STRONA GŁÓWNA         
BM PEKAO         
BM 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 AST BNPPBSK0722 BRS CMR ECH1123 EUC0423 FCDRZ20 FGPWH21 FPGEH21 GBK0221 GNB1123 GKI INTLBCO31997 INTLDAX30783 INTLEUD29124 INTLKGH29389 INTLNKX30825 INTLPKO30395 INTLSLV33381 INTLW2030577 INTSDAX33548 INTSJSW32375 INTSPGE26211 INTSW2020867 KGH LAB MBHPE14 MWT OW20C212200 OW20H202150 OW20J202050 OW20T201350 OW20U201700 OW20X202400 PPS PKO0827 PRZ1229 RCESXPP0823 RCFL2PKN1 RCFL3CORN RCFL3PALL3 RCFL4DNP RCFL5COCO1 RCFL6FW20 RCFS2COPP RCFS3COFF RCFS3RDGB RCFS4SUGA RCFS6SILVE RCGSX5E1221 RCRCPS1220 RCTLGOLD20 RCTLWHT006 RCTSNAG6 RHD SID1131 SNT VID1122 WZ0524
ostatnie notowanie: 07.08.2020
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 GBK0221
(GBK0221)





(52,5000)
-
-

-  (-)
-  (-)
-  (-)


73,9500
80,0000
91,0000
34 (1)
350 (1)
25 (1)
37,5000
67,5000
17:30:00 GBK0421
(GBK0421)





(54,0100)
-
-

-  (-)
-  (-)
-  (-)


30,0000
98,4000
36 (1)
17 (1)
-  (-)
39,0100
69,0100
17:30:00 GBK0921
(GBK0921)





(91,0000)
-
-

-  (-)
-  (-)
-  (-)




-  (-)
-  (-)
-  (-)
86,0000
96,0000
17:30:00 GBK1220
(GBK1220)





(50,0000)
-
-

-  (-)
-  (-)
-  (-)




-  (-)
-  (-)
-  (-)
35,0000
65,0000
17:30:00 GBS0621




(99,5000)
-
-

3 (1)
31 (1)
12 (1)
95,0100
95,0000
90,0000
104,5000

15 (1)
-  (-)
-  (-)
94,5000
104,5000
17:30:00 GEO0421
(GEO0421)





(100,0000)
-
-

42 (1)
2 (1)
-  (-)
100,0000
95,0000
100,1000
100,2000
100,4800
3 (1)
18 (1)
3 (1)
95,0000
105,0000
17:30:00 GBK
(GETBACK)



0,0115(#)

-99,69
(3,7600)
-
-

200 (1)
11 (1)
11 (1)
-1,0000
1,1300
1,1200
-1,0000
0,0100
0,4700
41 372 (46)
1 932 (3)
650 (1)
3,4000
4,1200
17:30:00 GTN
(GETIN)
1,0500
1,0250
1,0610
1,0570
1,0570(#)
0,19
0,19
(1,0550)
160
-
430 592
448 814
4 800 (1)
2 000 (1)
214 (1)
1,0500
1,0450
1,0350
1,0570
1,0580
1,0590
5 112 (2)
1 800 (1)
4 455 (2)
0,9495
1,1600
17:30:00 GNB
(GETINOBLE)
0,2300
0,2210
0,2300
0,2250
0,2250(#)
-2,17
-2,17
(0,2300)
142
-
992 612
223 353
20 615 (3)
8 000 (2)
71 237 (5)
0,2250
0,2230
0,2220
0,2290
0,2295
0,2300
4 289 (1)
44 000 (2)
50 255 (3)
0,2070
0,2530
17:30:00 GFN1219
(GFN1219)





(100,2500)
-
-

-  (-)
-  (-)
-  (-)




-  (-)
-  (-)
-  (-)
96,2500
104,2500
17:30:00 GHC0322
(GHC0322)
98,9300
98,9300
98,9300
98,9300
0,03

(98,9000)
1
-
15
1 484
25 (1)
2 (1)
100 (1)
98,9300
98,9000
98,8000
99,7500
99,8800
99,8900
60 (1)
65 (1)
209 (1)
93,9000
103,9000
17:30:00 GHC0623
(GHC0623)





(98,9000)
-
-

20 (1)
-  (-)
-  (-)
97,0000

98,9000
100,0000
20 (1)
10 (1)
-  (-)
93,9000
103,9000
17:30:00 GHC1220
(GHC1220)





(100,2400)
-
-

10 (1)
40 (1)
10 (1)
100,0100
100,0000
99,0000
100,5000

10 (1)
-  (-)
-  (-)
96,2400
104,2400
17:30:00 GHE0124
(GHE0124)
100,5900
100,3000
100,5900
100,3000
-0,19

(100,4900)
9
-
395
39 679
36 (2)
70 (1)
125 (2)
100,3100
100,3000
100,2700
100,7000
100,8100
100,8700
100 (1)
802 (1)
119 (1)
95,4900
105,4900
17:30:00 GHE0222
(GHE0222)





(100,6500)
-
-

20 (1)
5 (1)
10 (1)
100,1000
99,1000
99,0600
100,7800
100,8000
101,8000
2 (1)
10 (1)
11 (1)
95,6500
105,6500
17:30:00 GHE0322
(GHE0322)
99,5300
99,0500
99,7500
99,7500
99,5300(#)
0,20
-0,02
(99,5500)
10
-
173
17 223
7 (2)
10 (1)
10 (1)
99,0500
98,9700
98,5000
99,5700
99,7900
99,8000
100 (1)
3 (1)
15 (1)
95,7500
103,7500
17:30:00 GHE0621
(GHE0621)





(100,0000)
-
-

10 (1)
-  (-)
-  (-)
99,1100



-  (-)
-  (-)
-  (-)
96,0000
104,0000
17:30:00 GHE0623
(GHE0623)





(99,6900)
-
-

10 (1)
11 (1)
10 (1)
99,2300
99,2200
98,2200
99,6700
99,6900
99,7000
6 (1)
11 (1)
50 (1)
94,6900
104,6900
17:30:00 GHE0722
(GHE0722)





(99,8800)
-
-

80 (1)
13 (1)
2 (1)
99,8800
99,1100
99,1000
100,0000
100,1300
100,1400
10 (1)
9 (1)
10 (1)
95,8800
103,8800
17:30:00 GHE0822
(GHE0822)





(99,4500)
-
-

10 (1)
10 (1)
-  (-)
99,0300
98,0000
99,4500
99,4900
99,5000
15 (1)
3 (1)
50 (1)
94,4500
104,4500
17:30:00 GHE1020
(GHE1020)





(100,0000)
-
-

5 (1)
600 (1)
293 (1)
100,0200
100,0000
99,9500
100,3000
100,3300
100,3400
100 (1)
50 (1)
100 (1)
95,0000
105,0000
17:30:00 GHE1023
(GHE1023)





(99,4900)
-
-

100 (1)
500 (1)
-  (-)
98,5000
98,0000
99,4800
99,4900
99,5000
60 (1)
7 069 (1)
3 068 (1)
94,4900
104,4900
17:30:00 GHE1220
(GHE1220)





(100,1000)
-
-

30 (1)
700 (2)
150 (1)
100,0200
100,0000
99,5000
100,1000
100,2900
100,5000
50 (1)
100 (1)
100 (1)
95,1000
105,1000
17:30:00 GHE1221
(GHE1221)





(99,9000)
-
-

10 (1)
10 (1)
-  (-)
98,8400
98,5100


-  (-)
-  (-)
-  (-)
94,9000
104,9000
17:30:00 GHI0322
(GHI0322)
99,4000
99,4000
99,4000
99,4000
-0,30

(99,7000)
1
-
10
994
40 (1)
20 (1)
100 (1)
99,4000
99,2100
98,6100
99,7000
99,7100
99,7400
69 (2)
40 (1)
100 (1)
94,7000
104,7000
17:30:00 GHI0623
(GHI0623)





(98,4900)
-
-

6 (2)
10 (1)
10 (1)
98,0300
98,0200
98,0000
98,4700
99,3600
99,3700
35 (1)
4 (1)
10 (1)
93,4900
103,4900
17:30:00 GHI1220
(GHI1220)





(100,2000)
-
-

100 (1)
200 (1)
100 (1)
100,0100
100,0000
99,2000
100,2900
100,5000
100,5900
100 (1)
50 (1)
200 (1)
95,2000
105,2000
17:30:00 GHI1221
(GHI1221)





(100,0000)
-
-

15 (2)
3 (1)
10 (1)
100,0000
99,7000
99,0100
100,5000

10 (1)
-  (-)
-  (-)
96,0000
104,0000
17:30:00 GHJ0322
(GHJ0322)





(99,9500)
-
-

10 (1)
10 (1)
10 (1)
99,0400
98,5000
98,0000
99,9300
99,9400
99,9500
2 (1)
3 (1)
4 (1)
95,9500
103,9500
17:30:00 GHJ0623
(GHJ0623)





(100,0000)
-
-

10 (1)
20 (1)
-  (-)
98,0000
95,0000


-  (-)
-  (-)
-  (-)
95,0000
105,0000
17:30:00 GLC
(GLCOSMED)
8,1000
6,7500
8,1000
7,9500
7,9500(#)
-1,85
-1,85
(8,1000)
979
-
481 061
3 513 668
2 393 (2)
5 700 (2)
270 (2)
7,9500
7,7000
7,6500
8,0000
8,1000
8,2000
2 434 (4)
1 162 (4)
45 (1)
7,3000
8,9000
17:30:00 GLD1125
(GLD1125)





(109,5000)
-
-

-  (-)
-  (-)
-  (-)




-  (-)
-  (-)
-  (-)
107,5000
111,5000
17:30:00 GLD1132
(GLD1132)





(100,0000)
-
-

-  (-)
-  (-)
-  (-)




-  (-)
-  (-)
-  (-)
95,0000
105,0000
17:30:00 GNB0124
(GNB0124)





(86,0000)
-
-

10 (1)
10 (1)
30 (1)
82,0000
77,0000
76,0000
86,9000
87,0000
89,0000
5 (1)
10 (1)
10 (1)
78,0000
94,0000
17:30:00 GNB0221
(GNB0221)
96,8000
96,5000
96,8000
96,7500
-0,15

(96,9000)
9
-
48
4 640
4 (1)
2 (1)
9 (1)
96,7500
96,5500
96,4000
96,8000
97,0000
97,4000
95 (1)
30 (2)
15 (1)
91,9000
101,9000
17:30:00 GNB0321
(GNB0321)





(96,0000)
-
-

12 (1)
3 (1)
20 (1)
96,2000
96,0200
96,0100
96,6000
96,6500
96,7000
28 (1)
20 (1)
20 (2)
91,0000
101,0000
17:30:00 GNB0323
(GNB0323)
87,5000
87,5000
87,5000
87,5000
3,55

(84,5000)
1
-
10
875
25 (1)
25 (1)
10 (1)
87,0000
84,5000
82,5000
89,9900
90,0000
98,4000
10 (1)
10 (1)
5 (1)
79,5000
95,5000
17:30:00 GNB0421
(GNB0421)
96,6500
96,6500
96,6500
96,6500
0,16

(96,5000)
1
-
14
1 353
20 (1)
15 (1)
10 (1)
96,0000
95,9600
95,6500
96,6500
96,7000
96,8000
6 (1)
20 (1)
20 (1)
91,5000
101,5000
17:30:00 GNB0423
(GNB0423)
87,9700
87,9700
87,9700
87,9700
0,00

(87,9700)
2
-
59
5 190
39 (1)
10 (1)
1 (1)
87,9700
85,0000
50,0000
88,0000
97,9800
10 (1)
5 (1)
-  (-)
79,9700
95,9700
17:30:00 GNB0424
(GNB0424)





(88,9500)
-
-

10 (1)
2 (1)
22 (2)
84,0000
80,0800
79,0000
88,5000
89,0000
89,5000
93 (1)
14 (2)
50 (1)
80,9500
96,9500
17:30:00 GNB0523
(GNB0523)





(88,0000)
-
-

110 (2)
15 (1)
30 (1)
86,0000
85,0000
80,0000
88,0000
89,0000
96,5000
134 (1)
10 (1)
15 (1)
80,0000
96,0000
17:30:00 GNB0524
(GNB0524)





(83,0000)
-
-

100 (1)
20 (1)
40 (2)
81,5000
80,0000
77,0000
83,9000
84,0000
86,3800
23 (1)
16 (1)
3 (1)
75,0000
91,0000
17:30:00 GNB0624
(GNB0624)





(82,5000)
-
-

14 (1)
30 (1)
-  (-)
82,6000
75,0000
83,8000
83,8900
85,0000
25 (1)
5 (1)
60 (2)
72,5000
92,5000
17:30:00 GNB0723
(GNB0723)
81,4900
81,0000
82,9800
82,9800
2,44

(81,0000)
6
-
174
14 117
2 (1)
2 (1)
5 (1)
80,5000
80,3600
80,3500
82,9800
82,9900
83,0000
22 (2)
22 (2)
10 (1)
74,9800
90,9800
17:30:00 GNB0724
(GNB0724)





(84,0000)
-
-

5 (1)
10 (1)
30 (1)
77,5000
75,0000
74,0000
83,5000
83,7000
83,8000
15 (1)
26 (1)
2 (1)
76,0000
92,0000
17:30:00 GNB0820
(GNB0820)
99,4000
99,4000
99,4000
99,4000
0,00

(99,4000)
2
-
39
3 877
10 (1)
7 (1)
10 (1)
99,2000
99,0100
98,5600
99,5900
99,6000
99,7500
32 (1)
28 (1)
3 (1)
94,4000
104,4000
17:30:00 GNB0823
(GNB0823)





(84,9900)
-
-

10 (1)
90 (1)
10 (1)
87,0000
84,9900
80,5000
90,0000
99,5500
99,6500
23 (2)
11 (1)
13 (1)
76,9900
92,9900
17:30:00 GNB0824
(GNB0824)
80,0000
80,0000
80,0000
80,0000
-3,61

(83,0000)
1
-
4
320
5 (1)
10 (1)
10 (1)
77,5000
75,0000
74,0000
84,0000
85,8000
90,0000
24 (2)
10 (1)
10 (1)
73,0000
93,0000
17:30:00 GNB1020
(GNB1020)





(99,7000)
-
-

8 (1)
30 (1)
10 (1)
99,0000
98,5000
98,0000
99,5000
99,6000
99,8900
50 (1)
136 (2)
10 (1)
94,7000
104,7000
17:30:00 GNB1120
(GNB1120)





(99,0000)
-
-

4 (1)
22 (3)
1 (1)
99,0000
98,0000
50,0000
99,4000
99,5000
99,8900
70 (1)
80 (3)
56 (2)
94,0000
104,0000