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 INTLNKX00794 INTLPKN30452 INTLSLV33332 INTLW2028811 INTSDAX25783 INTSHSC27102 INTSPGE10108 INTSW2019596 KDM KRU1221 MBHPE06 MZA OW20C211700 OW20H202025 OW20J201800 OW20T201225 OW20U201450 OW20X201900 PEOH217 PKN0921 PRZ0924 RCESX7E0621 RCFL2PALL2 RCFL3COFF2 RCFL3OIL3 RCFL4COPP2 RCFL4WHT RCFL6COPP1 RCFS2BZW RCFS3CDPRO1 RCFS3PKN1 RCFS4RDGB RCFS6OIL RCGSDGP0921 RCRBSPX1122 RCTLGOLD16 RCTLSUGA22 RCTSNAG12 RCWHTAOPEN SGEDESEP1124 SWK1124 VTI WS0922
ostatnie notowanie: 04.08.2020
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
09:00:00 GNB1123
(GNB1123)





(85,0000)
-
-

20 (1)
10 (1)
-  (-)
80,0000
79,5000
89,0000
89,5000
89,9900
1 (1)
10 (1)
4 (1)
75,0000
95,0000
09:00:00 GNB1220
(GNB1220)





(99,2000)
-
-

20 (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
09:00:00 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)

09:00:00 GNB1223
(GNB1223)





(92,5000)
-
-

10 (1)
30 (1)
1 (1)
89,5000
78,0000
50,0000
92,5000
94,0000
20 (2)
10 (1)
-  (-)

09:00:00 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
09:00:00 GNO1120
(GNO1120)





(98,3000)
-
-

10 (2)
20 (1)
30 (1)
97,8100
97,8000
97,5000
98,9800
99,0000
99,3800
17 (2)
10 (1)
14 (1)
93,3000
103,3000
09:48:20 GNO1123
(GNO1123)
86,0000
86,0000
86,0000
86,0000
-4,44

(90,0000)
1
-
8
688
10 (1)
30 (1)
1 (1)
82,0000
78,0000
50,0000
87,0000
94,0000
10 (1)
57 (2)
-  (-)
85,0000
95,0000
15:30:00 GOB
(GOBARTO)
5,6000
5,6000
5,8500
5,8500
5,8500(#)
6,36
6,36
(5,5000)
5
-
650
3 753
50 (1)
8 000 (1)
20 (1)
5,8500
5,8000
5,6000
5,9500
6,0000
6,2000
200 (1)
366 (2)
362 (2)
4,9600
6,0500
15:34:18 GPW
(GPW)
45,9000
45,0000
45,9000
45,3500
45,9000(#)
-1,41
-0,22
(46,0000)
296
-
47 779
2 164 435
126 (2)
163 (1)
130 (1)
45,3500
45,3000
45,2500
45,4000
45,4500
45,5000
30 (1)
999 (3)
925 (5)
41,4000
50,6000
09:00:00 GPW0122
(GPW0122)





(100,7700)
-
-

200 (1)
200 (1)
200 (1)
100,3300
100,3200
100,3100
100,7000
100,7500
100,7600
150 (1)
43 (1)
100 (1)
95,7700
105,7700
09:00:00 GPW1022
(GPW1022)





(103,2800)
-
-

9 (1)
10 (1)
200 (1)
103,0100
103,0000
102,9200
103,2800
103,2900
103,3000
52 (1)
200 (1)
200 (1)
98,2800
108,2800
15:17:10 GCN
(GROCLIN)
1,2650
1,2000
1,2700
1,2700
1,3700(#)
2,42
10,48
(1,2400)
51
-
63 852
78 532
263 (1)
10 200 (2)
1 100 (2)
1,2550
1,2100
1,2000
1,2650
1,2700
1,2800
1 200 (2)
3 630 (4)
2 367 (3)
1,1200
1,3600
15:34:42 GRN
(GRODNO)
18,5000
15,9000
18,7500
16,6000
16,5500(#)
-10,03
-10,30
(18,4500)
1455
-
336 230
5 777 199
3 198 (3)
100 (2)
229 (2)
16,6000
16,5000
16,4500
16,8000
16,9000
16,9500
808 (1)
600 (2)
500 (1)
16,6500
20,2000
15:34:25 ATT
(GRUPAAZOTY)
28,8000
28,5000
29,3500
28,5500
28,8000(#)
-0,87
0,00
(28,8000)
142
-
12 535
361 132
19 (1)
785 (4)
186 (2)
28,5500
28,5000
28,4500
28,6000
28,6500
28,7000
80 (1)
193 (2)
1 150 (2)
25,9500
31,6500
09:05:00 GSFCI5YQPLN0521
(GSFCI5YQPLN0521)





(101,5000)
-
-

10 (1)
-  (-)
-  (-)
99,0000



-  (-)
-  (-)
-  (-)

09:05:00 GSI5YQPLNEWZ
(GSI5YQPLNEWZ)





(76,5000)
-
-

10 (1)
-  (-)
-  (-)
74,0000



-  (-)
-  (-)
-  (-)

09:05:00 GSI5YQPLNIBEX
(GSI5YQPLNIBEX)





(88,5000)
-
-

10 (1)
-  (-)
-  (-)
86,0000



-  (-)
-  (-)
-  (-)

09:05:00 GSI5YQPLNNKY
(GSI5YQPLNNKY)





(85,5000)
-
-

-  (-)
-  (-)
-  (-)




-  (-)
-  (-)
-  (-)

09:05:00 GSI5YQPLNSXAP
(GSI5YQPLNSXAP)





(100,5000)
-
-

-  (-)
-  (-)
-  (-)




-  (-)
-  (-)
-  (-)

09:05:00 GSI5YQPLNUKX
(GSI5YQPLNUKX)





(88,5000)
-
-

10 (1)
-  (-)
-  (-)
86,0000



-  (-)
-  (-)
-  (-)

09:05:00 GSI5YQPLNWIG20
(GSI5YQPLNWIG20)





(81,5000)
-
-

10 (1)
-  (-)
-  (-)
79,0000



-  (-)
-  (-)
-  (-)

14:22:33 GTC
(GTC)
6,5400
6,3600
6,5400
6,4200
-1,23

(6,5000)
27
-
4 888
31 694
200 (1)
350 (1)
6 956 (4)
6,3600
6,3400
6,3200
6,4400
6,4600
6,4800
358 (1)
2 267 (2)
5 000 (2)
5,8600
7,1400
09:00:00 GTC0321
(GTC0321)





(100,0000)
-
-

4 (1)
-  (-)
-  (-)
97,0000

100,5000
103,5000
10 (1)
30 (1)
-  (-)
95,0000
105,0000
09:00:00 GTC0422
(GTC0422)





(100,0000)
-
-

4 (1)
-  (-)
-  (-)
95,0000



-  (-)
-  (-)
-  (-)
95,0000
105,0000
09:00:00 GTC1220
(GTC1220)





(100,0000)
-
-

4 (1)
-  (-)
-  (-)
97,0000



-  (-)
-  (-)
-  (-)
95,0000
105,0000
15:16:18 BHW
(HANDLOWY)
36,3000
36,3000
36,9000
36,4000
36,3000(#)
0,28
0,00
(36,3000)
109
-
6 147
224 777
150 (1)
498 (7)
400 (1)
36,3500
36,3000
36,2500
36,4000
36,4500
36,5000
167 (4)
110 (1)
524 (4)
32,7000
39,9000
15:33:33 HRP
(HARPER)
30,4000
27,1000
30,4000
29,1000
27,2000(#)
-4,59
-10,82
(30,5000)
1017
-
135 015
3 860 162
250 (1)
1 800 (2)
275 (2)
28,8000
28,7000
28,6000
29,2000
29,3000
29,4000
340 (2)
1 050 (2)
775 (1)
27,5000
33,5000
09:00:00 HBS0122
(HBS0122)





(99,8000)
-
-

11 (1)
-  (-)
-  (-)
98,5100

99,8500
99,9000
100,3000
1 (1)
12 (1)
30 (1)
94,8000
104,8000
09:47:14 HBS0421
(HBS0421)
99,5000
99,5000
99,5000
99,5000
0,00

(99,5000)
1
-
5
498
4 (1)
11 (1)
1 (1)
99,4500
99,3100
98,5000
99,8800
99,9600
99,9900
5 (1)
10 (1)
53 (2)
94,5000
104,5000
14:46:24 HEL
(HELIO)
14,0000
13,1000
14,0000
13,1000
-1,50

(13,3000)
8
-
854
11 403
100 (1)
586 (1)
70 (1)
12,9000
12,8000
12,5000
13,4000
13,8000
14,0000
849 (3)
300 (1)
200 (1)
12,0000
14,6000
15:22:18 HRS
(HERKULES)
1,3600
1,2800
1,3700
1,3150
-4,01

(1,3700)
60
-
81 344
105 495
2 500 (2)
3 764 (1)
600 (1)
1,2850
1,2800
1,2750
1,3150
1,3400
1,3500
1 329 (1)
1 500 (1)
6 000 (1)
1,2350
1,5050
09:00:00 HMI
(HMINWEST)





(10,1000)
-
-

10 (1)
1 580 (2)
349 (1)
9,7500
9,7000
9,6500
10,1000
10,3000
10,8000
1 535 (2)
10 (1)
10 (1)
9,1000
11,1000
07:45:00 HLD
(HOLLYWOOD)





(0,9850)
-
-

-  (-)
-  (-)
-  (-)




-  (-)
-  (-)
-  (-)

14:30:37 HUB
(HUBSTYLE)
0,4500
0,4100
0,4500
0,4100
0,4100(#)
0,00
0,00
(0,4100)
11
-
8 930
3 738
9 500 (3)
12 470 (2)
23 000 (1)
0,3740
0,3700
0,3680
0,4100
0,4180
0,4480
42 080 (2)
20 000 (1)
1 879 (1)
0,3700
0,4500
15:31:49 HDR
(HYDROTOR)
31,2000
30,6000
31,2000
31,2000
31,2000(#)
0,00
0,00
(31,2000)
15
-
516
16 003
102 (1)
100 (1)
254 (2)
31,0000
30,6000
30,4000
31,2000
31,4000
31,6000
38 (1)
560 (2)
300 (1)
28,2000
34,2000
09:00:00 I2D0321
(I2D0321)





(99,5000)
-
-

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

20 (1)
-  (-)
-  (-)

09:00:00 I2D1220
(I2D1220)





(99,5000)
-
-

50 (1)
200 (1)
200 (1)
99,6100
99,6000
99,5000
100,4500
100,4800
101,0000
44 (2)
60 (1)
213 (1)
94,5000
104,5000
09:00:00 I2D
(I2DEV)
9,3000
9,3000
9,3000
9,3000
9,3000(#)
0,00
0,00
(9,3000)
2
-
100
930
601 (1)
817 (1)
-  (-)
9,3000
9,2000
9,6500
11,0000
11,2000
780 (1)
1 000 (1)
1 750 (1)
8,4000
10,2000
15:29:11 IAG
(IALBGR)
0,5300
0,5000
0,5400
0,5000
0,5300(#)
-5,66
0,00
(0,5300)
30
-
46 974
24 210
1 000 (1)
2 000 (1)
1 649 (1)
0,4800
0,4500
0,4420
0,5100
0,5200
0,5400
264 (1)
69 256 (2)
850 (1)
0,4780
0,5800
09:00:00 IBH1024
(IBH1024)





(100,0000)
-
-

-  (-)
-  (-)
-  (-)




-  (-)
-  (-)
-  (-)
95,0000
105,0000
15:30:00 IBS
(IBSM)





(10,1000)
-
-

77 (1)
1 000 (2)
-  (-)
7,8500
1,1500
10,0000
10,1000
11,0000
70 (2)
295 (1)
282 (1)
9,1000
11,1000
13:33:43 IDA0820
(IDA0820)
98,9000
98,9000
98,9000
98,9000
0,00

(98,9000)
2
-
79
7 813
119 (2)
169 (2)
-  (-)
98,9000
98,5000
99,3200
99,3300
99,3500
461 (1)
411 (1)
53 (1)
93,9000
103,9000
15:24:29 IDA
(IDEABANK)
2,2400
2,1800
2,4400
2,2200
2,3600(#)
-1,33
4,89
(2,2500)
233
-
164 465
376 948
1 000 (1)
1 000 (1)
1 650 (2)
2,2150
2,2100
2,2050
2,2300
2,2400
2,2700
4 415 (2)
3 349 (1)
3 304 (1)
2,0250
2,4750
13:31:21 IDM
(IDMPL)
1,4000
1,4000
1,4200
1,4200
1,43

(1,4000)
2
-
123
174
3 300 (2)
6 500 (1)
700 (1)
1,3300
1,3200
1,2300
1,4200
1,4500
1,4700
6 130 (1)
1 200 (1)
819 (1)
1,2600
1,5400
09:00:00 IDS1022




(112,5000)
-
-

-  (-)
-  (-)
-  (-)




-  (-)
-  (-)
-  (-)

09:00:00 IDS1024
(IDS1024)





(99,1700)
-
-

10 (1)
9 (2)
1 (1)
99,6700
99,2500
99,2000


-  (-)
-  (-)
-  (-)
94,1700
104,1700
10:02:02 IFC
(IFCAPITAL)
0,7000
0,7000
0,7000
0,7000
-5,41

(0,7400)
1
-
500
350
10 500 (2)
1 330 (1)
10 000 (1)
0,7000
0,6300
0,6100
0,7400
0,7500
0,7600
5 377 (2)
5 004 (1)
11 370 (4)
0,6700
0,8100
15:27:03 IFI
(IFIRMA)
4,1400
4,0000
4,1500
4,1200
4,1400(#)
-0,72
-0,24
(4,1500)
22
-
5 708
23 431
250 (1)
145 (1)
315 (2)
4,0700
4,0600
4,0500
4,1200
4,1500
4,1600
217 (2)
325 (2)
534 (1)
3,7400
4,5600
15:30:00 IFR
(IFSA)
0,4000
0,4000
0,4400
0,4400
0,4400(#)
10,00
10,00
(0,4000)
15
-
20 085
8 634
4 000 (1)
9 000 (1)
400 (1)
0,3840
0,3100
0,3000
0,4400
0,4440
0,4600
3 708 (2)
704 (1)
7 150 (1)
0,3600
0,4400
09:00:00 IIA
(IIAAV)





(64,0000)
-
-

1 000 (1)
-  (-)
-  (-)
62,7000

63,9000
66,8000
70,0000
1 000 (1)
1 (1)
14 (1)
57,6000
70,4000