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 BBT CPD DS1030 ENG FMF FEURU20 FMILZ20 FUSDM20 GNB0323 HDR INTLADS14902 INTLCDR22863 INTLDOW31039 INTLKGH29397 INTLNOK02501 INTLPZU15941 INTLW2028571 INTSBCO28043 INTSESX26021 INTSLTS27912 INTSPKN20024 INTSW2020875 KCI KRU1121 MBHPA33 MOL OTS OW20F201875 OW20G202000 OW20L202000 OW20R201800 OW20S201850 OW20X201700 PEOH213 PKN0622 PRT RCESX5E0623 RCFL2OPL1 RCFL3COFF3 RCFL3OIL3 RCFL4COPP3 RCFL4TOTF RCFL6COFF1 RCFS1COFF RCFS3ALV RCFS3NAG2 RCFS4LIGH1 RCFS5SBO1 RCFS8OIL1 RCGSXLV1220 RCRPKN0921 RCTLGOLD16 RCTLWHT003 RCTSGOLD26 RCTSTOTF2 SBR0325 SPH UCEXSX50E0125 WMA1128
ostatnie notowanie: 29.05.2020
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 GNB0323
(GNB0323)





(84,0000)
-
-

1 (1)
30 (1)
10 (1)
80,0000
79,0000
65,0000
84,0000
84,5000
87,0000
12 (2)
10 (1)
32 (2)

17:30:00 GNB0421
(GNB0421)
95,0000
95,0000
95,0000
95,0000
95,0000(#)
1,06
1,06
(94,0000)
3
-
20
1 900
10 (1)
10 (1)
20 (1)
94,1000
94,0100
94,0000
94,9000
94,9800
94,9900
30 (1)
7 (1)
10 (1)
89,0000
99,0000
17:30:00 GNB0423
(GNB0423)





(83,0000)
-
-

30 (1)
10 (1)
1 (1)
78,0000
65,0000
50,0000
82,8500
83,0000
85,0000
20 (1)
21 (2)
18 (1)
73,0000
93,0000
17:30:00 GNB0424
(GNB0424)





(80,0000)
-
-

2 (1)
30 (1)
-  (-)
74,0000
72,0000
80,0000
82,0000
84,9900
13 (1)
10 (1)
10 (1)

17:30:00 GNB0523
(GNB0523)





(75,0000)
-
-

27 (2)
2 (1)
112 (3)
76,5000
76,0000
75,0000
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 GNB0624
(GNB0624)





(80,5000)
-
-

30 (1)
1 (1)
-  (-)
71,0000
50,0000
79,9900
80,3000
80,5000
15 (1)
26 (1)
2 (1)
70,5000
90,5000
17:30:00 GNB0720
(GNB0720)
98,5000
98,5000
98,5000
98,5000
0,00

(98,5000)
13
-
123
12 116
5 (1)
169 (2)
5 (1)
98,5200
98,5000
98,4000
98,9700
98,9800
99,0000
26 (1)
5 (1)
58 (3)
93,5000
103,5000
17:30:00 GNB0723
(GNB0723)
80,0000
80,0000
80,0000
80,0000
80,0000(#)
0,00
0,00
(80,0000)
1
-
4
320
28 (1)
2 (1)
2 (1)
79,1000
79,0100
79,0000
80,0000
83,0000
85,0000
299 (2)
3 (1)
10 (1)

17:30:00 GNB0724
(GNB0724)





(74,0000)
-
-

100 (1)
10 (1)
30 (1)
74,0000
65,0000
64,0000
84,0000
85,0000
85,5000
37 (2)
12 (1)
16 (1)
59,0000
89,0000
17:30:00 GNB0820
(GNB0820)
98,4100
98,4100
98,4100
98,4100
-0,29

(98,7000)
1
-
5
492
7 (1)
5 (1)
10 (1)
98,4100
97,2000
70,0000
98,8000
98,9900
99,0000
10 (1)
11 (1)
100 (2)
93,7000
103,7000
17:30:00 GNB0823
(GNB0823)





(83,0000)
-
-

5 (1)
22 (1)
2 (1)
84,1000
84,0000
78,5000
86,0000
95,5000
100,0000
70 (2)
5 (1)
20 (1)

17:30:00 GNB0824
(GNB0824)





(79,0000)
-
-

30 (1)
1 (1)
-  (-)
70,0000
50,0000
80,0000
80,5000
90,0000
49 (2)
5 (1)
23 (1)
69,0000
89,0000
17:30:00 GNB1020
(GNB1020)





(98,0000)
-
-

35 (2)
50 (1)
10 (1)
96,5000
93,0200
65,0000
98,0000
98,5000
98,9000
86 (1)
23 (1)
50 (1)
93,0000
103,0000
17:30:00 GNB1120
(GNB1120)
96,9500
96,9000
96,9500
96,9500
0,05

(96,9000)
4
-
31
3 004
25 (1)
4 (1)
5 (1)
96,9000
96,0000
95,5200
96,9500
97,0000
97,3000
15 (1)
71 (2)
10 (1)
91,9000
101,9000
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
1 (1)
10 (1)
6 (1)
71,0000
91,0000
17:30:00 GNB1220
(GNB1220)





(97,8600)
-
-

10 (1)
-  (-)
-  (-)
60,0000

97,8700
98,9000
5 (1)
5 (1)
-  (-)
92,8600
102,8600
17:30:00 GNB1222
(GNB1222)





(89,0000)
-
-

10 (1)
10 (1)
30 (1)
87,0000
82,0000
75,0000
89,0000
89,8700
90,0000
5 (1)
1 (1)
10 (1)

17:30:00 GNB1223
(GNB1223)





(84,0000)
-
-

18 (1)
30 (1)
10 (1)
83,0000
77,0000
65,0000
87,0000
88,0000
10 (1)
4 (1)
-  (-)
74,0000
94,0000
17:30:00 GNO0424
(GNO0424)





(80,4900)
-
-

5 (1)
30 (1)
-  (-)
72,0000
71,0000
80,4900
81,0000
89,9000
8 (1)
10 (1)
10 (1)
70,4900
90,4900
17:30:00 GNO1120
(GNO1120)





(96,6000)
-
-

10 (1)
5 (1)
10 (1)
96,5000
96,2000
60,0000
96,9900
97,0000
97,3000
6 (1)
15 (1)
5 (1)
91,6000
101,6000
17:30:00 GNO1123
(GNO1123)





(80,0000)
-
-

30 (1)
1 (1)
-  (-)
74,0000
50,0000
84,0000
87,0000
29 (1)
5 (1)
-  (-)
70,0000
90,0000
17:30:00 GOB
(GOBARTO)



6,9000(#)

1,47
(6,8000)
-
-

600 (1)
193 (1)
300 (1)
6,6000
6,5500
6,1000
6,9000
7,0000
7,2000
1 034 (1)
917 (4)
1 291 (4)
6,1500
7,4500
17:30:00 GPW
(GPW)
40,1000
39,7000
40,8500
40,8500
40,8500(#)
2,13
2,13
(40,0000)
556
-
76 063
3 077 730
296 (1)
809 (1)
597 (2)
40,7000
40,6000
40,5000
40,8500
40,9000
40,9500
4 195 (7)
1 772 (7)
1 115 (6)
36,0000
44,0000
17:30:00 GPW0122
(GPW0122)
100,4000
100,4000
100,4000
100,4000
-0,08

(100,4800)
1
-
56
5 622
4 (1)
515 (2)
10 (1)
100,4000
100,0200
100,0100
100,4800
100,5000
100,9800
70 (2)
399 (2)
50 (1)
96,4000
104,4000
17:30:00 GPW1022
(GPW1022)
104,0000
104,0000
104,0000
104,0000
0,39

(103,6000)
2
-
60
6 240
300 (2)
15 (1)
50 (1)
103,6000
102,4500
102,2100
104,1000

200 (1)
-  (-)
-  (-)

17:30:00 GCN
(GROCLIN)
1,6900
1,6000
1,6900
1,6650
1,6650(#)
-0,89
-0,89
(1,6800)
30
-
10 365
16 946
607 (1)
1 000 (1)
4 774 (5)
1,6300
1,6200
1,6000
1,6650
1,6700
1,6800
228 (1)
12 776 (3)
2 050 (3)
1,5150
1,8450
17:30:00 GRN
(GRODNO)
4,3800
4,2900
4,5900
4,4000
4,4000(#)
0,92
0,92
(4,3600)
35
-
29 082
129 989
2 731 (2)
330 (1)
343 (1)
4,3800
4,3700
4,3500
4,5100
4,5200
4,5400
200 (1)
1 661 (1)
370 (2)
3,9300
4,7900
17:30:00 ATT
(GRUPAAZOTY)
30,8000
30,5000
31,4000
31,1000
31,1000(#)
0,32
0,32
(31,0000)
500
-
133 847
4 163 687
3 311 (3)
3 912 (4)
5 500 (9)
31,1000
31,0500
31,0000
31,2500
31,3000
31,3500
559 (1)
3 335 (4)
2 080 (3)
27,9000
34,1000
17:30:00 GSFCI5YQPLN0521
(GSFCI5YQPLN0521)





(98,5000)
-
-

-  (-)
-  (-)
-  (-)




-  (-)
-  (-)
-  (-)

17:30:00 GSI5YQPLNEWZ
(GSI5YQPLNEWZ)





(49,7500)
-
-

-  (-)
-  (-)
-  (-)




-  (-)
-  (-)
-  (-)

17:30:00 GSI5YQPLNIBEX
(GSI5YQPLNIBEX)





(75,5000)
-
-

-  (-)
-  (-)
-  (-)




-  (-)
-  (-)
-  (-)

17:30:00 GSI5YQPLNNKY
(GSI5YQPLNNKY)





(85,5000)
-
-

-  (-)
-  (-)
-  (-)




-  (-)
-  (-)
-  (-)

17:30:00 GSI5YQPLNSXAP
(GSI5YQPLNSXAP)





(100,5000)
-
-

-  (-)
-  (-)
-  (-)




-  (-)
-  (-)
-  (-)

17:30:00 GSI5YQPLNUKX
(GSI5YQPLNUKX)





(73,5000)
-
-

-  (-)
-  (-)
-  (-)




-  (-)
-  (-)
-  (-)

17:30:00 GSI5YQPLNWIG20
(GSI5YQPLNWIG20)





(59,5000)
-
-

-  (-)
-  (-)
-  (-)




-  (-)
-  (-)
-  (-)

17:30:00 GTC
(GTC)
6,9000
6,7200
6,9000
6,7600
6,7600(#)
-2,03
-2,03
(6,9000)
67
-
16 132
109 563
480 (1)
128 (1)
1 057 (2)
6,7600
6,7400
6,7200
6,8600
6,8800
6,9000
386 (1)
557 (1)
1 995 (4)
6,2200
7,5800
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)
38,5000
36,8000
38,7500
36,9500
36,9500(#)
-4,15
-4,15
(38,5500)
1070
-
419 943
15 545 718
310 (2)
2 968 (10)
1 160 (2)
36,9500
36,9000
36,8500
37,0000
37,3500
37,4500
6 000 (1)
1 183 (1)
455 (2)
34,7000
42,4000
17:30:00 HRP
(HARPER)
4,2400
3,9000
4,2400
4,0000
4,0000(#)
-5,66
-5,66
(4,2400)
95
-
38 532
154 660
1 728 (1)
1 064 (3)
50 (1)
4,0000
3,9800
3,9700
4,0800
4,0900
4,1400
1 203 (2)
283 (1)
350 (1)
3,8200
4,6600
17:30:00 HBS0122
(HBS0122)





(100,5000)
-
-

-  (-)
-  (-)
-  (-)


100,3000
100,4900
100,5000
2 (1)
1 (1)
5 (1)
95,5000
105,5000
17:30:00 HBS0421
(HBS0421)
98,9000
98,9000
98,9900
98,9900
0,28

(98,7100)
6
-
22
2 177
2 (1)
10 (1)
4 (1)
98,3500
98,2000
95,6500
98,9900
99,0000
99,1500
7 (1)
32 (3)
2 (1)

17:30:00 HEL
(HELIO)
8,9500
8,8000
9,0000
8,8000
-1,68

(8,9500)
14
-
3 425
30 647
500 (1)
660 (1)
200 (1)
8,7500
8,7000
8,2000
9,0000
9,4000
10,5000
3 377 (1)
1 004 (2)
9 000 (1)
8,1000
9,8000
17:30:00 HRS
(HERKULES)
1,4100
1,4000
1,6800
1,5400
1,5400(#)
9,22
9,22
(1,4100)
441
-
628 115
974 322
2 000 (1)
11 000 (1)
4 684 (2)
1,5200
1,5100
1,5000
1,5400
1,5450
1,5500
1 421 (2)
2 650 (5)
22 084 (9)
1,2700
1,5500
17:30:00 HMI
(HMINWEST)
10,9000
10,0000
10,9000
10,5000
10,4000(#)
-4,55
-5,45
(11,0000)
32
-
1 952
20 937
70 (1)
10 (1)
950 (2)
10,4000
10,2000
10,0000
10,5000
11,0000
11,1000
715 (1)
53 (1)
10 (1)
9,9000
12,1000
17:30:00 HLD
(HOLLYWOOD)





(0,9850)
-
-

-  (-)
-  (-)
-  (-)




-  (-)
-  (-)
-  (-)

17:30:00 HUB
(HUBSTYLE)
0,3500
0,3220
0,3500
0,3500
0,3500(#)
7,36
7,36
(0,3260)
6
-
12 005
3 886
1 405 (1)
600 (1)
4 000 (1)
0,3220
0,3200
0,3100
0,3500
0,3600
0,3800
795 (1)
798 (1)
5 657 (1)
0,2940
0,3580