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 ACP BNPPBSK0223 BOS CDL DS1023 ERB FACPM20 FEUHU20 FMBKM20 FTENH20 GHJ0320 GTC0321 INTLADS05520 INTLCDR22517 INTLDOW20040 INTLJSW26104 INTLNOK02493 INTLPLA26435 INTLVOW15842 INTSDBK10520 INTSNAG07104 INTSSLV02345 IPE KRI LMDSFIZ MCM0620 ODL OW20B202150 OW20D202000 OW20N201800 OW20O202450 OW20X201900 PEOH215 PKN PRZ0924 RCDGRAOPEN RCFL2PLAY RCFL3FW202 RCFL3SOY RCFL4SOY RCFL6OIL RCFS2OIL1 RCFS3LIGH RCFS4NAG RCFS6GOLD RCGOIL1022 RCOSBAOPEN RCTLBPL3 RCTLTOTF4 RDN SIC1133 TPE VOT WZ1122
ostatnie notowanie: 21.02.2020
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 GHJ0320
(GHJ0320)
100,0200
100,0200
100,0400
100,0400
0,02

(100,0200)
2
-
48
4 801
82 (1)
100 (1)
25 (1)
100,0400
100,0300
100,0100
100,3000
100,3100
100,4000
20 (1)
36 (1)
1 025 (1)
95,0200
105,0200
17:30:00 GHJ0322
(GHJ0322)





(101,5000)
-
-

10 (1)
10 (1)
-  (-)
100,0000
98,0000


-  (-)
-  (-)
-  (-)
96,5000
106,5000
17:30:00 GHJ0623
(GHJ0623)





(99,0000)
-
-

12 (2)
-  (-)
-  (-)
99,0000



-  (-)
-  (-)
-  (-)
94,0000
104,0000
17:30:00 GLC
(GLCOSMED)
0,7700
0,7540
0,7800
0,7600
-2,56

(0,7800)
12
-
21 470
16 615
1 000 (1)
12 096 (3)
2 500 (1)
0,7700
0,7600
0,7560
0,7800
0,8100
0,8200
75 (1)
10 000 (1)
895 (1)
0,7020
0,8580
17:30:00 GLD1125
(GLD1125)





(109,5000)
-
-

-  (-)
-  (-)
-  (-)




-  (-)
-  (-)
-  (-)
105,5000
113,5000
17:30:00 GLD1132
(GLD1132)





(100,0000)
-
-

-  (-)
-  (-)
-  (-)




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





(84,0000)
-
-

1 (1)
10 (1)
-  (-)
82,0000
80,0000
84,0000
87,0000
95,2000
39 (1)
1 (1)
9 (1)
74,0000
94,0000
17:30:00 GNB0221
(GNB0221)
91,2000
91,2000
92,0000
92,0000
0,99

(91,1000)
3
-
13
1 189
2 (1)
3 (1)
10 (1)
91,2000
90,0000
85,0000
92,9000
93,0000
98,0000
12 (1)
11 (1)
5 (1)
86,1000
96,1000
17:30:00 GNB0320
(GNB0320)
98,0000
98,0000
98,7900
98,7900
-0,01

(98,8000)
5
-
7
688
4 (2)
3 (1)
8 (1)
98,1000
98,0100
98,0000
98,7900
98,8000
98,9000
1 (1)
15 (2)
1 (1)
93,8000
103,8000
17:30:00 GNB0321
(GNB0321)
89,8900
89,5000
89,8900
89,8900
0,44

(89,5000)
5
-
26
2 333
9 (1)
2 (1)
49 (1)
89,5000
87,8100
87,1000
89,9000
91,0000
93,1000
19 (1)
52 (2)
3 (1)
79,5000
99,5000
17:30:00 GNB0323
(GNB0323)





(87,0000)
-
-

1 (1)
5 (1)
10 (1)
82,0000
78,0000
77,0000
87,0000
89,9900
90,0000
43 (2)
5 (1)
20 (1)
77,0000
97,0000
17:30:00 GNB0420
(GNB0420)
97,1000
97,1000
97,1100
97,1000
-1,11

(98,1900)
4
-
10
971
3 (1)
5 (1)
1 (1)
97,0100
97,0000
96,7000
98,1800
98,1900
98,4000
3 (1)
3 (1)
10 (1)
93,1900
103,1900
17:30:00 GNB0421
(GNB0421)
91,0000
91,0000
91,0000
91,0000
2,25

(89,0000)
2
-
15
1 365
4 (1)
20 (1)
10 (1)
89,0000
87,0000
85,0000
90,9900
91,0000
92,3500
20 (1)
187 (1)
4 (1)
79,0000
99,0000
17:30:00 GNB0423
(GNB0423)





(84,0000)
-
-

10 (1)
-  (-)
-  (-)
80,0000

84,5000
85,0000
86,5000
4 (1)
26 (3)
5 (1)
76,0000
92,0000
17:30:00 GNB0424
(GNB0424)





(80,0000)
-
-

10 (1)
-  (-)
-  (-)
77,0000

81,0000
82,0000
82,4000
1 (1)
18 (1)
8 (1)
70,0000
90,0000
17:30:00 GNB0523
(GNB0523)





(84,9000)
-
-

10 (1)
-  (-)
-  (-)
75,0000

84,9000
85,0000
89,4100
15 (1)
10 (1)
4 (1)
74,9000
94,9000
17:30:00 GNB0524
(GNB0524)





(83,0000)
-
-

10 (1)
-  (-)
-  (-)
77,0000

84,5000
87,0000
99,0000
8 (1)
10 (1)
342 (1)
73,0000
93,0000
17:30:00 GNB0620
(GNB0620)
95,5000
95,5000
96,8000
96,8000
0,83

(96,0000)
2
-
6
580
2 (1)
4 (1)
10 (1)
95,5000
95,0000
93,0000
96,8000
98,5000
98,7000
5 (1)
38 (1)
3 (1)
91,0000
101,0000
17:30:00 GNB0624
(GNB0624)





(82,0000)
-
-

10 (1)
-  (-)
-  (-)
74,0000

83,5000
83,8000
83,8900
3 (1)
34 (1)
5 (1)
74,0000
90,0000
17:30:00 GNB0720
(GNB0720)
95,0000
95,0000
95,5000
95,5000
0,53

(95,0000)
8
-
61
5 800
10 (1)
1 (1)
10 (1)
94,7800
94,7700
94,7000
95,5000
95,6000
95,9900
41 (2)
1 (1)
15 (1)
90,0000
100,0000
17:30:00 GNB0723
(GNB0723)





(81,7900)
-
-

4 (1)
10 (1)
-  (-)
78,1000
78,0000
81,4000
81,4900
81,5000
16 (1)
9 (1)
10 (1)
71,7900
91,7900
17:30:00 GNB0724
(GNB0724)





(83,9000)
-
-

10 (1)
-  (-)
-  (-)
76,0000

84,0000
85,5000
86,0000
27 (1)
16 (1)
10 (1)
75,9000
91,9000
17:30:00 GNB0820
(GNB0820)





(95,0000)
-
-

2 (1)
6 (1)
3 (2)
94,0500
94,0000
93,1000
96,5000
96,9000
97,2000
16 (1)
5 (1)
20 (1)
90,0000
100,0000
17:30:00 GNB0823
(GNB0823)





(81,5000)
-
-

1 (1)
-  (-)
-  (-)
80,0000

85,0000
86,0000
89,0000
2 (1)
62 (1)
1 (1)
71,5000
91,5000
17:30:00 GNB0824
(GNB0824)





(80,0000)
-
-

6 (2)
10 (1)
-  (-)
78,0000
77,0000
87,0000
94,0000
10 (1)
29 (1)
-  (-)
70,0000
90,0000
17:30:00 GNB1020
(GNB1020)





(95,9400)
-
-

10 (1)
10 (1)
17 (2)
91,1100
90,1100
89,5000
95,9400
98,0000
98,2000
6 (1)
130 (1)
50 (1)
90,9400
100,9400
17:30:00 GNB1120
(GNB1120)
92,9700
92,9000
92,9800
92,9000
0,43

(92,5000)
3
-
15
1 394
16 (2)
-  (-)
-  (-)
87,0000

92,9000
92,9900
93,0000
1 (1)
4 (1)
10 (1)
87,5000
97,5000
17:30:00 GNB1123
(GNB1123)





(85,9900)
-
-

10 (1)
-  (-)
-  (-)
80,5000

85,5000
85,9000
85,9900
10 (1)
1 (1)
16 (1)
77,9900
93,9900
17:30:00 GNB1220
(GNB1220)





(92,1700)
-
-

2 (1)
20 (1)
6 (1)
86,0300
86,0200
86,0000
92,9700
97,0000
6 (1)
5 (1)
-  (-)
87,1700
97,1700
17:30:00 GNB1222
(GNB1222)





(81,0000)
-
-

20 (1)
20 (1)
1 (1)
79,0000
78,0100
78,0000
81,0000
81,8000
84,0000
1 (1)
8 (1)
60 (2)
73,0000
89,0000
17:30:00 GNB1223
(GNB1223)





(86,0000)
-
-

1 (1)
10 (1)
-  (-)
82,0000
77,0000
85,0000
87,0000
91,0000
46 (1)
1 (1)
1 (1)
78,0000
94,0000
17:30:00 GNO0320
(GNO0320)





(98,5000)
-
-

10 (1)
-  (-)
-  (-)
98,5000

100,0000

10 (1)
-  (-)
-  (-)
93,5000
103,5000
17:30:00 GNO0424
(GNO0424)





(79,5000)
-
-

9 (1)
4 (1)
1 (1)
80,0000
78,0000
76,0000
81,0000
84,0000
85,0000
10 (1)
8 (1)
4 (1)
69,5000
89,5000
17:30:00 GNO1120
(GNO1120)
92,0000
92,0000
92,0000
92,0000
92,0000(#)
1,10
1,10
(91,0000)
2
-
10
920
5 (1)
2 (1)
10 (1)
90,5000
87,1000
87,0000
92,0000
92,4000
98,0000
15 (1)
5 (1)
5 (1)
86,0000
96,0000
17:30:00 GNO1123
(GNO1123)





(85,0000)
-
-

10 (1)
-  (-)
-  (-)
75,0000

80,0000
87,0000
90,0000
1 (1)
5 (1)
114 (2)
77,0000
93,0000
17:30:00 GOB
(GOBARTO)
6,8000
6,8000
6,8000
6,8000
6,8000(#)
-0,29
-0,29
(6,8200)
3
-
1 250
8 500
4 048 (2)
240 (1)
41 (1)
6,8000
6,6600
6,5000
6,9000
7,0000
7,0600
2 808 (31)
1 255 (3)
1 000 (1)
6,1400
7,5000
17:30:00 GPW
(GPW)
41,8000
41,5000
42,0000
42,0000
42,0000(#)
0,48
0,48
(41,8000)
415
-
30 956
1 297 755
380 (1)
323 (1)
1 245 (3)
41,9000
41,7000
41,6000
42,0000
42,0500
42,1000
4 550 (2)
759 (3)
241 (6)
37,6500
45,9500
17:30:00 GPW0122
(GPW0122)
100,7000
100,7000
100,7000
100,7000
0,00

(100,7000)
1
-
20
2 014
10 (1)
100 (1)
3 (1)
100,7000
100,5600
100,5500
100,9000
100,9700
100,9900
49 (1)
100 (1)
8 (1)
98,7000
102,7000
17:30:00 GPW1022
(GPW1022)





(101,5100)
-
-

69 (1)
22 (1)
200 (1)
101,5100
101,4000
101,3500
101,8500
102,0000
102,5000
200 (1)
9 (1)
50 (1)
97,5100
105,5100
17:30:00 GCN
(GROCLIN)
1,3220
1,2540
1,3220
1,3200
1,3220(#)
-0,15
0,00
(1,3220)
11
-
2 046
2 601
1 000 (1)
500 (1)
718 (2)
1,2800
1,2740
1,2540
1,3180
1,3200
1,3220
490 (1)
1 398 (3)
3 475 (2)
1,1900
1,4540
17:30:00 GRN
(GRODNO)
6,7600
6,4000
6,7600
6,6800
6,6800(#)
-1,47
-1,47
(6,7800)
59
-
23 346
154 466
3 (1)
180 (1)
600 (1)
6,6400
6,4400
6,4200
6,6800
6,7000
6,7800
278 (1)
300 (1)
350 (1)
6,1200
7,4400
17:30:00 ATT
(GRUPAAZOTY)
26,0000
25,3000
26,0800
25,5600
25,5600(#)
-1,24
-1,24
(25,8800)
387
-
82 044
2 096 317
800 (1)
60 (1)
430 (5)
25,5000
25,3200
25,3000
25,5800
25,6000
25,6200
872 (1)
1 337 (1)
872 (1)
23,3000
28,4600
17:30:00 GSI5YQPLNEWZ
(GSI5YQPLNEWZ)





(103,3000)
-
-

1 100 (1)
-  (-)
-  (-)
100,8000



-  (-)
-  (-)
-  (-)

17:30:00 GSI5YQPLNIBEX
(GSI5YQPLNIBEX)





(104,5000)
-
-

1 100 (1)
-  (-)
-  (-)
102,0000



-  (-)
-  (-)
-  (-)

17:30:00 GSI5YQPLNNKY
(GSI5YQPLNNKY)





(104,5000)
-
-

-  (-)
-  (-)
-  (-)




-  (-)
-  (-)
-  (-)

17:30:00 GSI5YQPLNSXAP
(GSI5YQPLNSXAP)





(100,5000)
-
-

-  (-)
-  (-)
-  (-)




-  (-)
-  (-)
-  (-)

17:30:00 GSI5YQPLNUKX
(GSI5YQPLNUKX)





(99,5000)
-
-

1 100 (1)
-  (-)
-  (-)
98,0000



-  (-)
-  (-)
-  (-)

17:30:00 GSI5YQPLNWIG20
(GSI5YQPLNWIG20)





(93,0000)
-
-

1 100 (1)
-  (-)
-  (-)
90,3000



-  (-)
-  (-)
-  (-)

17:30:00 GTC
(GTC)
9,7200
9,6100
9,8700
9,7000
9,7000(#)
-0,61
-0,61
(9,7600)
74
-
17 246
167 812
1 309 (2)
97 (1)
980 (1)
9,6000
9,5700
9,5100
9,7000
9,7100
9,7200
122 (2)
18 (1)
5 123 (2)
8,7900
10,7200
17:30:00 GTC0320
(GTC0320)





(101,3000)
-
-

10 (1)
-  (-)
-  (-)
100,0000



-  (-)
-  (-)
-  (-)
96,3000
106,3000