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 BNPPBSK0423 BRS CEZ DVL0523 ENI FSG FEURZ20 FMTBM20 FUSDN20 GNB0421 HDR INTLADS14902 INTLCDR23192 INTLESX30817 INTLKGH30684 INTLPEO29819 INTLSLV29306 INTLW2028688 INTSBND25130 INTSEUR25700 INTSNKX27086 INTSPLA30312 INTSW2028472 KO11133 LRQ MBHPE15 MVP1120 OW20C211700 OW20F202150 OW20H201600 OW20O211700 OW20R202150 OW20T201600 BKM PHR PLO0524 QNT RCFL2CCC1 RCFL2SUGA3 RCFL3GAMES RCFL3RWE RCFL4NAG RCFL5GOLD1 RCFL6SILVE RCFS2GAMES RCFS3CORN RCFS3SIE RCFS4SUGA RCFS6GOLD1 RCGCOMB1120 RCLMSBASAOPEN RCSUGAOPEN RCTLPLAT05 RCTSCOFF4 RCTSRDGB3 REG SIC1133 SGN VID1122 WZ0524
ostatnie notowanie: 26.05.2020
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 GNB0421
(GNB0421)
94,0000
93,9900
94,0000
94,0000
0,00

(94,0000)
10
-
81
7 614
7 (1)
18 (1)
42 (2)
94,0000
93,5000
93,0000
94,6000
94,8000
95,8000
12 (1)
5 (1)
15 (1)
89,0000
99,0000
17:30:00 GNB0423
(GNB0423)
81,9900
81,9900
81,9900
81,9900
0,11

(81,9000)
4
-
11
902
3 (1)
30 (1)
10 (1)
77,5000
77,0000
65,0000
81,9900
82,0000
85,0000
1 (1)
10 (1)
18 (1)

17:30:00 GNB0424
(GNB0424)
80,0000
80,0000
80,0000
80,0000
80,0000(#)
0,00
0,00
(80,0000)
2
-
20
1 600
2 (1)
30 (1)
-  (-)
74,0000
70,0000
80,0000
84,9900
85,0000
24 (1)
10 (1)
50 (1)
70,0000
90,0000
17:30:00 GNB0523
(GNB0523)





(75,0000)
-
-

20 (1)
3 (1)
20 (1)
77,5000
77,0000
76,5000
83,1900
84,8500
84,9000
9 (1)
116 (1)
15 (1)
65,0000
85,0000
17:30:00 GNB0524
(GNB0524)





(80,0000)
-
-

30 (1)
4 (1)
-  (-)
71,0000
65,0000
80,0000
81,0000
85,0000
1 (1)
10 (1)
20 (1)

17:30:00 GNB0620
(GNB0620)
99,5900
99,4800
99,6000
99,6000
99,6000(#)
0,05
0,05
(99,5500)
5
-
15
1 494
11 (1)
10 (1)
10 (1)
99,3000
91,0000
70,0000
99,6000
99,8000
99,8400
13 (1)
64 (2)
15 (1)
94,5500
104,5500
17:30:00 GNB0624
(GNB0624)





(80,5000)
-
-

30 (1)
1 (1)
-  (-)
71,0000
50,0000
79,9900
80,3000
80,5000
15 (1)
26 (1)
2 (1)

17:30:00 GNB0720
(GNB0720)
98,9600
98,5100
98,9800
98,9800
0,29

(98,6900)
6
-
27
2 669
4 (1)
1 (1)
2 (1)
98,6000
98,5500
98,4300
99,0000
99,1000
99,2000
58 (3)
4 (1)
14 (1)
93,6900
103,6900
17:30:00 GNB0723
(GNB0723)
79,5000
79,5000
82,0000
82,0000
3,14

(79,5000)
4
-
52
4 152
14 (2)
44 (1)
3 (1)
80,0000
79,0000
78,0000
83,9600
83,9700
85,0000
68 (1)
50 (1)
29 (2)

17:30:00 GNB0724
(GNB0724)





(74,0000)
-
-

30 (1)
-  (-)
-  (-)
64,0000

84,0000
85,0000
85,5000
37 (2)
12 (1)
16 (1)
59,0000
89,0000
17:30:00 GNB0820
(GNB0820)
98,4000
98,4000
98,6000
98,6000
0,41

(98,2000)
6
-
70
6 894
16 (1)
1 (1)
3 (1)
98,4000
98,3000
98,0100
98,6000
98,7000
98,8000
30 (1)
28 (1)
10 (1)
93,2000
103,2000
17:30:00 GNB0823
(GNB0823)
84,0000
83,5000
86,0000
83,5000
4,38

(80,0000)
3
-
5
424
2 (1)
10 (1)
2 (1)
83,5000
83,0000
80,0000
85,8000
86,0000
95,5000
1 (1)
70 (2)
5 (1)

17:30:00 GNB0824
(GNB0824)





(79,0000)
-
-

2 (1)
30 (1)
1 (1)
72,0000
70,0000
50,0000
79,8500
79,8900
80,0000
18 (1)
4 (1)
49 (2)

17:30:00 GNB1020
(GNB1020)





(97,5000)
-
-

10 (1)
22 (2)
5 (1)
97,5000
97,0000
96,5000
98,0000
98,5000
98,9000
15 (1)
23 (1)
50 (1)
92,5000
102,5000
17:30:00 GNB1120
(GNB1120)





(97,0000)
-
-

2 (1)
20 (1)
5 (1)
96,1100
96,1000
96,0500
97,0000
97,2000
97,3000
1 (1)
30 (1)
10 (1)
92,0000
102,0000
17:30:00 GNB1123
(GNB1123)





(81,0000)
-
-

5 (1)
30 (1)
1 (1)
78,0000
77,0000
70,1000
86,0000
87,0000
89,8000
3 (1)
10 (1)
6 (1)

17:30:00 GNB1220
(GNB1220)





(95,0000)
-
-

2 (1)
20 (1)
20 (1)
96,5000
95,0000
94,5000
97,8300
97,8600
97,8700
2 (1)
6 (1)
5 (1)
90,0000
100,0000
17:30:00 GNB1222
(GNB1222)
89,0000
89,0000
89,0000
89,0000
89,0000(#)
0,00
0,00
(89,0000)
3
-
21
1 869
20 (2)
10 (1)
30 (1)
86,0000
82,0000
75,0000
89,0000
89,8900
95,0000
15 (1)
23 (2)
2 (1)
79,0000
99,0000
17:30:00 GNB1223
(GNB1223)





(84,0000)
-
-

30 (1)
10 (1)
1 (1)
77,0000
65,0000
50,0000
87,0000
88,0000
10 (1)
4 (1)
-  (-)
74,0000
94,0000
17:30:00 GNO0424
(GNO0424)
78,0000
78,0000
78,0000
78,0000
78,0000(#)
0,00
0,00
(78,0000)
5
-
45
3 510
8 (1)
30 (2)
30 (1)
71,0000
70,0000
68,0000
78,0000
80,4900
89,9000
56 (2)
10 (1)
10 (1)
68,0000
88,0000
17:30:00 GNO1120
(GNO1120)
96,6900
96,6900
96,7000
96,7000
0,36

(96,3500)
3
-
23
2 224
11 (1)
7 (1)
3 (1)
96,3000
96,1800
96,1700
96,8000
96,9900
97,0000
20 (1)
5 (1)
10 (1)
91,3500
101,3500
17:30:00 GNO1123
(GNO1123)





(80,0000)
-
-

30 (1)
1 (1)
-  (-)
74,0000
50,0000
84,0000
87,0000
29 (1)
5 (1)
-  (-)

17:30:00 GOB
(GOBARTO)
6,4500
6,4500
6,9000
6,9000
6,9000(#)
10,40
10,40
(6,2500)
3
-
405
2 657
270 (1)
200 (1)
300 (1)
6,5000
6,4500
6,1000
6,9000
6,9500
7,0000
200 (1)
182 (1)
626 (2)
5,6500
6,8500
17:30:00 GPW
(GPW)
39,4000
39,1000
39,7500
39,2000
39,2000(#)
-0,25
-0,25
(39,3000)
716
-
88 032
3 460 762
1 998 (3)
479 (11)
937 (10)
39,1500
39,1000
39,0500
39,2000
39,3000
39,3500
1 000 (1)
5 317 (3)
800 (1)
35,4000
43,2000
17:30:00 GPW0122
(GPW0122)





(100,4800)
-
-

15 (1)
10 (1)
200 (1)
100,0200
100,0100
100,0000
100,4800
100,5000
100,9800
32 (1)
399 (2)
50 (1)
95,4800
105,4800
17:30:00 GPW1022
(GPW1022)
103,8000
103,7900
103,8000
103,8000
0,29

(103,5000)
2
-
200
20 759
200 (1)
100 (1)
15 (1)
103,6000
102,5000
102,4500
104,1000

200 (1)
-  (-)
-  (-)

17:30:00 GCN
(GROCLIN)
1,5450
1,5100
1,7500
1,6950
1,6950(#)
13,00
13,00
(1,5000)
241
-
210 478
346 520
500 (1)
3 630 (3)
300 (1)
1,6700
1,6500
1,6400
1,7000
1,7100
1,7200
11 671 (2)
295 (1)
2 831 (2)
1,3500
1,6500
17:30:00 GRN
(GRODNO)
4,4000
4,2100
4,6400
4,6000
4,6000(#)
7,73
7,73
(4,2700)
119
-
84 466
375 079
3 893 (2)
550 (2)
1 900 (2)
4,6000
4,5600
4,5500
4,6200
4,6300
4,6400
98 (1)
765 (2)
876 (2)
3,8500
4,6900
17:30:00 ATT
(GRUPAAZOTY)
31,5000
30,8000
31,5000
31,4000
31,4000(#)
1,78
1,78
(30,8500)
897
-
148 087
4 617 564
32 (1)
280 (3)
500 (1)
31,2000
31,1000
31,0500
31,4000
31,4500
31,5000
1 579 (10)
2 487 (4)
1 526 (16)
27,8000
33,9000
17:30:00 GSFCI5YQPLN0521
(GSFCI5YQPLN0521)





(98,5000)
-
-

10 (1)
-  (-)
-  (-)
97,0000



-  (-)
-  (-)
-  (-)

17:30:00 GSI5YQPLNEWZ
(GSI5YQPLNEWZ)





(49,7500)
-
-

10 (1)
-  (-)
-  (-)
49,0000



-  (-)
-  (-)
-  (-)

17:30:00 GSI5YQPLNIBEX
(GSI5YQPLNIBEX)





(75,5000)
-
-

10 (1)
-  (-)
-  (-)
74,0000



-  (-)
-  (-)
-  (-)

17:30:00 GSI5YQPLNNKY
(GSI5YQPLNNKY)





(85,5000)
-
-

-  (-)
-  (-)
-  (-)




-  (-)
-  (-)
-  (-)

17:30:00 GSI5YQPLNSXAP
(GSI5YQPLNSXAP)





(100,5000)
-
-

-  (-)
-  (-)
-  (-)




-  (-)
-  (-)
-  (-)

17:30:00 GSI5YQPLNUKX
(GSI5YQPLNUKX)





(73,5000)
-
-

10 (1)
-  (-)
-  (-)
72,0000



-  (-)
-  (-)
-  (-)

17:30:00 GSI5YQPLNWIG20
(GSI5YQPLNWIG20)





(59,5000)
-
-

10 (1)
-  (-)
-  (-)
58,0000



-  (-)
-  (-)
-  (-)

17:30:00 GTC
(GTC)
6,8200
6,7200
7,1400
6,9000
6,9000(#)
1,17
1,17
(6,8200)
186
-
37 877
261 921
139 (1)
537 (1)
1 037 (2)
6,8600
6,8400
6,8200
6,9800
7,0000
7,0400
180 (1)
350 (2)
3 998 (2)
6,1400
7,5000
17:30:00 GTC0321
(GTC0321)





(100,0000)
-
-

4 (1)
-  (-)
-  (-)
95,0000

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





(100,0000)
-
-

4 (1)
-  (-)
-  (-)
93,0000



-  (-)
-  (-)
-  (-)
95,0000
105,0000
17:30:00 GTC0620
(GTC0620)





(100,2000)
-
-

4 (1)
-  (-)
-  (-)
96,0000

100,5000
102,5000
10 (1)
5 (1)
-  (-)
95,2000
105,2000
17:30:00 GTC1220
(GTC1220)





(100,0000)
-
-

4 (1)
-  (-)
-  (-)
95,0000



-  (-)
-  (-)
-  (-)
95,0000
105,0000
17:30:00 BHW
(HANDLOWY)
36,3000
36,2000
37,2000
36,9000
36,9000(#)
2,07
2,07
(36,1500)
513
-
54 804
2 021 804
724 (2)
60 (1)
50 (1)
36,8000
36,7500
36,6500
37,0000
37,2000
37,2500
205 (1)
399 (3)
50 (1)
32,5500
39,7500
17:30:00 HRP
(HARPER)
4,5000
4,3500
4,5000
4,4300
4,4300(#)
-1,34
-1,34
(4,4900)
79
-
27 333
121 336
906 (3)
200 (1)
230 (1)
4,3500
4,3100
4,3000
4,4600
4,4800
4,4900
1 182 (1)
2 181 (2)
748 (3)
4,0500
4,9300
17:30:00 HBS0122
(HBS0122)





(98,5000)
-
-

100 (1)
-  (-)
-  (-)
93,5000

98,5000
101,0000
102,0900
30 (1)
2 (1)
2 (1)

17:30:00 HBS0421
(HBS0421)
98,6000
98,6000
98,6000
98,6000
0,61

(98,0000)
3
-
4
394
5 (1)
5 (1)
9 (1)
97,2100
97,2000
96,0500
98,6000
98,6800
98,6900
1 (1)
7 (1)
25 (1)
93,0000
103,0000
17:30:00 HEL
(HELIO)
8,4000
8,4000
8,4000
8,4000
2,44

(8,2000)
2
-
102
857
933 (1)
130 (1)
260 (1)
8,1500
7,8000
7,7500
8,3500
8,4000
8,5000
505 (1)
239 (2)
1 025 (1)
7,4000
9,0000
17:30:00 HRS
(HERKULES)
1,6700
1,6100
2,1000
2,1000
2,1000(#)
35,48
35,48
(1,5500)
835
-
1 282 607
2 396 062
1 000 (1)
7 750 (2)
38 437 (7)
2,0700
2,0200
2,0100
2,1000
2,1200
2,1500
5 436 (2)
1 640 (1)
3 200 (3)
1,5050
1,8350
17:30:00 HMI
(HMINWEST)
12,1000
11,6000
12,1000
11,9000
12,1000(#)
1,71
3,42
(11,7000)
29
-
1 363
15 992
14 (1)
10 (1)
10 (2)
11,9000
11,7000
11,4000
12,0000
12,2000
12,3000
43 (1)
2 900 (1)
10 (2)
10,6000
12,8000
17:30:00 HLD
(HOLLYWOOD)





(0,9850)
-
-

-  (-)
-  (-)
-  (-)




-  (-)
-  (-)
-  (-)

17:30:00 HUB
(HUBSTYLE)
0,3220
0,3220
0,3540
0,3500
0,3540(#)
8,70
9,94
(0,3220)
7
-
20 983
7 348
422 (1)
2 530 (2)
1 481 (1)
0,3500
0,3220
0,2800
0,3560
0,3600
0,3800
900 (1)
1 200 (1)
5 657 (1)
0,2900
0,3540