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 ASE BNPPBSK0422 BOS CEZ DVL0523 ENI FACPZ20 FEURH21 FMF0624 FTPEU20 GNB0221 HRS INTLADS13409 INTLDNP23523 INTLKGH29785 INTLPKO29413 INTLW2028639 INTSBND25148 INTSEUD29132 INTSNKX28217 INTSSLV02279 INTSW2028480 KOS1133 LCC1022 MBK1028 NNG OW20C211900 OW20D202175 OW20F201000 OW20I202500 OW20P201500 OW20Q201200 OW20R202150 PBG PGL1127 PIW PS1024 RCFL10GOLD1 RCFL2SOY RCFL3GOLD RCFL3SUGA2 RCFL4SILVE1 RCFL6CORN RCFS1NAG RCFS3BPL RCFS3PALL3 RCFS4PGN RCFS6FW201 RCGCOMB0221 RCLCOAOPEN RCSAEAOPEN RCTSCOFF4 RON0521 SIE1134 TRK VTG1022 ZAM1126
ostatnie notowanie: 07.04.2020
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
12:33:19 GNB0221
(GNB0221)
85,9900
85,9900
88,0000
88,0000
3,65

(84,9000)
5
-
72
6 292
10 (1)
10 (1)
67 (1)
85,0000
84,0000
83,7000
88,0000
88,7000
89,0000
5 (1)
3 (1)
9 (1)
74,9000
94,9000
11:29:48 GNB0321
(GNB0321)
86,7000
86,7000
86,7000
86,7000
3,21

(84,0000)
1
-
4
347
10 (1)
3 (1)
143 (2)
85,0000
84,1000
84,0000
86,7000
86,8000
89,0000
14 (1)
5 (1)
36 (1)
74,0000
94,0000
14:57:51 GNB0323
(GNB0323)
83,0000
83,0000
84,0000
84,0000
0,00

(84,0000)
6
-
25
2 092
10 (1)
-  (-)
-  (-)
80,0000

84,0000
85,0000
87,0000
61 (1)
10 (1)
22 (1)
74,0000
94,0000
15:50:50 GNB0420
(GNB0420)
99,3000
99,0200
99,4000
99,2500
-0,05

(99,3000)
10
-
155
15 385
20 (1)
10 (1)
21 (1)
99,2800
99,2700
99,2500
99,4000
99,6000
13 (1)
20 (1)
-  (-)
94,3000
104,3000
11:41:09 GNB0421
(GNB0421)
85,8000
85,8000
85,8000
85,8000
0,94

(85,0000)
2
-
8
686
11 (2)
55 (1)
10 (1)
85,0000
83,5000
82,6600
86,0000
88,5000
89,0000
2 (1)
3 (1)
9 (1)
75,0000
95,0000
09:00:00 GNB0423
(GNB0423)





(74,9900)
-
-

2 (1)
15 (2)
3 (1)
74,0000
70,5000
70,3000
79,9000
83,9900
85,0000
3 (1)
10 (1)
22 (2)
59,9900
89,9900
09:00:00 GNB0424
(GNB0424)





(82,0000)
-
-

10 (1)
3 (1)
1 (1)
73,0000
72,0000
62,0500
80,0000
83,0000
84,9900
184 (2)
10 (1)
10 (1)
72,0000
92,0000
09:00:00 GNB0523
(GNB0523)





(75,0000)
-
-

1 (1)
30 (1)
1 (1)
70,0000
55,0000
50,0000
84,8400
84,8500
84,9000
9 (1)
116 (1)
15 (1)
71,0000
79,0000
09:00:00 GNB0524
(GNB0524)





(82,0000)
-
-

1 (1)
30 (1)
-  (-)
74,0000
72,0000
81,0000
81,8000
82,0000
20 (1)
1 (1)
10 (1)
78,0000
86,0000
15:45:43 GNB0620
(GNB0620)
99,2000
99,0000
99,2000
99,0000
-0,10

(99,1000)
4
-
6
594
2 (1)
10 (1)
1 (1)
98,0000
70,0000
22,0000
99,2000
99,6000
100,0000
11 (2)
25 (1)
10 (1)
94,1000
104,1000
09:00:00 GNB0624
(GNB0624)





(69,1100)
-
-

4 (1)
9 (1)
10 (1)
68,5000
68,0000
65,0000
80,5000
81,0000
83,8000
3 (1)
10 (1)
34 (1)
54,1100
84,1100
11:42:40 GNB0720
(GNB0720)
97,5000
97,3500
97,5000
97,4500
0,67

(96,8000)
5
-
60
5 848
50 (1)
3 (1)
10 (1)
96,2000
92,5100
70,0000
97,5000
97,9900
98,0000
27 (2)
5 (1)
23 (1)
91,8000
101,8000
09:00:00 GNB0723
(GNB0723)





(75,0000)
-
-

10 (1)
1 (1)
6 (1)
75,0000
71,0000
70,0000
78,0000
81,0000
85,9900
10 (1)
280 (1)
7 (1)
65,0000
85,0000
09:00:00 GNB0724
(GNB0724)





(74,0000)
-
-

1 (1)
30 (1)
-  (-)
60,0000
54,0000
83,5000
84,0000
85,5000
12 (1)
37 (2)
16 (1)
68,0000
80,0000
11:25:35 GNB0820
(GNB0820)
98,0000
98,0000
98,0000
98,0000
2,08

(96,0000)
2
-
5
490
4 (1)
15 (1)
5 (1)
95,1000
95,0000
92,0100
97,9800
98,0000
98,3100
2 (1)
24 (2)
12 (1)
91,0000
101,0000
09:00:00 GNB0823
(GNB0823)





(80,0000)
-
-

1 (1)
30 (1)
5 (1)
72,0000
71,0000
70,0000
79,0000
81,0000
82,0000
80 (1)
10 (1)
40 (1)
76,0000
84,0000
09:00:00 GNB0824
(GNB0824)





(80,0000)
-
-

1 (1)
30 (1)
1 (1)
73,0000
70,0000
50,0000
80,0000
90,0000
94,0000
30 (2)
23 (1)
29 (1)
76,0000
84,0000
11:05:53 GNB1020
(GNB1020)
95,5000
95,5000
95,5000
95,5000
1,60

(94,0000)
1
-
5
478
1 (1)
2 (1)
2 (1)
95,5000
94,0000
92,5100
98,0000
98,5000
99,0000
25 (2)
23 (1)
119 (1)
89,0000
99,0000
09:00:00 GNB1120
(GNB1120)





(91,6000)
-
-

20 (1)
8 (1)
4 (1)
92,0100
92,0000
91,0100
92,1000
96,0000
97,1500
3 (1)
56 (3)
50 (1)
86,6000
96,6000
09:00:00 GNB1123
(GNB1123)





(74,0000)
-
-

1 (1)
10 (1)
30 (1)
73,0000
65,0000
50,0000
83,0000
85,9900
89,8000
10 (1)
16 (1)
6 (1)
68,0000
80,0000
13:12:04 GNB1220
(GNB1220)
92,0000
92,0000
92,0000
92,0000
0,00

(92,0000)
3
-
11
1 012
15 (1)
5 (1)
10 (2)
91,0000
90,0100
61,0000
92,0000
97,0000
53 (1)
5 (1)
-  (-)
87,0000
97,0000
09:00:00 GNB1222
(GNB1222)





(78,0000)
-
-

3 (1)
10 (1)
1 (1)
76,0000
75,0000
50,0000
78,0000
82,0000
85,0000
10 (1)
10 (1)
160 (1)
68,0000
88,0000
09:00:00 GNB1223
(GNB1223)





(86,0000)
-
-

3 (1)
30 (1)
1 (1)
83,0000
82,0000
50,0000
87,0000

7 (1)
-  (-)
-  (-)
82,0000
90,0000
09:00:00 GNO0424
(GNO0424)





(75,0000)
-
-

10 (1)
30 (1)
-  (-)
62,0000
60,0000
80,0000
84,0000
85,0000
58 (1)
10 (1)
7 (1)
71,0000
79,0000
09:00:00 GNO1120
(GNO1120)





(93,0000)
-
-

18 (1)
10 (1)
-  (-)
88,0000
60,0000
93,0000
94,0000
95,0000
7 (1)
15 (1)
1 (1)
88,0000
98,0000
09:00:00 GNO1123
(GNO1123)



75,0000(#)

-11,76
(85,0000)
-
-

1 (1)
10 (1)
1 (1)
71,0000
70,0000
50,0000
79,0000
80,0000
82,0000
10 (1)
10 (1)
5 (1)
75,0000
95,0000
15:30:00 GOB
(GOBARTO)
6,5500
6,0000
6,5500
6,0000
6,0000(#)
-4,76
-4,76
(6,3000)
17
-
3 585
21 813
3 700 (1)
600 (1)
47 (1)
5,7500
5,6000
5,5000
6,5000
6,5500
6,6000
40 (1)
865 (2)
2 (1)
5,7000
6,9000
16:25:12 GPW
(GPW)
37,0000
37,0000
38,2500
37,4000
37,0000(#)
2,05
0,96
(36,6500)
1341
-
63 012
2 378 176
402 (3)
150 (2)
248 (3)
37,4000
37,3500
37,3000
37,5500
37,6000
37,6500
421 (2)
100 (1)
30 (1)
33,0000
40,3000
09:55:10 GPW0122
(GPW0122)
98,5200
98,1200
98,5200
98,1200
-0,47

(98,5800)
3
-
98
9 642
100 (1)
100 (1)
70 (1)
98,2100
98,2000
98,1200
98,5600
98,5700
98,5800
100 (1)
29 (1)
99 (1)

14:00:24 GPW1022
(GPW1022)
99,6000
99,5800
99,6000
99,5800
99,6000(#)
-0,02
0,00
(99,6000)
3
-
131
13 047
131 (1)
100 (1)
20 (1)
99,5000
99,2000
99,1500
99,5800
99,5900
100,0000
205 (1)
211 (1)
65 (1)
97,6000
101,6000
16:13:29 GCN
(GROCLIN)
0,8680
0,8240
0,8780
0,8460
0,8680(#)
-2,76
-0,23
(0,8700)
29
-
17 475
15 076
1 900 (1)
1 000 (1)
9 500 (1)
0,8460
0,8260
0,8240
0,8500
0,8580
0,8600
100 (1)
100 (1)
5 499 (2)
0,7840
0,9560
16:14:10 GRN
(GRODNO)
3,5700
3,5600
3,8700
3,8000
3,5700(#)
8,88
2,29
(3,4900)
151
-
100 166
369 665
550 (1)
3 330 (1)
7 361 (1)
3,7600
3,7500
3,6900
3,8000
3,8300
3,8600
1 674 (4)
448 (2)
395 (3)
3,1500
3,8300
16:24:20 ATT
(GRUPAAZOTY)
22,6000
22,5000
25,4500
24,9500
24,9000(#)
13,41
13,18
(22,0000)
2065
-
522 985
12 639 946
312 (2)
192 (1)
1 178 (2)
24,9500
24,9000
24,8500
25,0000
25,1500
25,2000
191 (1)
209 (2)
2 080 (3)
19,8000
24,2000
09:05:00 GSFCI5YQPLN0521
(GSFCI5YQPLN0521)





(98,5000)
-
-

10 (1)
-  (-)
-  (-)
97,0000



-  (-)
-  (-)
-  (-)

09:05:00 GSI5YQPLNEWZ
(GSI5YQPLNEWZ)





(48,5500)
-
-

10 (1)
-  (-)
-  (-)
47,8000



-  (-)
-  (-)
-  (-)

09:06:52 GSI5YQPLNIBEX
(GSI5YQPLNIBEX)





(77,9000)
-
-

10 (1)
-  (-)
-  (-)
76,4000



-  (-)
-  (-)
-  (-)

09:05:00 GSI5YQPLNNKY
(GSI5YQPLNNKY)





(85,5000)
-
-

-  (-)
-  (-)
-  (-)




-  (-)
-  (-)
-  (-)

09:05:00 GSI5YQPLNSXAP
(GSI5YQPLNSXAP)





(100,5000)
-
-

-  (-)
-  (-)
-  (-)




-  (-)
-  (-)
-  (-)

09:05:00 GSI5YQPLNUKX
(GSI5YQPLNUKX)





(73,5000)
-
-

10 (1)
-  (-)
-  (-)
72,0000



-  (-)
-  (-)
-  (-)

09:05:00 GSI5YQPLNWIG20
(GSI5YQPLNWIG20)





(59,5000)
-
-

10 (1)
-  (-)
-  (-)
58,0000



-  (-)
-  (-)
-  (-)

16:13:47 GTC
(GTC)
6,5000
6,5000
7,1400
6,9400
6,5000(#)
12,30
5,18
(6,1800)
268
-
197 074
1 357 364
3 755 (4)
2 348 (2)
4 050 (4)
6,8400
6,8200
6,8000
6,9400
6,9600
7,0000
388 (1)
162 (2)
2 250 (1)
5,5800
6,7800
09:00:00 GTC0321
(GTC0321)





(100,0000)
-
-

4 (1)
-  (-)
-  (-)
92,0000

100,0000
100,5000
103,5000
30 (1)
10 (1)
30 (1)
95,0000
105,0000
09:00:00 GTC0422
(GTC0422)





(100,0000)
-
-

4 (1)
-  (-)
-  (-)
90,0000



-  (-)
-  (-)
-  (-)
95,0000
105,0000
09:00:00 GTC0620
(GTC0620)





(100,2000)
-
-

4 (1)
-  (-)
-  (-)
95,0000

100,5000
102,5000
10 (1)
5 (1)
-  (-)
95,2000
105,2000
09:00:00 GTC1220
(GTC1220)





(100,0000)
-
-

4 (1)
-  (-)
-  (-)
92,0000



-  (-)
-  (-)
-  (-)
95,0000
105,0000
16:22:55 BHW
(HANDLOWY)
42,5000
42,5000
43,6000
43,1500
42,5000(#)
3,23
1,67
(41,8000)
290
-
27 008
1 167 195
100 (1)
496 (4)
230 (1)
43,0500
43,0000
42,9500
43,2000
43,4000
43,4500
80 (1)
3 (1)
3 (1)
37,6500
45,9500
16:19:16 HRP
(HARPER)
3,7000
3,2400
3,8000
3,2900
3,3000(#)
-8,61
-8,33
(3,6000)
429
-
230 480
810 685
230 (2)
255 (1)
2 357 (4)
3,2400
3,2100
3,2000
3,2900
3,3000
3,3400
1 500 (1)
4 096 (1)
3 (1)
3,2400
3,9600
13:14:27 HBS0122
(HBS0122)
94,0000
94,0000
94,0000
94,0000
-0,11

(94,1000)
1
-
5
470
1 (1)
-  (-)
-  (-)
92,5000

93,9900
94,0000
95,0000
4 (1)
17 (3)
20 (1)
92,1000
96,1000
16:12:54 HBS0421
(HBS0421)
90,5500
90,5500
93,5000
93,5000
3,80

(90,0800)
27
-
202
18 884
18 (2)
8 (1)
7 (2)
93,2500
93,0000
92,0000
93,5000
95,0000
95,5000
105 (2)
1 (1)
5 (1)
88,0800
92,0800
14:48:16 HEL
(HELIO)
9,0000
8,1000
9,0000
8,1000
8,1500(#)
-5,81
-5,23
(8,6000)
18
-
5 476
45 275
200 (1)
1 950 (2)
200 (1)
8,0500
8,0000
7,9500
8,3000
8,3500
8,5000
15 (1)
906 (1)
400 (1)
7,7500
9,4500