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 BNPPBSK0524 BOS CIG ECH0423 ERG FATTZ20 FFINZ20 FOPLZ20 FUSDZ20 GNB0523 IBH1024 INTLAPL05264 INTLCDR28951 INTLDOW31039 INTLJSW32144 INTLNKX31898 INTLPLA29744 INTLUSD21279 INTLW2032185 INTSDBK10306 INTSHSC30650 INTSPGE23010 INTSVOW08334 JWC1120 KRU0621 MBHPA23 MKI1123 OR10623 OW20F201700 OW20G201650 OW20L201100 OW20R201575 OW20S201400 OW20U202300 PEX PHP0828 PRF0322 RCCMCAOPEN RCFL2GOLD2 RCFL3BOSS RCFL3LTS1 RCFL3WHT3 RCFL4PZU RCFL5SOY RCFL8PLAT RCFS2RWE RCFS3KGH RCFS4COFF1 RCFS5NAG2 RCFS7NAG RCGSDGP0924 RCRCCC1220 RCTLGAS6 RCTLSOY10 RCTSGOLD18 RCTSSOY07 SAK1131 SLU1129 TRI WCL1225
ostatnie notowanie: 05.06.2020
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 GNB0523
(GNB0523)





(75,0000)
-
-

4 (1)
20 (1)
14 (1)
77,2100
77,2000
77,0000
83,1900
84,9000
85,0000
9 (1)
15 (1)
10 (1)
65,0000
85,0000
17:30:00 GNB0524
(GNB0524)





(80,0000)
-
-

4 (1)
30 (1)
-  (-)
76,0000
71,0000
80,0000
81,0000
85,0000
1 (1)
10 (1)
20 (1)
72,0000
88,0000
17:30:00 GNB0624
(GNB0624)





(71,0000)
-
-

5 (1)
1 (1)
30 (1)
72,0000
65,0000
55,0000
79,9900
80,3000
80,5000
10 (1)
26 (1)
2 (1)
56,0000
86,0000
17:30:00 GNB0720
(GNB0720)
98,6000
98,6000
98,9900
98,9900
-0,01

(99,0000)
12
-
151
14 944
4 (1)
5 (1)
1 (1)
98,8000
98,6600
98,6500
98,9900
99,0000
99,0500
10 (1)
5 (1)
25 (1)
94,0000
104,0000
17:30:00 GNB0723
(GNB0723)
80,0000
80,0000
80,0000
80,0000
0,00

(80,0000)
14
-
482
38 560
40 (1)
30 (1)
5 (1)
80,0000
75,0000
74,0000
82,9800
82,9900
83,0000
16 (2)
26 (1)
5 (1)
70,0000
90,0000
17:30:00 GNB0724
(GNB0724)





(74,0000)
-
-

11 (1)
30 (1)
-  (-)
65,0000
64,0000
84,0000
85,0000
85,5000
37 (2)
12 (1)
16 (1)
62,0000
86,0000
17:30:00 GNB0820
(GNB0820)
98,6000
98,6000
98,7000
98,7000
0,00

(98,7000)
2
-
13
1 282
5 (1)
25 (1)
5 (1)
98,6000
98,5100
98,5000
98,8500
98,9000
98,9500
7 (1)
35 (1)
30 (1)
93,7000
103,7000
17:30:00 GNB0823
(GNB0823)





(85,0000)
-
-

60 (2)
30 (1)
5 (1)
85,0000
76,0000
71,9000
86,0000
95,5000
100,0000
10 (1)
5 (1)
20 (1)
77,0000
93,0000
17:30:00 GNB0824
(GNB0824)





(79,0000)
-
-

30 (1)
1 (1)
-  (-)
70,0000
50,0000
80,0000
90,0000
94,0000
30 (1)
23 (1)
29 (1)
71,0000
87,0000
17:30:00 GNB1020
(GNB1020)
98,0000
97,9900
98,0000
98,0000
0,01

(97,9900)
5
-
101
9 897
20 (1)
30 (1)
50 (1)
97,5000
96,5000
93,0200
98,0000
98,5000
98,8000
45 (2)
23 (1)
50 (1)
92,9900
102,9900
17:30:00 GNB1120
(GNB1120)
97,0000
96,9600
97,3000
97,3000
0,31

(97,0000)
9
-
95
9 233
29 (1)
6 (1)
5 (1)
97,1600
97,0300
96,9600
97,9900
98,0000
98,4000
15 (1)
71 (1)
100 (1)
92,0000
102,0000
17:30:00 GNB1123
(GNB1123)





(81,0000)
-
-

5 (1)
30 (1)
10 (1)
78,0000
77,0000
65,0000
86,0000
87,0000
89,8000
1 (1)
10 (1)
6 (1)
73,0000
89,0000
17:30:00 GNB1220
(GNB1220)
97,5000
97,5000
98,0000
98,0000
-0,91

(98,9000)
2
-
20
1 955
20 (2)
30 (1)
1 (1)
97,5000
93,0000
50,0000
98,7000
98,8000
98,9900
1 (1)
1 (1)
10 (1)
93,9000
103,9000
17:30:00 GNB1222
(GNB1222)
89,0000
89,0000
89,0000
89,0000
0,00

(89,0000)
1
-
2
178
10 (1)
30 (1)
1 (1)
86,0000
75,0000
50,0000
88,5000
89,0000
89,8700
10 (1)
13 (2)
1 (1)
81,0000
97,0000
17:30:00 GNB1223
(GNB1223)





(88,0000)
-
-

3 (1)
30 (1)
10 (1)
89,0000
78,0000
65,0000
95,0000

7 (1)
-  (-)
-  (-)
80,0000
96,0000
17:30:00 GNO0424
(GNO0424)
80,4900
80,4900
80,4900
80,4900
0,00

(80,4900)
1
-
5
402
5 (1)
30 (1)
-  (-)
72,0000
71,0000
80,4900
81,0000
89,9000
3 (1)
10 (1)
10 (1)
72,4900
88,4900
17:30:00 GNO1120
(GNO1120)





(97,5000)
-
-

20 (2)
10 (1)
30 (1)
96,5000
96,3000
96,1000
97,6000
97,8000
97,9000
44 (3)
5 (1)
25 (1)
92,5000
102,5000
17:30:00 GNO1123
(GNO1123)





(80,0000)
-
-

9 (1)
35 (2)
1 (1)
74,5000
74,0000
50,0000
84,0000
87,0000
29 (1)
5 (1)
-  (-)
70,0000
90,0000
17:30:00 GOB
(GOBARTO)
6,6500
6,6500
6,6500
6,6500
6,6500(#)
0,76
0,76
(6,6000)
6
-
312
2 075
48 (1)
2 160 (3)
172 (2)
6,6500
6,6000
6,5500
6,6500
6,8000
6,9000
100 (1)
1 731 (2)
400 (1)
5,9500
7,2500
17:30:00 GPW
(GPW)
41,1500
41,0000
41,5000
41,3000
41,3000(#)
0,24
0,24
(41,2000)
665
-
105 707
4 379 564
605 (2)
30 (1)
1 937 (3)
41,3000
41,2500
41,2000
41,4000
41,4500
41,5000
70 (1)
29 720 (4)
2 918 (3)
37,1000
45,3000
17:30:00 GPW0122
(GPW0122)
100,2500
100,2500
100,2500
100,2500
-0,15

(100,4000)
1
-
18
1 805
315 (1)
10 (1)
200 (1)
100,2500
100,2000
100,0100
100,4000
100,4800
100,5000
43 (1)
27 (1)
399 (2)

17:30:00 GPW1022
(GPW1022)





(103,5000)
-
-

200 (1)
50 (1)
-  (-)
103,1000
102,2100
103,5900

200 (1)
-  (-)
-  (-)
99,5000
107,5000
17:30:00 GCN
(GROCLIN)
1,6200
1,6000
1,6900
1,6200
1,6200(#)
0,00
0,00
(1,6200)
118
-
240 202
392 746
2 003 (1)
1 484 (2)
9 489 (5)
1,6200
1,6100
1,6000
1,6500
1,6550
1,6600
870 (1)
197 (1)
7 800 (2)
1,4600
1,7800
17:30:00 GRN
(GRODNO)
5,2400
5,0400
5,3400
5,2600
5,2600(#)
0,38
0,38
(5,2400)
54
-
18 774
98 493
100 (1)
3 213 (4)
10 (1)
5,2600
5,2400
5,2000
5,2800
5,3000
5,3200
385 (2)
3 737 (1)
388 (1)
4,7200
5,7600
17:30:00 ATT
(GRUPAAZOTY)
34,0000
33,3500
34,7000
33,4500
33,4500(#)
-2,48
-2,48
(34,3000)
1069
-
181 169
6 143 530
761 (8)
383 (3)
546 (2)
33,4500
33,4000
33,3500
33,5000
33,5500
33,6000
5 546 (3)
108 (2)
468 (3)
30,9000
37,7000
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)





(90,5000)
-
-

10 (1)
-  (-)
-  (-)
88,0000



-  (-)
-  (-)
-  (-)

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)





(77,5000)
-
-

10 (1)
-  (-)
-  (-)
75,0000



-  (-)
-  (-)
-  (-)

17:30:00 GTC
(GTC)
8,0200
7,8200
8,0800
8,0800
8,0800(#)
0,75
0,75
(8,0200)
88
-
20 441
163 885
350 (1)
770 (2)
758 (3)
7,9200
7,9000
7,8800
8,0800
8,1000
8,2800
6 747 (4)
7 965 (3)
121 (1)
7,2200
8,8200
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 GTC1220
(GTC1220)





(100,0000)
-
-

4 (1)
-  (-)
-  (-)
95,0000



-  (-)
-  (-)
-  (-)
95,0000
105,0000
17:30:00 BHW
(HANDLOWY)
40,5000
40,5000
42,4500
41,6000
41,6000(#)
4,00
4,00
(40,0000)
719
-
104 095
4 359 783
1 335 (3)
633 (4)
50 (1)
41,5500
41,5000
41,4000
41,6000
41,8000
42,0000
215 (1)
369 (1)
320 (3)
36,0000
44,0000
17:30:00 HRP
(HARPER)
4,4200
4,2400
4,4400
4,3600
4,3600(#)
1,40
1,40
(4,3000)
149
-
74 194
322 750
10 092 (6)
300 (1)
498 (2)
4,3000
4,2300
4,2200
4,3600
4,3700
4,3800
883 (1)
1 095 (2)
1 878 (2)
3,8700
4,7300
17:30:00 HBS0122
(HBS0122)





(100,0000)
-
-

-  (-)
-  (-)
-  (-)


100,0000
100,2000
100,4900
2 (1)
2 (1)
1 (1)
95,0000
105,0000
17:30:00 HBS0421
(HBS0421)
99,5000
99,5000
99,5000
99,5000
0,00

(99,5000)
1
-
6
597
2 (1)
8 (1)
10 (1)
98,9000
98,2500
98,2000
99,7800
99,7900
99,8100
5 (1)
4 (1)
10 (1)
95,5000
103,5000
17:30:00 HEL
(HELIO)
9,0500
9,0500
9,7000
9,7000
9,7000(#)
-3,00
-3,00
(10,0000)
2
-
82
794
10 (1)
395 (4)
620 (3)
9,1000
9,0500
9,0000
10,0000
10,7000
10,9000
2 000 (1)
253 (2)
100 (1)
9,0000
11,0000
17:30:00 HRS
(HERKULES)
1,3950
1,2650
1,4000
1,3700
1,3700(#)
-2,14
-2,14
(1,4000)
193
-
222 927
296 102
381 (1)
102 (1)
1 000 (1)
1,3600
1,3550
1,3350
1,3700
1,3750
1,3800
370 (1)
1 500 (1)
3 485 (3)
1,2600
1,5400
17:30:00 HMI
(HMINWEST)
10,3000
10,3000
10,3000
10,3000
0,00

(10,3000)
7
-
105
1 082
48 (1)
750 (1)
10 (2)
10,3000
10,2000
9,6500
10,4000
10,7000
11,0000
5 (1)
750 (1)
10 (1)
9,3000
11,3000
17:30:00 HLD
(HOLLYWOOD)





(0,9850)
-
-

-  (-)
-  (-)
-  (-)




-  (-)
-  (-)
-  (-)

17:30:00 HUB
(HUBSTYLE)
0,3580
0,3400
0,3580
0,3580
0,3580(#)
-0,56
-0,56
(0,3600)
10
-
18 783
6 387
682 (1)
5 000 (1)
5 000 (1)
0,3300
0,3220
0,3200
0,3580
0,3600
0,3900
3 562 (1)
18 639 (4)
15 000 (1)
0,3240
0,3960
17:30:00 HDR
(HYDROTOR)
28,6000
28,4000
28,6000
28,6000
28,6000(#)
0,00
0,00
(28,6000)
9
-
471
13 455
103 (2)
151 (5)
408 (8)
28,4000
28,2000
28,0000
28,6000
28,8000
29,0000
222 (2)
550 (2)
500 (1)
25,8000
31,4000
17:30:00 I2D0321
(I2D0321)





(100,0000)
-
-

-  (-)
-  (-)
-  (-)




-  (-)
-  (-)
-  (-)
96,0000
104,0000
17:30:00 I2D1220
(I2D1220)
99,8000
99,0000
99,8000
99,0000
-0,80

(99,8000)
2
-
235
23 278
281 (1)
1 000 (1)
1 000 (1)
99,0000
98,0000
97,0000
99,9900
100,0000
100,4700
30 (1)
100 (1)
35 (1)
94,8000
104,8000
17:30:00 I2D
(I2DEV)
9,9000
9,9000
9,9000
9,9000
9,9000(#)
-1,00
-1,00
(10,0000)
5
-
10
99
1 490 (1)
1 500 (1)
771 (1)
9,9000
9,8000
9,7500
10,5000
14,0000
14,9000
1 963 (2)
1 760 (2)
151 (1)
9,0000
11,0000
17:30:00 IAG
(IALBGR)
0,2340
0,2300
0,2500
0,2480
0,2300(#)
3,33
-4,17
(0,2400)
16
-
32 406
7 736
2 902 (2)
2 500 (1)
5 000 (1)
0,2300
0,2280
0,2260
0,2480
0,2500
0,2540
5 000 (1)
8 667 (2)
2 799 (1)
0,2160
0,2640