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 BNPPBSK0722 BOW CFI E151129 ENT FALRM20 FEURJ20 FMG FTPEZ20 GNB0321 HMI INTLADS13532 INTLDNP23531 INTLKGH29793 INTLPLA29744 INTLW2028647 INTSCCC23242 INTSEUR25700 INTSNOK08888 INTSSLV02345 INVCEEFIZ KPD LEN MBK1030 NET OW20D200980 OW20D202200 OW20F201050 OW20I202600 OW20P201525 OW20Q201250 OW20R202200 PBG0620 PGN PLY ZAP RCFL10LIGH RCFL2SUGA RCFL3GOLD1 RCFL3SUGA3 RCFL4SILVE2 RCFL6FW201 RCFS1OIL RCFS3BZW RCFS3PALL4 RCFS4PKN RCFS6GASO1 RCGCOMB0417 RCLCOFFAOPEN RCSBOAOPEN RCTSCOFF5 RON0522 SIE1135 TRN VVD0520 ZAM1127
ostatnie notowanie: 06.04.2020
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
10:50:25 GNB0321
(GNB0321)
84,0000
84,0000
84,0000
84,0000
-1,75

(85,5000)
2
-
14
1 176
141 (1)
3 (1)
8 (1)
84,0000
80,8000
80,0000
86,9000
88,7000
89,0000
18 (1)
5 (1)
36 (1)
75,5000
95,5000
09:42:48 GNB0323
(GNB0323)
84,0000
84,0000
84,0000
84,0000
0,00

(84,0000)
1
-
1
84
10 (1)
-  (-)
-  (-)
80,0000

83,0000
83,9000
84,0000
8 (1)
10 (1)
78 (1)
80,0000
88,0000
12:33:29 GNB0420
(GNB0420)
99,3000
99,3000
99,3000
99,3000
0,00

(99,3000)
2
-
8
794
30 (1)
2 (1)
12 (1)
99,3000
99,0300
99,0200
99,4000
99,6000
25 (2)
20 (1)
-  (-)
94,3000
104,3000
11:58:51 GNB0421
(GNB0421)
83,0000
83,0000
85,0000
85,0000
2,83

(82,6600)
2
-
15
1 265
3 (1)
55 (1)
10 (1)
85,0000
83,5000
82,6600
86,0000
88,5000
89,0000
2 (1)
3 (1)
9 (1)
72,6600
92,6600
09:00:00 GNB0423
(GNB0423)





(74,9900)
-
-

15 (3)
3 (1)
5 (1)
70,5000
70,3000
65,1000
82,0000
83,9900
85,0000
3 (1)
10 (1)
22 (2)
68,9900
80,9900
09:00:00 GNB0424
(GNB0424)





(82,0000)
-
-

10 (1)
3 (1)
1 (1)
73,0000
72,0000
62,0500
80,0000
83,0000
84,9900
184 (2)
10 (1)
10 (1)
78,0000
86,0000
09:00:00 GNB0523
(GNB0523)





(75,0000)
-
-

1 (1)
30 (1)
1 (1)
70,0000
55,0000
50,0000
84,8400
84,8500
84,9000
9 (1)
116 (1)
15 (1)
71,0000
79,0000
09:00:00 GNB0524
(GNB0524)





(82,0000)
-
-

1 (1)
30 (1)
-  (-)
74,0000
72,0000
81,0000
81,8000
82,0000
20 (1)
1 (1)
10 (1)
78,0000
86,0000
15:58:58 GNB0620
(GNB0620)
98,9000
98,9000
99,1000
99,1000
0,00

(99,1000)
3
-
22
2 178
2 (1)
6 (1)
4 (1)
98,0000
94,4900
93,0000
99,2000
99,3000
99,6000
8 (1)
5 (1)
25 (1)
94,1000
104,1000
09:00:00 GNB0624
(GNB0624)





(69,1100)
-
-

9 (1)
10 (1)
1 (1)
68,0000
65,0000
50,0000
80,5000
81,0000
83,8000
3 (1)
10 (1)
34 (1)
54,1100
84,1100
16:20:51 GNB0720
(GNB0720)
97,0000
96,5000
97,0000
96,8000
0,62

(96,2000)
7
-
42
4 056
42 (1)
50 (1)
3 (1)
96,5000
96,2000
92,5100
97,0000
97,4000
97,5000
13 (2)
13 (2)
55 (2)
91,2000
101,2000
09:00:00 GNB0723
(GNB0723)





(75,0000)
-
-

10 (1)
1 (1)
6 (1)
75,0000
71,0000
70,0000
78,0000
81,0000
85,9900
10 (1)
280 (1)
7 (1)
71,0000
79,0000
09:00:00 GNB0724
(GNB0724)





(74,0000)
-
-

3 (2)
30 (1)
-  (-)
60,0000
54,0000
83,5000
84,0000
85,5000
12 (1)
37 (2)
16 (1)
59,0000
89,0000
15:24:07 GNB0820
(GNB0820)
96,0000
96,0000
96,0000
96,0000
0,00

(96,0000)
3
-
19
1 824
3 (1)
15 (1)
5 (1)
95,0500
95,0000
92,0100
98,3000
98,3100
98,3200
2 (1)
12 (1)
8 (2)
91,0000
101,0000
09:00:00 GNB0823
(GNB0823)





(80,0000)
-
-

1 (1)
30 (1)
5 (1)
72,0000
71,0000
70,0000
79,0000
81,0000
82,0000
80 (1)
10 (1)
40 (1)
70,0000
90,0000
09:00:00 GNB0824
(GNB0824)





(80,0000)
-
-

1 (1)
30 (1)
1 (1)
73,0000
70,0000
50,0000
80,0000
90,0000
94,0000
30 (2)
23 (1)
29 (1)
76,0000
84,0000
09:15:31 GNB1020
(GNB1020)
94,0000
94,0000
94,0000
94,0000
2,06

(92,1000)
1
-
3
282
12 (1)
2 (1)
2 (1)
94,0000
92,5100
78,0000
98,0000
98,5000
99,0000
15 (1)
23 (1)
119 (1)
87,1000
97,1000
09:00:00 GNB1120
(GNB1120)





(91,6000)
-
-

4 (1)
15 (1)
10 (1)
91,0100
91,0000
62,0000
94,0000
96,0000
97,1500
8 (1)
46 (2)
50 (1)
86,6000
96,6000
09:00:00 GNB1123
(GNB1123)





(74,0000)
-
-

1 (1)
10 (1)
30 (1)
73,0000
65,0000
50,0000
83,0000
85,9900
89,8000
10 (1)
16 (1)
6 (1)
68,0000
80,0000
09:00:00 GNB1220
(GNB1220)





(92,0000)
-
-

3 (1)
10 (2)
10 (1)
87,0000
61,0000
60,0000
92,0000
97,0000
64 (1)
5 (1)
-  (-)
87,0000
97,0000
09:00:00 GNB1222
(GNB1222)





(78,0000)
-
-

3 (1)
10 (1)
1 (1)
76,0000
75,0000
50,0000
78,0000
82,0000
95,0000
10 (1)
10 (1)
2 (1)
68,0000
88,0000
09:00:00 GNB1223
(GNB1223)





(86,0000)
-
-

3 (1)
30 (1)
1 (1)
83,0000
82,0000
50,0000
87,0000

7 (1)
-  (-)
-  (-)
76,0000
96,0000
09:00:00 GNO0424
(GNO0424)





(75,0000)
-
-

10 (1)
30 (1)
-  (-)
62,0000
60,0000
80,0000
84,0000
85,0000
58 (1)
10 (1)
7 (1)
65,0000
85,0000
09:00:00 GNO1120
(GNO1120)





(93,0000)
-
-

10 (1)
10 (1)
-  (-)
87,0000
60,0000
93,0000
94,0000
95,0000
7 (1)
15 (1)
1 (1)
88,0000
98,0000
09:00:00 GNO1123
(GNO1123)





(85,0000)
-
-

1 (1)
10 (1)
1 (1)
75,0000
74,0000
50,0000
84,0000
84,9000
87,0000
10 (1)
18 (1)
5 (1)
81,0000
89,0000
15:30:00 GOB
(GOBARTO)
6,3000
6,3000
6,3000
6,3000
6,3000(#)
8,62
8,62
(5,8000)
6
-
2 680
16 884
1 055 (2)
200 (1)
615 (2)
6,2000
5,8500
5,8000
6,3000
6,5000
6,7000
299 (3)
46 (1)
198 (1)
5,2500
6,3500
16:23:42 GPW
(GPW)
35,7000
34,5000
37,0000
36,9000
35,7000(#)
5,43
2,00
(35,0000)
1020
-
105 652
3 823 752
469 (3)
38 (1)
38 (1)
36,9000
36,8500
36,7500
36,9500
37,0000
37,0500
232 (3)
5 565 (9)
146 (1)
31,5000
38,5000
09:00:00 GPW0122
(GPW0122)





(98,5800)
-
-

30 (1)
38 (1)
100 (1)
98,5200
98,5000
98,1200
98,5700
98,5800
98,5900
29 (1)
99 (1)
215 (1)

09:00:00 GPW1022
(GPW1022)





(99,6000)
-
-

20 (1)
210 (1)
212 (1)
99,1500
99,1100
99,0900
99,5900
99,6000
100,0000
211 (1)
204 (1)
65 (1)
94,6000
104,6000
16:10:36 GCN
(GROCLIN)
0,8800
0,8200
0,8900
0,8760
0,8800(#)
1,86
2,33
(0,8600)
50
-
40 590
34 243
1 000 (1)
10 000 (1)
1 100 (1)
0,8340
0,8320
0,8300
0,8600
0,8700
0,8720
100 (1)
100 (1)
9 000 (1)
0,7740
0,9460
16:18:42 GRN
(GRODNO)
3,2300
3,2300
3,5500
3,4000
3,5400(#)
5,59
9,94
(3,2200)
95
-
72 629
247 903
2 000 (1)
2 200 (1)
1 604 (1)
3,3700
3,3600
3,3400
3,4000
3,4500
3,4600
1 000 (1)
234 (1)
2 170 (1)
2,9000
3,5400
16:23:04 ATT
(GRUPAAZOTY)
20,5500
20,5000
22,2000
22,0000
20,5500(#)
7,32
0,24
(20,5000)
1197
-
226 769
4 794 382
1 000 (1)
316 (3)
120 (1)
21,9000
21,8500
21,8000
22,0000
22,0500
22,1000
1 400 (2)
3 (1)
1 462 (3)
18,4600
22,5500
09:05:00 GSFCI5YQPLN0521
(GSFCI5YQPLN0521)





(98,5000)
-
-

10 (1)
-  (-)
-  (-)
97,0000



-  (-)
-  (-)
-  (-)

09:05:00 GSI5YQPLNEWZ
(GSI5YQPLNEWZ)





(49,7500)
-
-

10 (1)
-  (-)
-  (-)
47,8000



-  (-)
-  (-)
-  (-)

09:05:00 GSI5YQPLNIBEX
(GSI5YQPLNIBEX)





(77,9000)
-
-

10 (1)
-  (-)
-  (-)
76,4000



-  (-)
-  (-)
-  (-)

09:05:00 GSI5YQPLNNKY
(GSI5YQPLNNKY)





(85,5000)
-
-

-  (-)
-  (-)
-  (-)




-  (-)
-  (-)
-  (-)

09:05:00 GSI5YQPLNSXAP
(GSI5YQPLNSXAP)





(100,5000)
-
-

-  (-)
-  (-)
-  (-)




-  (-)
-  (-)
-  (-)

09:05:00 GSI5YQPLNUKX
(GSI5YQPLNUKX)





(73,5000)
-
-

10 (1)
-  (-)
-  (-)
72,0000



-  (-)
-  (-)
-  (-)

09:05:00 GSI5YQPLNWIG20
(GSI5YQPLNWIG20)





(59,5000)
-
-

10 (1)
1 (1)
-  (-)
58,0000
50,0000


-  (-)
-  (-)
-  (-)

16:23:10 GTC
(GTC)
6,0400
5,9600
6,5600
6,1400
6,5600(#)
-0,32
6,49
(6,1600)
220
-
129 561
793 728
2 600 (4)
7 822 (6)
3 000 (2)
6,1200
6,1000
6,0800
6,1600
6,1800
6,2400
716 (1)
3 281 (1)
4 750 (2)
5,5600
6,7600
09:00:00 GTC0321
(GTC0321)





(100,0000)
-
-

4 (1)
-  (-)
-  (-)
92,0000

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





(100,0000)
-
-

4 (1)
-  (-)
-  (-)
90,0000



-  (-)
-  (-)
-  (-)
95,0000
105,0000
09:00:00 GTC0620
(GTC0620)





(100,2000)
-
-

4 (1)
-  (-)
-  (-)
95,0000

100,5000
102,5000
10 (1)
5 (1)
-  (-)
95,2000
105,2000
09:00:00 GTC1220
(GTC1220)





(100,0000)
-
-

4 (1)
-  (-)
-  (-)
92,0000



-  (-)
-  (-)
-  (-)
95,0000
105,0000
16:21:13 BHW
(HANDLOWY)
41,6000
41,2000
42,5500
42,5000
41,6000(#)
3,28
1,09
(41,1500)
266
-
21 510
898 481
41 (1)
275 (1)
402 (3)
42,4500
42,4000
42,3500
42,5500
42,6000
42,6500
293 (2)
40 (1)
118 (2)
37,0500
45,2500
16:21:27 HRP
(HARPER)
3,3100
3,2000
3,6000
3,4800
3,3100(#)
10,48
5,08
(3,1500)
536
-
416 987
1 417 182
593 (2)
700 (1)
3 000 (1)
3,4500
3,4200
3,4100
3,4800
3,4900
3,5000
983 (1)
2 084 (1)
5 772 (6)
2,8400
3,4600
16:09:05 HBS0122
(HBS0122)
94,1000
94,1000
94,1000
94,1000
1,18

(93,0000)
1
-
2
188
7 (2)
-  (-)
-  (-)
92,5000

94,1000
94,1400
95,0000
8 (1)
4 (1)
20 (1)
91,0000
95,0000
16:05:57 HBS0421
(HBS0421)
93,5000
90,0800
93,5000
90,0800
-5,18

(95,0000)
4
-
21
1 953
5 (1)
10 (1)
3 (1)
90,1200
90,0900
90,0600
93,5000
94,0000
95,0000
56 (1)
3 (1)
1 (1)
90,0000
100,0000
16:02:15 HEL
(HELIO)
9,1000
8,5000
9,1000
8,6000
8,5500(#)
-6,01
-6,56
(9,1500)
4
-
957
8 185
70 (1)
889 (1)
71 (1)
8,6000
8,5500
8,4000
8,9500
9,1000
9,1500
848 (1)
1 219 (2)
2 293 (1)
8,2500
10,0000
15:58:57 HRS
(HERKULES)
0,5200
0,4800
0,5200
0,4920
0,5180(#)
-5,38
-0,38
(0,5200)
9
-
20 240
10 316
5 500 (1)
252 (1)
1 650 (1)
0,5000
0,4920
0,4910
0,5160
0,5180
0,5200
14 659 (1)
19 999 (1)
800 (1)
0,4680
0,5720