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 ABS BNPPBKS0822 BOW CPD DS1029 ERG FACPH20 FEUHM20 FMBKH20 FSTBM20 GHI1221 GTC0321 INTLADS05538 INTLCDR22509 INTLDOW18978 INTLHSC19273 INTLNKX25460 INTLPKO12401 INTLUSD21279 INTSCCC25874 INTSKGH17988 INTSSLV02279 IPP0620 KZS LKD MDI OEX OW20B202325 OW20D202400 OW20N202000 OW20P201750 NVA PGE0529 PKP PS0422 RCESXPP0823 RCFL2SUGA3 RCFL3JMT RCFL3WHT RCFL5COCO2 RCFL8COFF RCFS2W20 RCFS3OIL RCFS4PKN RCFS6SILVE RCGSEESGSEP0822 RCRCCC1220 RCTLCOFF2 RCTLWIG003 REG SIC1133 TPE VVD WZ0528
ostatnie notowanie: 24.01.2020
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 GHI1221
(GHI1221)





(101,1500)
-
-

40 (1)
10 (1)
4 (1)
101,1500
100,0900
100,0800
101,5000
102,0000
10 (1)
10 (1)
-  (-)
97,1500
105,1500
17:30:00 GHJ0320
(GHJ0320)





(100,0100)
-
-

100 (1)
100 (1)
500 (1)
100,0100
100,0000
98,0000
100,4700
100,4800
100,7100
10 (1)
416 (1)
36 (1)
95,0100
105,0100
17:30:00 GHJ0322
(GHJ0322)





(100,0000)
-
-

15 (2)
10 (1)
-  (-)
100,0000
98,0000
101,5000
104,2500
1 (1)
12 (1)
-  (-)
96,0000
104,0000
17:30:00 GHJ0623
(GHJ0623)





(99,0000)
-
-

5 (1)
10 (1)
-  (-)
101,0000
99,0000


-  (-)
-  (-)
-  (-)
94,0000
104,0000
17:30:00 GLC
(GLCOSMED)





(1,2800)
-
-

100 (1)
6 700 (1)
1 000 (1)
1,1500
1,1200
1,0000
1,2200
1,3800
1,4000
6 500 (1)
3 499 (1)
997 (1)
1,1550
1,4050
17:30:00 GLD1125
(GLD1125)





(109,5000)
-
-

-  (-)
-  (-)
-  (-)




-  (-)
-  (-)
-  (-)
104,5000
114,5000
17:30:00 GNB0124
(GNB0124)





(85,0000)
-
-

10 (1)
10 (1)
-  (-)
80,0400
80,0000
86,0000
89,0000
90,0000
7 (1)
8 (1)
1 (1)
75,0000
95,0000
17:30:00 GNB0220
(GNB0220)
98,7500
98,0000
99,0000
98,9800
98,9800(#)
0,28
0,28
(98,7000)
15
-
90
8 882
10 (1)
9 (1)
2 (1)
98,6000
98,5000
98,1000
98,9900
99,0000
99,0900
10 (1)
172 (4)
3 (1)
93,7000
103,7000
17:30:00 GNB0221
(GNB0221)





(90,0000)
-
-

10 (1)
19 (2)
4 (1)
89,8000
88,0000
87,9000
91,4700
91,4800
92,0000
15 (1)
9 (2)
2 (1)
85,0000
95,0000
17:30:00 GNB0320
(GNB0320)
98,7000
98,7000
98,7000
98,7000
0,30

(98,4000)
2
-
12
1 184
9 (1)
2 (1)
19 (1)
98,2000
98,0400
98,0100
98,8000
98,9500
99,0000
20 (1)
10 (1)
36 (2)
93,4000
103,4000
17:30:00 GNB0321
(GNB0321)
91,0000
89,5000
91,0000
89,5000
-1,65

(91,0000)
7
-
50
4 541
30 (1)
8 (1)
10 (1)
88,0000
85,6000
85,0000
91,0000
91,9000
92,0000
40 (1)
4 (2)
2 (1)
86,0000
96,0000
17:30:00 GNB0323
(GNB0323)





(87,0100)
-
-

1 (1)
10 (1)
-  (-)
87,0000
84,0000
90,8900
90,9000
91,0000
5 (1)
20 (1)
4 (1)
79,0100
95,0100
17:30:00 GNB0420
(GNB0420)
96,1000
96,1000
97,8000
97,7000
-0,20

(97,9000)
5
-
9
876
8 (1)
7 (1)
11 (1)
97,7000
97,2000
97,1000
97,9000
98,4000
98,5000
41 (1)
10 (1)
20 (1)
92,9000
102,9000
17:30:00 GNB0421
(GNB0421)
87,3000
87,3000
87,3000
87,3000
-4,07

(91,0000)
3
-
24
2 095
1 (1)
3 (1)
8 (1)
87,6000
87,5000
87,4400
90,5000
91,0000
92,3000
11 (1)
10 (1)
12 (1)
86,0000
96,0000
17:30:00 GNB0423
(GNB0423)
84,1100
84,1100
84,1100
84,1100
-1,05

(85,0000)
1
-
7
589
3 (1)
10 (1)
-  (-)
84,1100
80,0000
86,0000
86,5000
89,9100
19 (1)
9 (2)
4 (1)
76,1100
92,1100
17:30:00 GNB0424
(GNB0424)





(84,5000)
-
-

10 (1)
3 (1)
10 (1)
80,5100
79,9900
77,0000
82,5000
84,8900
87,0000
6 (1)
10 (1)
30 (2)
76,5000
92,5000
17:30:00 GNB0523
(GNB0523)





(86,9000)
-
-

10 (1)
10 (1)
-  (-)
83,1100
82,0000
86,8900
86,9000
87,0000
1 (1)
4 (1)
10 (1)
76,9000
96,9000
17:30:00 GNB0524
(GNB0524)





(83,0000)
-
-

10 (1)
10 (1)
-  (-)
77,0100
77,0000
87,0000
87,0100
95,5500
10 (1)
8 (1)
31 (1)
73,0000
93,0000
17:30:00 GNB0620
(GNB0620)
97,0000
94,0000
97,0000
94,0000
1,04

(93,0300)
4
-
11
1 058
2 (1)
4 (1)
4 (1)
95,2000
95,0000
94,6000
97,9000
98,8000
99,0000
5 (1)
3 (1)
50 (1)
88,0300
98,0300
17:30:00 GNB0624
(GNB0624)





(82,0000)
-
-

10 (1)
10 (1)
-  (-)
74,0100
74,0000
83,9900
84,0000
84,6000
5 (1)
10 (1)
3 (1)
74,0000
90,0000
17:30:00 GNB0720
(GNB0720)
94,6600
94,6600
95,2000
95,2000
-0,83

(96,0000)
7
-
24
2 276
4 (1)
5 (2)
3 (1)
95,0000
94,8000
94,7700
95,2000
95,5000
95,9900
5 (1)
4 (1)
2 (1)
91,0000
101,0000
17:30:00 GNB0723
(GNB0723)
81,9900
81,9900
81,9900
81,9900
-0,01

(82,0000)
1
-
1
82
3 (1)
10 (1)
-  (-)
81,0000
78,0000
81,9900
82,0000
84,9800
9 (1)
28 (1)
33 (3)
72,0000
92,0000
17:30:00 GNB0724
(GNB0724)





(83,9900)
-
-

3 (1)
10 (1)
-  (-)
76,0500
76,0000
84,0000
85,5000
86,0000
27 (1)
16 (1)
10 (1)
75,9900
91,9900
17:30:00 GNB0820
(GNB0820)
95,7000
95,7000
95,7000
95,7000
0,74

(95,0000)
1
-
3
287
3 (1)
10 (1)
5 (1)
95,0000
91,5100
91,5000
95,7000
96,5000
96,8000
16 (2)
16 (1)
27 (2)
90,0000
100,0000
17:30:00 GNB0823
(GNB0823)





(84,1300)
-
-

3 (1)
10 (1)
2 (1)
84,1300
84,0000
81,5000
86,9900
88,0000
88,3000
2 (1)
20 (1)
62 (1)
74,1300
94,1300
17:30:00 GNB0824
(GNB0824)





(80,0000)
-
-

2 (1)
10 (1)
-  (-)
78,0000
77,0000
85,0000
86,5000
87,0000
13 (1)
10 (1)
10 (1)
70,0000
90,0000
17:30:00 GNB1020
(GNB1020)





(95,0000)
-
-

18 (1)
10 (1)
-  (-)
95,0000
90,0000
95,9400
98,2000
98,2500
7 (1)
50 (1)
10 (1)
90,0000
100,0000
17:30:00 GNB1120
(GNB1120)





(95,5000)
-
-

18 (2)
-  (-)
-  (-)
89,0000

95,0000
95,4900
95,5000
6 (1)
10 (1)
20 (2)
90,5000
100,5000
17:30:00 GNB1123
(GNB1123)





(80,0000)
-
-

4 (1)
8 (1)
3 (1)
82,5000
82,0000
80,0000
85,5000
86,0000
89,8000
2 (1)
10 (1)
6 (1)
72,0000
88,0000
17:30:00 GNB1220
(GNB1220)
93,5800
93,5800
93,5800
93,5800
0,00

(93,5800)
1
-
3
281
3 (1)
10 (1)
-  (-)
86,0000
85,0000
93,5800
96,0000
97,9700
9 (1)
3 (1)
2 (1)
88,5800
98,5800
17:30:00 GNB1222
(GNB1222)
86,0000
83,0000
86,0000
86,0000
0,00

(86,0000)
4
-
14
1 186
3 (1)
1 (1)
-  (-)
83,0000
74,0000
86,0000
87,0000
91,9100
7 (2)
10 (1)
1 (1)
78,0000
94,0000
17:30:00 GNB1223
(GNB1223)
88,0000
88,0000
90,0000
90,0000
2,27

(88,0000)
2
-
5
448
10 (1)
1 (1)
10 (1)
86,0100
85,0000
77,0000
91,0000

1 (1)
-  (-)
-  (-)
78,0000
98,0000
17:30:00 GNO0320
(GNO0320)





(99,0000)
-
-

2 (1)
10 (1)
-  (-)
99,0000
98,0000
99,5000

10 (1)
-  (-)
-  (-)
94,0000
104,0000
17:30:00 GNO0424
(GNO0424)
84,0000
84,0000
84,0000
84,0000
0,00

(84,0000)
1
-
6
504
1 (1)
10 (1)
-  (-)
76,0000
65,0000
84,0000
85,0000
86,0000
8 (1)
4 (1)
267 (2)
76,0000
92,0000
17:30:00 GNO1120
(GNO1120)





(90,0000)
-
-

18 (2)
-  (-)
-  (-)
89,1100

94,0000
98,0000
13 (2)
26 (2)
-  (-)
85,0000
95,0000
17:30:00 GNO1123
(GNO1123)





(90,0000)
-
-

1 (1)
10 (1)
10 (1)
85,0000
79,0000
77,0000
89,0000
90,0000
94,9900
45 (1)
10 (1)
5 (1)
85,0000
95,0000
17:30:00 GOB
(GOBARTO)
7,0000
7,0000
7,0000
7,0000
7,0000(#)
4,48
4,48
(6,7000)
3
-
320
2 240
310 (1)
2 632 (1)
482 (1)
7,0000
6,7600
6,7400
7,2000
7,3800
7,4000
807 (2)
200 (1)
4 381 (6)
6,0400
7,3600
17:30:00 GPW
(GPW)
41,1000
41,1000
43,1500
43,0000
43,0000(#)
4,62
4,62
(41,1000)
708
-
188 100
7 879 563
347 (1)
24 (1)
55 (1)
43,0000
42,6500
42,6000
43,1000
43,1500
43,2000
299 (2)
200 (2)
311 (6)
37,0000
45,2000
17:30:00 GPW0122
(GPW0122)
100,9000
100,8300
100,9000
100,8300
0,00

(100,8300)
2
-
150
15 128
21 (1)
140 (1)
22 (1)
100,8300
100,7600
100,7500
100,9000
101,0000
101,0200
106 (2)
100 (1)
145 (1)
95,8300
105,8300
17:30:00 GPW1022
(GPW1022)





(101,4000)
-
-

100 (1)
22 (1)
200 (1)
101,5000
101,4000
101,3500
101,6000
101,8500
103,7500
15 (1)
200 (1)
66 (1)
96,4000
106,4000
17:30:00 GCN
(GROCLIN)
1,5380
1,5100
1,5460
1,5460
1,5460(#)
0,52
0,52
(1,5380)
23
-
10 990
16 889
42 (1)
2 500 (1)
2 500 (1)
1,5380
1,5140
1,5120
1,5460
1,5500
1,5600
1 853 (1)
817 (2)
500 (1)
1,3860
1,6900
17:30:00 GRN
(GRODNO)
6,3600
6,2400
6,6200
6,5800
6,5800(#)
2,81
2,81
(6,4000)
48
-
8 958
57 477
936 (2)
188 (2)
1 300 (2)
6,5000
6,4400
6,4000
6,5800
6,6000
6,6200
150 (1)
1 929 (4)
848 (3)
5,7600
7,0400
17:30:00 ATT
(GRUPAAZOTY)
27,8000
27,4800
28,0800
27,5800
27,5800(#)
0,36
0,36
(27,4800)
370
-
27 709
767 792
3 (1)
1 777 (5)
37 (1)
27,5400
27,4800
27,4200
27,6000
27,6200
27,6600
13 (1)
13 (1)
13 (1)
24,7400
30,2200
17:30:00 GSI5YQPLNEWZ
(GSI5YQPLNEWZ)





(102,5000)
-
-

1 100 (1)
-  (-)
-  (-)
100,0000



-  (-)
-  (-)
-  (-)

17:30:00 GSI5YQPLNIBEX
(GSI5YQPLNIBEX)





(102,5000)
-
-

1 100 (1)
-  (-)
-  (-)
100,0000



-  (-)
-  (-)
-  (-)

17:30:00 GSI5YQPLNNKY
(GSI5YQPLNNKY)





(102,5000)
-
-

1 100 (1)
-  (-)
-  (-)
100,0000



-  (-)
-  (-)
-  (-)

17:30:00 GSI5YQPLNSXAP
(GSI5YQPLNSXAP)





(100,5000)
-
-

-  (-)
-  (-)
-  (-)




-  (-)
-  (-)
-  (-)

17:30:00 GSI5YQPLNWIG20
(GSI5YQPLNWIG20)





(95,5000)
-
-

1 100 (1)
-  (-)
-  (-)
92,8500



-  (-)
-  (-)
-  (-)

17:30:00 GTC
(GTC)
9,4500
9,4500
9,5300
9,4600
9,4600(#)
0,11
0,11
(9,4500)
73
-
30 577
289 906
1 200 (1)
1 700 (3)
1 400 (1)
9,4200
9,4000
9,3700
9,4600
9,5000
9,5400
391 (1)
1 722 (4)
600 (1)
8,5100
10,3800
17:30:00 GTC0320
(GTC0320)





(101,3000)
-
-

10 (1)
-  (-)
-  (-)
100,0000



-  (-)
-  (-)
-  (-)
96,3000
106,3000