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 INTLNKX01826 INTLPKO29405 INTLSLV33340 INTLW2028829 INTSDAX25825 INTSHSC27110 INTSPGE10272 INTSW2019893 KER KRU MBHPE07 MVP0622 OW20C211800 OW20H202050 OW20J201850 OW20T201250 OW20U201500 OW20X202000 PEOH218 PKN1222 PRZ1025 RCESX7E0923 RCFL2PALL3 RCFL3COFF3 RCFL3OIL4 RCFL4COPP3 RCFL4WHT2 RCFL6COPP2 RCFS2COCO1 RCFS3CDPRO2 RCFS3PKO RCFS4SBO1 RCFS6PLAT RCGSDGP0924 RCRCCC0321 RCTLGOLD17 RCTLSUGA23 RCTSNAG13 RCWHTAOPEN1 SGEWT0625 SWK1125 VI10622 WZ0121
ostatnie notowanie: 05.08.2020
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 GNB1123
(GNB1123)





(85,0000)
-
-

30 (2)
10 (1)
-  (-)
80,0000
79,5000
89,5000
89,9900
93,0000
10 (1)
4 (1)
6 (1)
75,0000
95,0000
17:30:00 GNB1220
(GNB1220)
98,0000
98,0000
98,0000
98,0000
-1,21

(99,2000)
1
-
3
294
5 (1)
30 (1)
1 (1)
98,0100
98,0000
50,0000
99,2000
99,5000
100,0000
3 (1)
10 (1)
13 (2)
94,2000
104,2000
17:30:00 GNB1222
(GNB1222)





(86,0000)
-
-

10 (1)
30 (1)
1 (1)
86,0000
75,0000
50,0000
89,0000
94,0000
94,4000
10 (1)
4 (1)
3 (1)
76,0000
96,0000
17:30:00 GNB1223
(GNB1223)





(92,5000)
-
-

10 (1)
30 (1)
1 (1)
89,5000
78,0000
50,0000
92,5000
93,5000
94,0000
20 (2)
25 (1)
10 (1)
90,5000
94,5000
17:30:00 GNO0424
(GNO0424)





(81,9500)
-
-

10 (1)
10 (1)
-  (-)
78,0000
72,0000
81,9700
82,0000
89,9000
15 (1)
20 (1)
10 (1)
71,9500
91,9500
17:30:00 GNO1120
(GNO1120)





(98,3000)
-
-

5 (1)
20 (1)
30 (1)
97,8100
97,8000
97,5000
98,9800
98,9900
99,0000
12 (1)
5 (1)
20 (2)
93,3000
103,3000
17:30:00 GNO1123
(GNO1123)





(86,0000)
-
-

10 (1)
30 (1)
1 (1)
82,0000
78,0000
50,0000
87,0000
94,0000
10 (1)
21 (1)
-  (-)
76,0000
96,0000
17:30:00 GOB
(GOBARTO)



5,8500(#)

0,00
(5,8500)
-
-

50 (1)
3 000 (1)
496 (1)
5,8500
5,8000
5,5000
5,8500
5,9000
6,0000
1 000 (1)
500 (1)
60 (1)
5,3000
6,4000
17:30:00 GPW
(GPW)
45,4000
45,4000
46,3000
46,2500
46,2500(#)
1,20
1,20
(45,7000)
362
-
44 355
2 039 301
207 (2)
455 (3)
225 (2)
46,2500
46,2000
46,1500
46,3000
46,3500
46,4000
50 (1)
244 (3)
482 (6)
41,1500
50,2000
17:30:00 GPW0122
(GPW0122)





(100,7600)
-
-

200 (1)
200 (1)
200 (1)
100,3300
100,3200
100,3100
100,7800
100,7900
100,8000
38 (1)
200 (1)
199 (1)
95,7600
105,7600
17:30:00 GPW1022
(GPW1022)
103,2800
103,2800
103,2800
103,2800
0,00

(103,2800)
1
-
8
826
9 (1)
10 (1)
200 (1)
103,0100
103,0000
102,9200
103,2800
103,2900
44 (1)
200 (1)
-  (-)
98,2800
108,2800
17:30:00 GCN
(GROCLIN)
1,2050
1,1300
1,2400
1,2400
2,06

(1,2150)
59
-
39 955
46 935
700 (1)
298 (1)
1 872 (2)
1,1750
1,1700
1,1550
1,2400
1,2550
1,2600
1 118 (2)
2 180 (1)
2 000 (1)
1,0950
1,3350
17:30:00 GRN
(GRODNO)
17,2000
15,7500
17,5000
17,1000
17,1000(#)
0,00
0,00
(17,1000)
950
-
183 315
3 014 290
669 (4)
4 554 (7)
250 (1)
17,0500
17,0000
16,8000
17,1000
17,2500
17,3000
379 (1)
298 (2)
380 (3)
15,4000
18,8000
17:30:00 ATT
(GRUPAAZOTY)
29,0000
28,6000
29,3000
29,1000
29,1000(#)
1,22
1,22
(28,7500)
251
-
46 911
1 358 901
560 (3)
45 (1)
3 112 (1)
29,0000
28,9000
28,8000
29,1000
29,2500
29,3000
798 (1)
500 (1)
2 711 (8)
25,9000
31,6000
17:30:00 GSFCI5YQPLN0521
(GSFCI5YQPLN0521)





(101,5000)
-
-

10 (1)
-  (-)
-  (-)
99,0000



-  (-)
-  (-)
-  (-)

17:30:00 GSI5YQPLNEWZ
(GSI5YQPLNEWZ)





(76,5000)
-
-

10 (1)
-  (-)
-  (-)
74,0000



-  (-)
-  (-)
-  (-)

17:30:00 GSI5YQPLNIBEX
(GSI5YQPLNIBEX)





(88,5000)
-
-

10 (1)
-  (-)
-  (-)
86,0000



-  (-)
-  (-)
-  (-)

17:30:00 GSI5YQPLNNKY
(GSI5YQPLNNKY)





(85,5000)
-
-

-  (-)
-  (-)
-  (-)




-  (-)
-  (-)
-  (-)

17:30:00 GSI5YQPLNSXAP
(GSI5YQPLNSXAP)





(100,5000)
-
-

-  (-)
-  (-)
-  (-)




-  (-)
-  (-)
-  (-)

17:30:00 GSI5YQPLNUKX
(GSI5YQPLNUKX)





(88,5000)
-
-

10 (1)
-  (-)
-  (-)
86,0000



-  (-)
-  (-)
-  (-)

17:30:00 GSI5YQPLNWIG20
(GSI5YQPLNWIG20)





(81,5000)
-
-

10 (1)
-  (-)
-  (-)
79,0000



-  (-)
-  (-)
-  (-)

17:30:00 GTC
(GTC)
6,4400
6,4000
6,5400
6,5400
6,5400(#)
2,19
2,19
(6,4000)
37
-
6 000
38 813
10 (1)
1 154 (2)
105 (1)
6,4400
6,4200
6,4000
6,5400
6,5600
6,5800
200 (1)
398 (1)
784 (2)
5,7600
7,0400
17:30:00 GTC0321
(GTC0321)





(100,0000)
-
-

4 (1)
-  (-)
-  (-)
97,0000

100,5000
103,5000
10 (1)
30 (1)
-  (-)
95,0000
105,0000
17:30:00 GTC0422
(GTC0422)





(100,0000)
-
-

4 (1)
-  (-)
-  (-)
95,0000



-  (-)
-  (-)
-  (-)
95,0000
105,0000
17:30:00 GTC1220
(GTC1220)





(100,0000)
-
-

4 (1)
-  (-)
-  (-)
97,0000



-  (-)
-  (-)
-  (-)
95,0000
105,0000
17:30:00 BHW
(HANDLOWY)
36,8500
36,0000
36,9500
36,4000
36,4000(#)
-0,27
-0,27
(36,5000)
372
-
24 627
894 682
30 (1)
168 (6)
180 (4)
36,1000
36,0000
35,9500
36,4000
36,4500
36,5000
548 (2)
1 270 (2)
355 (3)
32,8500
40,1500
17:30:00 HRP
(HARPER)
29,0000
25,0000
29,0000
27,8000
27,8000(#)
-5,12
-5,12
(29,3000)
853
-
99 365
2 641 465
250 (1)
45 (1)
1 109 (2)
27,6000
27,1000
26,9000
27,8000
27,9000
28,0000
697 (2)
275 (3)
50 (2)
26,4000
32,2000
17:30:00 HBS0122
(HBS0122)





(99,8000)
-
-

11 (1)
-  (-)
-  (-)
98,5100

99,8500
99,9000
100,3000
1 (1)
12 (1)
30 (1)
94,8000
104,8000
17:30:00 HBS0421
(HBS0421)
99,3100
99,3100
99,4400
99,4400
-0,06

(99,5000)
2
-
28
2 783
6 (1)
5 (1)
2 (1)
99,0000
98,9000
98,6100
99,8800
99,9600
99,9900
5 (1)
10 (1)
53 (2)
94,5000
104,5000
17:30:00 HEL
(HELIO)
13,8000
12,6000
13,8000
12,9000
13,8000(#)
0,00
6,98
(12,9000)
6
-
1 975
25 542
488 (2)
100 (1)
19 (1)
12,5000
12,0000
11,1000
13,3000
13,8000
14,9000
200 (1)
555 (3)
100 (1)
11,7000
14,1000
17:30:00 HRS
(HERKULES)
1,3200
1,2900
1,3550
1,3450
2,28

(1,3150)
16
-
11 389
15 121
4 900 (2)
3 811 (2)
500 (1)
1,3000
1,2900
1,2850
1,3450
1,3500
1,3600
855 (1)
1 192 (1)
5 000 (2)
1,1850
1,4450
17:30:00 HMI
(HMINWEST)





(10,1000)
-
-

10 (1)
800 (1)
349 (1)
9,7500
9,7000
9,6500
10,1000
10,3000
10,8000
790 (1)
10 (1)
10 (1)
9,1000
11,1000
17:30:00 HLD
(HOLLYWOOD)





(0,9850)
-
-

-  (-)
-  (-)
-  (-)




-  (-)
-  (-)
-  (-)

17:30:00 HUB
(HUBSTYLE)
0,4880
0,4100
0,4880
0,4500
0,3800(#)
9,76
-7,32
(0,4100)
24
-
13 588
5 886
10 700 (2)
2 870 (3)
12 470 (2)
0,4000
0,3720
0,3700
0,4400
0,4500
0,4580
2 000 (1)
31 069 (1)
1 900 (1)
0,3700
0,4500
17:30:00 HDR
(HYDROTOR)
31,2000
31,0000
31,2000
31,2000
31,2000(#)
0,65
0,65
(31,0000)
9
-
138
4 288
200 (1)
100 (1)
534 (2)
30,8000
30,6000
30,4000
31,2000
31,4000
31,6000
189 (1)
200 (1)
200 (1)
28,0000
34,0000
17:30:00 I2D0321
(I2D0321)





(99,5000)
-
-

2 (1)
20 (1)
5 (1)
100,0000
99,6000
95,5000
101,0000

20 (1)
-  (-)
-  (-)
97,5000
101,5000
17:30:00 I2D1220
(I2D1220)
99,6000
99,6000
99,6100
99,6000
0,10

(99,5000)
2
-
70
6 973
180 (1)
200 (1)
500 (1)
99,6000
99,5000
99,0000
100,4500
100,4800
101,0000
44 (2)
60 (1)
213 (1)
94,5000
104,5000
17:30:00 I2D
(I2DEV)
9,3000
9,3000
9,3000
9,3000
9,3000(#)
0,00
0,00
(9,3000)
5
-
350
3 255
271 (2)
817 (1)
-  (-)
9,3000
9,2000
9,6500
11,0000
11,2000
780 (1)
1 000 (1)
1 750 (1)
8,4000
10,2000
17:30:00 IAG
(IALBGR)
0,4540
0,4540
0,5850
0,5750
0,5750(#)
19,79
19,79
(0,4800)
37
-
98 243
52 052
11 072 (3)
11 500 (2)
2 000 (1)
0,5200
0,5100
0,5000
0,5750
0,5800
0,5850
1 639 (1)
13 177 (2)
20 591 (2)
0,4320
0,5250
17:30:00 IBH1024
(IBH1024)





(100,0000)
-
-

-  (-)
-  (-)
-  (-)




-  (-)
-  (-)
-  (-)
95,0000
105,0000
17:30:00 IBS
(IBSM)



7,8500(#)

-22,28
(10,1000)
-
-

77 (1)
1 000 (2)
-  (-)
7,8500
1,1500
-1,0000
10,0000
10,1000
1 (1)
70 (2)
305 (2)
9,1000
11,1000
17:30:00 IDA0820
(IDA0820)
98,9000
98,9000
98,9000
98,9000
98,9000(#)
0,00
0,00
(98,9000)
4
-
175
17 308
23 (1)
169 (2)
-  (-)
98,9000
98,5000
99,2900
99,3500
99,3600
411 (1)
53 (1)
30 (1)
93,9000
103,9000
17:30:00 IDA
(IDEABANK)
2,2500
2,2450
2,3600
2,3050
2,3050(#)
4,77
4,77
(2,2000)
132
-
104 357
242 032
500 (1)
500 (1)
500 (1)
2,2900
2,2800
2,2750
2,3050
2,3100
2,3300
1 199 (1)
2 475 (1)
3 870 (3)
1,9800
2,4200
17:30:00 IDM
(IDMPL)
1,4200
1,3300
1,4200
1,3300
1,3300(#)
-6,34
-6,34
(1,4200)
4
-
1 201
1 606
774 (2)
6 500 (1)
1 546 (1)
1,3300
1,3200
1,2900
1,4000
1,4200
1,4500
5 016 (2)
6 030 (1)
1 205 (2)
1,2800
1,5600
17:30:00 IDS1022




(112,5000)
-
-

-  (-)
-  (-)
-  (-)




-  (-)
-  (-)
-  (-)
107,5000
117,5000
17:30:00 IDS1024
(IDS1024)





(99,1700)
-
-

16 (2)
9 (2)
1 (1)
99,6700
99,2500
99,2000


-  (-)
-  (-)
-  (-)
95,1700
103,1700
17:30:00 IFC
(IFCAPITAL)





(0,7000)
-
-

9 500 (1)
8 000 (1)
1 330 (1)
0,7000
0,6600
0,6300
0,7400
0,7500
0,7600
5 377 (2)
5 004 (1)
11 370 (4)
0,6300
0,7700
17:30:00 IFI
(IFIRMA)
4,1500
4,1200
4,2500
4,2400
4,1500(#)
1,92
-0,24
(4,1600)
47
-
19 499
81 929
250 (1)
333 (1)
250 (1)
4,1700
4,1200
4,1100
4,2000
4,2400
4,2800
292 (1)
300 (1)
300 (2)
3,7400
4,5600
17:30:00 IFR
(IFSA)
0,4400
0,4400
0,4400
0,4400
0,4400(#)
0,00
0,00
(0,4400)
5
-
6 488
2 855
8 750 (1)
838 (1)
9 000 (1)
0,4000
0,3200
0,3100
0,4400
0,4440
0,4580
13 462 (3)
704 (1)
3 600 (1)
0,3960
0,4840
17:30:00 IIA
(IIAAV)
63,6000
63,6000
63,6000
63,6000
-0,63

(64,0000)
1
-
2
127
-  (-)
-  (-)
-  (-)


66,8000
78,9000
99,0000
1 (1)
15 (1)
22 (2)
57,6000
70,4000