
-

-  (-)
-  (-)
-  (-)




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





(100,4900)
-
-

-  (-)
-  (-)
-  (-)


100,9700
100,9800
8 (1)
12 (1)
-  (-)
96,4900
104,4900
09:00:00 AT10421
(AT10421)





(98,0000)
-
-

1 (1)
-  (-)
-  (-)
98,0000

100,4900

4 (1)
-  (-)
-  (-)
94,0000
102,0000
09:00:00 ATC0821
(ATC0821)





(101,0000)
-
-

13 (1)
-  (-)
-  (-)
100,0000

101,3700
101,3800
101,4000
3 (1)
3 (1)
10 (1)
96,0000
106,0000
09:00:00 ATL0421
(ATL0421)





(100,0000)
-
-

-  (-)
-  (-)
-  (-)




-  (-)
-  (-)
-  (-)
95,0000
105,0000
09:00:00 ATL0921
(ATL0921)





(100,0000)
-
-

-  (-)
-  (-)
-  (-)




-  (-)
-  (-)
-  (-)
95,0000
105,0000
09:00:00 ATL1020
(ATL1020)





(100,0000)
-
-

-  (-)
-  (-)
-  (-)




-  (-)
-  (-)
-  (-)
96,0000
104,0000
09:00:00 BAR1125
(BAR1125)





(102,0000)
-
-

-  (-)
-  (-)
-  (-)




-  (-)
-  (-)
-  (-)

09:00:00 BAR1130
(BAR1130)





(100,0000)
-
-

-  (-)
-  (-)
-  (-)




-  (-)
-  (-)
-  (-)
95,0000
105,0000
09:00:00 BBI0220
(BBI0220)





(99,9500)
-
-

-  (-)
-  (-)
-  (-)


99,9500
100,3200
100,7500
125 (1)
95 (2)
360 (1)
94,9500
104,9500
09:00:00 BBI0221
(BBI0221)





(99,5000)
-
-

6 (1)
-  (-)
-  (-)
99,0000

99,5000

21 (1)
-  (-)
-  (-)

16:25:47 BBI0222
(BBI0222)
100,0000
100,0000
100,0000
100,0000
0,00

(100,0000)
1
-
8
800
-  (-)
-  (-)
-  (-)


100,0000

22 (1)
-  (-)
-  (-)

09:00:00 BBS1225




(101,0000)
-
-

15 (1)
-  (-)
-  (-)
100,0000



-  (-)
-  (-)
-  (-)
96,0000
106,0000
09:00:00 BGD0920
(BGD0920)





(99,0000)
-
-

1 (1)
4 (1)
-  (-)
99,0100
98,0000


-  (-)
-  (-)
-  (-)
94,0000
104,0000
09:00:00 BGK0121
(BGK0121)





(100,0000)
-
-

-  (-)
-  (-)
-  (-)




-  (-)
-  (-)
-  (-)
96,0000
104,0000
09:00:00 BGK0220
(BGK0220)





(100,1800)
-
-

250 (1)
-  (-)
-  (-)
99,0000



-  (-)
-  (-)
-  (-)
96,1800
104,1800
09:00:00 BGK0223
(BGK0223)





(100,0000)
-
-

-  (-)
-  (-)
-  (-)




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





(100,3900)
-
-

500 (1)
250 (1)
-  (-)
99,9500
98,5000


-  (-)
-  (-)
-  (-)
96,3900
104,3900
09:00:00 BGK1021
(BGK1021)





(100,0000)
-
-

-  (-)
-  (-)
-  (-)




-  (-)
-  (-)
-  (-)
95,0000
105,0000
09:00:00 BGK1023
(BGK1023)





(100,1000)
-
-

250 (1)
-  (-)
-  (-)
98,5000

100,1000

81 (1)
-  (-)
-  (-)
96,1000
104,1000
09:00:00 BNF0322
(BNF0322)





(101,3000)
-
-

-  (-)
-  (-)
-  (-)


101,5000

28 (1)
-  (-)
-  (-)
97,3000
105,3000
15:57:57 BNF0621
(BNF0621)
99,4700
99,4700
99,4700
99,4700
-0,03

(99,5000)
1
-
300
29 841
29 (1)
30 (1)
-  (-)
98,0100
98,0000
99,4700
99,4900
99,5000
80 (1)
56 (1)
148 (1)
94,5000
104,5000
07:45:00 BNF1221
(BNF1221)





(100,0000)
-
-

-  (-)
-  (-)
-  (-)




-  (-)
-  (-)
-  (-)

16:22:40 BPO0626
(BPO0626)
104,8400
104,8000
104,8400
104,8000
105,0000(#)
-0,19
0,00
(105,0000)
6
-
280
29 348
50 (1)
150 (1)
1 (1)
104,6700
104,6500
104,0000
104,8000
105,2800
105,4000
130 (1)
54 (1)
150 (1)
100,0000
110,0000
09:00:00 BPT0620




(100,5000)
-
-

11 (1)
-  (-)
-  (-)
99,0000

100,5000

8 (1)
-  (-)
-  (-)
95,5000
105,5000
09:00:00 BRB0425




(100,0000)
-
-

5 (1)
12 (1)
-  (-)
95,0000
90,0000
100,0000

50 (1)
-  (-)
-  (-)
95,0000
105,0000
09:00:00 BRD1023




(103,5000)
-
-

-  (-)
-  (-)
-  (-)




-  (-)
-  (-)
-  (-)
98,5000
108,5000
09:00:00 MBHPE02
(BREHE02)





(100,0000)
-
-

-  (-)
-  (-)
-  (-)




-  (-)
-  (-)
-  (-)

09:00:00 BRZ1126




(107,5500)
-
-

-  (-)
-  (-)
-  (-)




-  (-)
-  (-)
-  (-)

09:00:00 BRZ1127
(BRZ1127)





(104,0000)
-
-

-  (-)
-  (-)
-  (-)




-  (-)
-  (-)
-  (-)
99,0000
109,0000
09:00:00 BSC0620




(98,5000)
-
-

3 (1)
12 (1)
-  (-)
85,0100
85,0000
98,4500
98,5000
100,0000
30 (1)
21 (1)
1 (1)
93,5000
103,5000
09:00:00 BSC0621




(98,9400)
-
-

3 (1)
17 (1)
-  (-)
61,0000
60,0000
99,3900
99,4000
99,5000
1 (1)
20 (1)
7 (1)
93,9400
103,9400
11:44:10 BSC0927 77,0100
77,0000
77,0100
77,0000
-7,62

(83,3500)
2
-
7
539
3 (1)
20 (1)
-  (-)
77,0000
50,0000
77,0100
81,8400
81,8500
47 (1)
6 (1)
7 (1)
73,3500
93,3500
09:00:00 BSC1124
(BSC1124)





(99,0000)
-
-

23 (1)
-  (-)
-  (-)
45,0000

100,0000

10 (1)
-  (-)
-  (-)
94,0000
104,0000