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 IMC INTLBCO31989 INTLDAX30601 INTLESX32961 INTLJSW32151 INTLNKX00794 INTLPKN30452 INTLSLV33332 INTLW2028811 INTSDAX25783 INTSHSC27102 INTSPGE10108 INTSW2019596 KDM KRU1221 MBHPE06 MZA OW20C211700 OW20H202025 OW20J201800 OW20T201225 OW20U201450 OW20X201900 PEOH217 PKN0921 PRZ0924 RCESX7E0621 RCFL2PALL2 RCFL3COFF2 RCFL3OIL3 RCFL4COPP2 RCFL4WHT RCFL6COPP1 RCFS2BZW RCFS3CDPRO1 RCFS3PKN1 RCFS4RDGB RCFS6OIL RCGSDGP0921 RCRBSPX1122 RCTLGOLD16 RCTLSUGA22 RCTSNAG12 RCWHTAOPEN SGEDESEP1124 SWK1124 VTI WS0922
ostatnie notowanie: 04.08.2020
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
09:00:00 GBK0221
(GBK0221)





(52,5000)
-
-

-  (-)
-  (-)
-  (-)


73,9500
80,0000
91,0000
34 (1)
350 (1)
25 (1)
37,5000
67,5000
09:00:00 GBK0421
(GBK0421)





(54,0100)
-
-

-  (-)
-  (-)
-  (-)


30,0000
98,4000
36 (1)
17 (1)
-  (-)
39,0100
69,0100
09:00:00 GBK0921
(GBK0921)





(91,0000)
-
-

-  (-)
-  (-)
-  (-)




-  (-)
-  (-)
-  (-)
86,0000
96,0000
09:00:00 GBK1220
(GBK1220)





(50,0000)
-
-

-  (-)
-  (-)
-  (-)




-  (-)
-  (-)
-  (-)
35,0000
65,0000
09:00:00 GBS0621




(99,5000)
-
-

3 (1)
31 (1)
12 (1)
95,0100
95,0000
90,0000
99,7000

17 (1)
-  (-)
-  (-)
94,5000
104,5000
09:00:00 GEO0421
(GEO0421)





(100,0000)
-
-

2 (1)
-  (-)
-  (-)
95,0000

100,1000
100,2000
3 (1)
18 (1)
-  (-)

15:48:21 GBK
(GETBACK)



0,0115(#)

-99,69
(3,7600)
-
-

200 (1)
500 (1)
11 (1)
-1,0000
3,7600
1,1300
-1,0000
0,0100
0,4700
41 726 (52)
1 932 (3)
650 (1)
3,4000
4,1200
16:14:02 GTN
(GETIN)
1,0940
1,0510
1,0940
1,0700
1,0940(#)
-2,19
0,00
(1,0940)
290
-
576 763
614 630
2 299 (1)
4 350 (1)
945 (2)
1,0700
1,0650
1,0600
1,0720
1,0730
1,0740
5 139 (1)
1 370 (1)
8 864 (2)
0,9850
1,2030
16:11:21 GNB
(GETINOBLE)
0,2300
0,2250
0,2310
0,2265
0,2300(#)
-1,09
0,44
(0,2290)
88
-
761 549
174 028
38 655 (2)
75 170 (5)
19 982 (2)
0,2265
0,2260
0,2255
0,2295
0,2300
0,2305
21 533 (3)
109 992 (3)
5 553 (1)
0,2065
0,2515
09:00:00 GFN1219
(GFN1219)





(100,2500)
-
-

-  (-)
-  (-)
-  (-)




-  (-)
-  (-)
-  (-)
95,2500
105,2500
09:14:19 GHC0322
(GHC0322)
99,4000
99,4000
99,4000
99,4000
-0,49

(99,8900)
1
-
10
994
20 (1)
100 (1)
150 (1)
99,4000
99,0000
98,6100
99,8900
100,5000
100,6400
209 (1)
167 (2)
23 (1)
94,8900
104,8900
09:00:00 GHC0623
(GHC0623)





(98,5000)
-
-

20 (1)
-  (-)
-  (-)
97,0000

100,0000

10 (1)
-  (-)
-  (-)
93,5000
103,5000
09:00:00 GHC1220
(GHC1220)





(100,2400)
-
-

10 (1)
140 (2)
10 (1)
100,0100
100,0000
99,0000
100,5000

10 (1)
-  (-)
-  (-)

15:59:53 GHE0124
(GHE0124)
100,5000
100,3000
100,9200
100,3000
-0,19

(100,4900)
20
-
3 703
372 629
42 (2)
802 (1)
315 (2)
100,3000
100,2700
100,2600
100,4700
100,4800
100,4900
100 (1)
211 (1)
100 (1)
95,4900
105,4900
09:00:00 GHE0222
(GHE0222)





(100,6500)
-
-

4 (1)
10 (1)
10 (1)
99,0500
99,0400
98,0000
100,7800
100,8000
101,8000
2 (1)
10 (1)
11 (1)
95,6500
105,6500
09:00:00 GHE0322
(GHE0322)





(99,4000)
-
-

8 (1)
4 (1)
10 (1)
99,0500
98,9600
98,8700
99,4900
99,5900
99,6000
8 (1)
49 (1)
20 (1)
94,4000
104,4000
09:00:00 GHE0621
(GHE0621)





(100,0000)
-
-

10 (1)
-  (-)
-  (-)
99,1100



-  (-)
-  (-)
-  (-)

12:13:22 GHE0623
(GHE0623)
99,6000
99,6000
99,6900
99,6900
0,47

(99,2200)
2
-
50
4 984
18 (2)
1 (1)
11 (1)
99,6100
99,5900
99,2200
99,6800
99,6900
99,7000
4 (1)
11 (1)
50 (1)
94,2200
104,2200
12:03:07 GHE0722
(GHE0722)
99,8800
99,7700
99,8800
99,8800
0,29

(99,5900)
6
-
111
11 083
80 (1)
13 (1)
2 (1)
99,8800
99,1100
99,1000
100,0000
100,1300
100,1400
10 (1)
9 (1)
10 (1)

09:00:00 GHE0822
(GHE0822)





(99,0000)
-
-

10 (1)
10 (1)
-  (-)
99,0100
98,0000
99,4500
99,4900
99,5000
35 (1)
3 (1)
50 (1)

15:48:35 GHE1020
(GHE1020)
100,0100
100,0100
100,0100
100,0100
0,00

(100,0100)
1
-
40
4 000
550 (2)
293 (1)
71 (1)
100,0000
99,9500
99,9200
100,3000
100,3300
100,3400
100 (1)
50 (1)
100 (1)
95,0100
105,0100
09:00:00 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
14:44:26 GHE1220
(GHE1220)
100,0900
100,0900
100,1000
100,1000
0,09

(100,0100)
3
-
280
28 027
130 (2)
500 (1)
1 200 (3)
100,0200
100,0100
100,0000
100,2900
100,5000
100,9900
100 (1)
100 (1)
550 (2)
95,0100
105,0100
09:00:00 GHE1221
(GHE1221)





(99,9000)
-
-

10 (1)
10 (1)
-  (-)
98,8200
98,5100


-  (-)
-  (-)
-  (-)
94,9000
104,9000
09:00:00 GHI0322
(GHI0322)





(99,7000)
-
-

50 (1)
20 (1)
100 (1)
99,2000
99,0100
98,6100
99,7000
99,7100
99,7400
34 (1)
40 (1)
100 (1)
94,7000
104,7000
12:36:55 GHI0623
(GHI0623)
98,4900
98,4900
98,4900
98,4900
-0,01

(98,5000)
3
-
10
985
4 (1)
5 (1)
10 (1)
98,2400
98,2300
98,0000
98,4900
98,5000
99,1000
10 (1)
142 (1)
10 (1)
93,5000
103,5000
14:42:39 GHI1220
(GHI1220)
100,0800
100,0800
100,1000
100,1000
0,00

(100,1000)
3
-
330
33 031
100 (1)
200 (1)
100 (1)
100,0100
100,0000
99,2000
100,2900
100,5000
100,5900
100 (1)
50 (1)
200 (1)
95,1000
105,1000
09:00:00 GHI1221
(GHI1221)





(100,0000)
-
-

10 (1)
10 (1)
4 (1)
100,0000
99,0100
98,7100
100,5000

10 (1)
-  (-)
-  (-)

09:00:00 GHJ0322
(GHJ0322)





(99,9500)
-
-

4 (1)
10 (1)
10 (1)
99,0300
99,0200
98,5000
99,9300
99,9400
99,9500
2 (1)
3 (1)
4 (1)
94,9500
104,9500
09:00:00 GHJ0623
(GHJ0623)





(100,0000)
-
-

10 (1)
20 (1)
-  (-)
98,0000
95,0000


-  (-)
-  (-)
-  (-)
95,0000
105,0000
16:14:53 GLC
(GLCOSMED)
10,9000
8,9500
11,0000
9,3000
9,7500(#)
-10,58
-6,25
(10,4000)
863
-
276 873
2 685 548
1 613 (3)
1 110 (3)
1 100 (2)
9,3000
9,2500
9,2000
9,4500
9,5000
9,6000
3 400 (2)
10 895 (5)
1 200 (2)
9,4000
11,4000
09:00:00 GLD1125
(GLD1125)





(109,5000)
-
-

-  (-)
-  (-)
-  (-)




-  (-)
-  (-)
-  (-)
104,5000
114,5000
09:00:00 GLD1132
(GLD1132)





(100,0000)
-
-

-  (-)
-  (-)
-  (-)




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

13:50:49 GNB0221
(GNB0221)
96,4000
96,4000
96,5000
96,5000
0,00

(96,5000)
4
-
25
2 411
2 (1)
20 (1)
10 (1)
96,0000
95,7000
95,5000
96,5000
97,0000
98,0000
89 (1)
30 (2)
25 (1)
91,5000
101,5000
11:26:06 GNB0321
(GNB0321)
96,5000
96,5000
96,5000
96,5000
0,00

(96,5000)
1
-
2
193
12 (1)
12 (2)
33 (2)
96,2000
96,0000
95,5000
96,4900
96,5000
96,7000
12 (1)
10 (1)
10 (1)
91,5000
101,5000
09:00:00 GNB0323
(GNB0323)





(84,5000)
-
-

25 (1)
10 (1)
30 (1)
84,5000
82,5000
74,0000
87,5000
90,0000
98,4000
10 (1)
10 (1)
5 (1)

13:30:47 GNB0421
(GNB0421)
96,5000
96,5000
96,5000
96,5000
0,31

(96,2000)
1
-
4
386
15 (1)
20 (1)
10 (1)
95,9100
95,9000
95,6500
96,5000
96,8000
96,8900
26 (1)
20 (1)
32 (1)
91,2000
101,2000
09:00:00 GNB0423
(GNB0423)





(87,9700)
-
-

10 (1)
1 (1)
-  (-)
85,0000
50,0000
87,9800
87,9900
88,0000
2 (1)
9 (1)
10 (1)
77,9700
97,9700
09:00:00 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)
78,9500
98,9500
09:00:00 GNB0523
(GNB0523)





(88,0000)
-
-

10 (1)
15 (1)
30 (1)
86,0000
85,0000
80,0000
88,0000
89,0000
96,5000
134 (1)
10 (1)
15 (1)
78,0000
98,0000
09:00:00 GNB0524
(GNB0524)





(81,5000)
-
-

20 (1)
10 (1)
30 (1)
80,0000
77,5000
77,0000
86,4000
86,4500
87,0000
3 (1)
13 (2)
10 (1)
71,5000
91,5000
09:00:00 GNB0624
(GNB0624)





(82,5000)
-
-

30 (1)
-  (-)
-  (-)
75,0000

83,8000
83,8900
85,0000
25 (1)
5 (1)
10 (1)
72,5000
92,5000
15:16:34 GNB0723
(GNB0723)
81,0000
81,0000
81,0000
81,0000
0,00

(81,0000)
3
-
6
486
7 (2)
22 (2)
22 (1)
80,5000
80,4100
80,2100
81,0000
82,9900
83,0000
194 (1)
12 (1)
30 (2)
71,0000
91,0000
09:00:00 GNB0724
(GNB0724)





(84,0000)
-
-

5 (1)
15 (2)
30 (1)
77,0000
75,0000
74,0000
83,7000
83,8000
84,0000
26 (1)
2 (1)
10 (1)
74,0000
94,0000
09:00:00 GNB0820
(GNB0820)





(99,4900)
-
-

20 (1)
10 (1)
30 (1)
99,0100
98,5600
98,5000
99,4900
99,5000
99,6000
38 (1)
47 (1)
28 (1)
94,4900
104,4900
09:00:00 GNB0823
(GNB0823)





(84,9900)
-
-

4 (1)
10 (1)
15 (2)
80,6000
80,5000
80,0000
84,9900
90,0000
93,0000
10 (1)
13 (1)
30 (1)

09:00:00 GNB0824
(GNB0824)





(80,0000)
-
-

10 (1)
10 (1)
30 (1)
80,0000
75,0000
70,0000
86,0000
90,0000
94,0000
15 (1)
10 (1)
29 (1)

09:00:00 GNB1020
(GNB1020)





(99,7000)
-
-

8 (1)
30 (1)
10 (1)
99,0000
98,5000
98,0000
99,6000
99,8900
99,9000
136 (2)
10 (1)
3 (1)
94,7000
104,7000
09:00:00 GNB1120
(GNB1120)





(99,0000)
-
-

4 (2)
5 (1)
20 (2)
99,0000
98,4000
98,0000
99,5000
99,8900
100,0000
80 (3)
56 (2)
56 (1)
94,0000
104,0000