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 Przejdz do strony: 06N ASE BNPPBSK0524 BOS CIG ECH0423 ERG FATTZ20 FFINZ20 FOPLZ20 FW20H2120 GNB0524 IBH1024 INTLAPL05264 INTLCDR28951 INTLDOW31039 INTLJSW32144 INTLNKX31898 INTLPLA29744 INTLUSD21279 INTLW2032185 INTSDBK10306 INTSHSC30650 INTSPGE23010 INTSVOW08334 JWC1120 KRU0621 MBHPA23 MKI1123 OR10623 OW20F201675 OW20G201600 OW20L201000 OW20R201550 OW20S201350 OW20U202200 PDG1136 PHP0824 PDZ RCCECAOPEN RCFL2GOLD1 RCFL3BMW RCFL3LPP RCFL3WHT2 RCFL4PLAT2 RCFL5SILVE2 RCFL8PALL2 RCFS2RDGB RCFS3HOT RCFS4COCO3 RCFS5NAG1 RCFS7GOLD RCGSDGP0921 RCRCCC0321 RCTLGAS5 RCTLSILVE8 RCTSGASO9 RCTSSOY04 SA11131 SKL TRIGONPP6 WWL ZUE
ostatnie notowanie: 04.06.2020
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
13:59:50 FW20H2120
(FW20H2120)
1 772,0000
1 761,0000
1 780,0000
1 780,0000
0,34

(1 774,0000)
17
232
51
90 303
10 (1)
1 (1)
11 (2)
1 780,0000
1 779,0000
1 778,0000
1 786,0000
1 787,0000
1 788,0000
5 (1)
11 (2)
6 (2)
1 597,0000
1 951,0000
14:02:29 FW20M2020
(FW20M2020)
1 758,0000
1 755,0000
1 783,0000
1 777,0000
1 758,0000(#)
0,68
-0,40
(1 765,0000)
5546
39791
10 393
18 342 648
15 (8)
40 (15)
48 (15)
1 777,0000
1 776,0000
1 775,0000
1 778,0000
1 779,0000
1 780,0000
21 (6)
55 (12)
58 (17)
1 589,0000
1 941,0000
14:02:29 FW20U2020
(FW20U2020)
1 753,0000
1 751,0000
1 777,0000
1 771,0000
0,51

(1 762,0000)
283
1589
469
825 902
8 (3)
16 (4)
4 (2)
1 771,0000
1 770,0000
1 769,0000
1 774,0000
1 775,0000
1 776,0000
3 (2)
18 (4)
3 (1)
1 586,0000
1 938,0000
13:56:03 FW20Z2020
(FW20Z2020)
1 766,0000
1 757,0000
1 778,0000
1 778,0000
1,02

(1 760,0000)
27
258
43
75 841
13 (3)
10 (2)
10 (1)
1 770,0000
1 769,0000
1 768,0000
1 777,0000
1 778,0000
1 779,0000
10 (1)
4 (2)
10 (1)
1 584,0000
1 936,0000
14:01:49 FW40M20
(FW40M20)
3 535,0000
3 525,0000
3 555,0000
3 555,0000
0,40

(3 541,0000)
29
3589
30
106 150
1 (1)
1 (1)
5 (1)
3 541,0000
3 540,0000
3 539,0000
3 562,0000
3 564,0000
3 570,0000
6 (2)
5 (1)
2 (1)
3 187,0000
3 895,0000
09:11:13 FW40U20
(FW40U20)
3 540,0000
3 520,0000
3 540,0000
3 520,0000
-0,20

(3 527,0000)
3
205
3
10 587
1 (1)
5 (1)
5 (1)
3 519,0000
3 517,0000
3 515,0000
3 547,0000
3 552,0000
3 555,0000
5 (1)
1 (1)
5 (1)
3 175,0000
3 879,0000
08:45:00 FW40Z20
(FW40Z20)





(3 537,0000)
-
30

10 (2)
1 (1)
-  (-)
3 521,0000
3 512,0000
3 556,0000

10 (2)
-  (-)
-  (-)
3 184,0000
3 890,0000
13:59:02 GOP
(GAMEOPS)
35,9000
35,3000
36,4450
35,9000
35,9000(#)
0,01
0,01
(35,8950)
75
-
4 673
167 303
30 (1)
37 (1)
96 (3)
35,7000
35,6000
35,5000
35,9000
36,0000
36,1400
410 (2)
1 394 (6)
386 (1)
32,3100
39,4800
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)
-
-

-  (-)
-  (-)
-  (-)


15,0000
55,0000
98,4000
288 (2)
25 (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




(98,5000)
-
-

14 (1)
25 (1)
12 (1)
95,0000
93,5000
90,0000
98,5000

22 (1)
-  (-)
-  (-)
93,5000
103,5000
09:00:00 GEO0421
(GEO0421)





(99,8000)
-
-

2 (1)
-  (-)
-  (-)
93,0000

99,8000
100,2000
3 (1)
18 (1)
-  (-)
94,8000
104,8000
11:30:00 GBK
(GETBACK)



0,0115(#)

-99,69
(3,7600)
-
-

200 (1)
11 (1)
11 (1)
-1,0000
1,1300
1,1200
-1,0000
0,0100
0,1000
34 317 (43)
932 (2)
300 (1)
3,4000
4,1200
14:02:08 GTN
(GETIN)
1,1200
1,0950
1,1240
1,1150
1,1200(#)
0,00
0,45
(1,1150)
146
-
350 051
388 082
440 (1)
5 400 (3)
2 000 (1)
1,1120
1,1010
1,1000
1,1140
1,1150
1,1160
4 400 (1)
2 737 (2)
18 060 (2)
1,0040
1,2260
14:00:52 GNB
(GETINOBLE)
0,2540
0,2450
0,2540
0,2510
0,2540(#)
-0,79
0,40
(0,2530)
76
-
308 077
76 729
2 355 (1)
6 782 (2)
5 000 (1)
0,2510
0,2490
0,2475
0,2520
0,2525
0,2530
5 440 (2)
10 000 (1)
6 000 (1)
0,2280
0,2780
09:00:00 GFN1219
(GFN1219)





(100,2500)
-
-

-  (-)
-  (-)
-  (-)




-  (-)
-  (-)
-  (-)

09:00:00 GHC0322
(GHC0322)





(100,0000)
-
-

120 (2)
100 (1)
100 (1)
98,9000
96,5000
96,0600
99,9000
100,0000
100,4000
200 (1)
196 (2)
100 (1)
95,0000
105,0000
09:00:00 GHC0623
(GHC0623)





(99,6000)
-
-

5 (1)
10 (1)
10 (1)
99,3000
99,0100
98,3800
99,8700
99,8800
100,7000
15 (1)
10 (1)
10 (1)
94,6000
104,6000
09:00:00 GHC1220
(GHC1220)





(99,3600)
-
-

10 (1)
10 (1)
27 (1)
99,5600
99,5500
99,3500
100,0000
100,1900
100,2000
10 (1)
10 (1)
35 (1)
94,3600
104,3600
09:00:00 GHE0222
(GHE0222)





(100,0000)
-
-

10 (1)
10 (1)
-  (-)
99,6000
98,0000
100,0000
101,0000
36 (1)
5 (1)
-  (-)

12:56:46 GHE0322
(GHE0322)
99,6000
99,3200
99,6000
99,3200
-0,28

(99,6000)
3
-
15
1 493
7 (1)
120 (1)
10 (1)
99,3200
99,3000
99,0600
99,6800
99,7000
99,8800
6 (1)
59 (2)
5 (1)
94,6000
104,6000
09:00:00 GHE0621
(GHE0621)





(100,0000)
-
-

10 (1)
-  (-)
-  (-)
98,5000



-  (-)
-  (-)
-  (-)

10:47:18 GHE0623
(GHE0623)
99,6000
99,6000
99,6000
99,6000
-0,15

(99,7500)
2
-
40
3 984
59 (1)
90 (1)
10 (1)
99,4000
99,0000
98,2400
99,7500
99,7900
99,9900
198 (1)
43 (1)
22 (1)
94,7500
104,7500
10:22:23 GHE0720
(GHE0720)
99,5600
99,5600
99,9000
99,5600
-0,29

(99,8500)
2
-
210
20 918
55 (1)
44 (1)
100 (1)
99,5800
99,5700
99,5600
99,9000
100,0000
100,0400
100 (1)
250 (1)
100 (1)
94,8500
104,8500
09:00:00 GHE0722
(GHE0722)





(99,5000)
-
-

10 (1)
10 (1)
10 (1)
98,5100
97,0000
95,0000
99,5700
100,1500
100,1900
10 (1)
18 (1)
10 (1)
94,5000
104,5000
10:49:44 GHE0822
(GHE0822)
99,1800
99,0000
99,1900
99,0000
99,1800(#)
-0,38
-0,20
(99,3800)
3
-
43
4 260
73 (1)
10 (1)
30 (1)
99,0000
98,6000
98,2100
99,2000
99,4000
99,5000
66 (1)
112 (1)
50 (1)

13:36:49 GHE1020
(GHE1020)
99,8600
99,8600
99,8600
99,8600
0,04

(99,8200)
1
-
14
1 398
100 (1)
100 (1)
50 (1)
99,7100
99,7000
99,6000
99,8600
100,1200
100,1300
106 (1)
10 (1)
15 (1)
94,8200
104,8200
09:00:00 GHE1023
(GHE1023)





(99,0000)
-
-

20 (1)
10 (1)
20 (1)
99,0000
98,0000
95,0000
100,0000

4 189 (2)
-  (-)
-  (-)
94,0000
104,0000
09:00:00 GHE1220
(GHE1220)





(99,8200)
-
-

115 (2)
100 (1)
100 (1)
99,1000
99,0900
98,0000
100,5000
100,9900
101,3400
100 (1)
500 (1)
30 (1)
94,8200
104,8200
09:00:00 GHE1221
(GHE1221)





(100,0000)
-
-

10 (1)
-  (-)
-  (-)
98,2100

99,9000

10 (1)
-  (-)
-  (-)

09:00:00 GHI0322
(GHI0322)





(98,5000)
-
-

36 (1)
100 (1)
100 (1)
97,0100
97,0000
92,0000
99,9500
99,9600
99,9800
50 (1)
100 (1)
51 (2)
93,5000
103,5000
09:00:00 GHI0623
(GHI0623)





(99,6500)
-
-

10 (1)
10 (1)
-  (-)
99,0000
95,0000
99,6500
100,0300
100,0500
172 (1)
20 (1)
20 (1)
94,6500
104,6500
09:00:00 GHI0720
(GHI0720)





(100,0000)
-
-

50 (1)
100 (1)
100 (1)
99,6100
99,5900
99,0000
100,0200
100,0300
100,0400
235 (2)
100 (1)
263 (1)
95,0000
105,0000
09:00:00 GHI1220
(GHI1220)





(100,5000)
-
-

100 (1)
100 (1)
97 (1)
99,1100
98,7500
98,0100
100,5000

100 (1)
-  (-)
-  (-)
95,5000
105,5000
09:00:00 GHI1221
(GHI1221)





(99,8900)
-
-

10 (1)
-  (-)
-  (-)
98,5200

99,9000
100,5000
16 (1)
10 (1)
-  (-)
94,8900
104,8900
09:00:00 GHJ0322
(GHJ0322)





(100,2000)
-
-

10 (1)
10 (1)
-  (-)
98,8000
98,0000
99,9900
100,0000
100,2000
16 (1)
8 (1)
2 (1)
95,2000
105,2000
09:00:00 GHJ0623
(GHJ0623)





(99,0000)
-
-

10 (1)
20 (1)
-  (-)
97,0000
95,0000
100,0000

100 (1)
-  (-)
-  (-)
94,0000
104,0000
14:02:08 GLC
(GLCOSMED)
2,7800
2,6200
2,8800
2,8200
2,7800(#)
4,44
2,96
(2,7000)
196
-
143 384
392 123
5 936 (3)
7 000 (1)
7 537 (2)
2,8000
2,7800
2,7600
2,8400
2,8600
2,8800
500 (1)
3 338 (6)
4 094 (7)
2,4400
2,9600
09:00:00 GLD1125
(GLD1125)





(109,5000)
-
-

-  (-)
-  (-)
-  (-)




-  (-)
-  (-)
-  (-)

09:00:00 GLD1132
(GLD1132)





(100,0000)
-
-

-  (-)
-  (-)
-  (-)




-  (-)
-  (-)
-  (-)
95,0000
105,0000
09:00:00 GNB0124
(GNB0124)





(82,0000)
-
-

2 (1)
1 (1)
30 (1)
81,0000
74,9000
74,0000
83,0000
84,0000
95,2000
3 (1)
10 (1)
9 (1)
72,0000
92,0000
12:37:39 GNB0221
(GNB0221)
96,0000
96,0000
96,0000
96,0000
-0,52

(96,5000)
1
-
4
384
11 (1)
10 (1)
33 (2)
96,0000
95,5000
92,0000
96,5000
96,9000
97,0000
5 (1)
40 (1)
10 (1)
91,5000
101,5000
09:00:00 GNB0321
(GNB0321)





(95,0000)
-
-

3 (1)
36 (1)
30 (1)
94,3000
93,5000
92,5000
95,1400
95,1500
95,1800
5 (1)
17 (1)
15 (1)
90,0000
100,0000
09:00:00 GNB0323
(GNB0323)





(84,0000)
-
-

30 (1)
10 (1)
-  (-)
81,0000
65,0000
84,0000
86,0000
87,0000
20 (1)
10 (1)
32 (2)
74,0000
94,0000
12:36:58 GNB0421
(GNB0421)
94,9700
94,9700
94,9900
94,9900
0,47

(94,5500)
4
-
35
3 324
1 (1)
2 (1)
2 (1)
94,9700
94,5500
94,5000
94,9800
94,9900
95,0000
10 (1)
11 (2)
229 (3)
89,5500
99,5500
09:00:00 GNB0423
(GNB0423)





(83,0000)
-
-

4 (1)
30 (1)
10 (1)
79,7000
78,0000
65,0000
82,7500
83,0000
85,0000
15 (1)
21 (2)
18 (1)
73,0000
93,0000
09:00:00 GNB0424
(GNB0424)





(80,0000)
-
-

5 (1)
10 (2)
2 (1)
75,5000
75,0000
74,0000
80,0000
82,0000
84,0000
13 (1)
10 (1)
291 (1)
70,0000
90,0000
09:00:00 GNB0523
(GNB0523)





(75,0000)
-
-

4 (1)
20 (1)
14 (1)
77,2100
77,2000
77,0000
83,1900
84,9000
85,0000
9 (1)
15 (1)
10 (1)
65,0000
85,0000