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 Przejdz do strony: 06N ACP BNPPBNK20622 BRS CDL DS1021 ENA F6MWH21 FENGM20 FLVCM20 FSG0622 GHI0320 GSI5YQPLNNKY INK INTLCCC26872 INTLDOW00372 INTLGOG11858 INTLNKX00794 INTLPKN15958 INTLUSD20842 INTSBND24208 INTSGBU21030 INTSPGE26211 INTSW2019893 KGH0624 KRU1220 MBHPA33 MBR OBL OW20C202675 OW20F201800 OW20O202000 OW20P202400 OW20X201800 PEOH213 PKN0921 PRT RCDACAOPEN RCFL2PKO RCFL3EUH RCFL3SILVE2 RCFL4RDGB RCFL6NAG RCFS2NAG1 RCFS3HOT RCFS4LIGH RCFS6FW201 RCGNS020620 RCNIKAOPEN RCTLBPL2 RCTLTOTF3 RCWHTAOPEN1 SGEDESEP1124 TMR VVD WZ0528
ostatnie notowanie: 27.02.2020
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 GHI0320
(GHI0320)





(100,0000)
-
-

84 (1)
100 (1)
500 (1)
100,0000
99,5000
98,0000
100,2900
100,9000
100,9100
10 (1)
100 (1)
67 (2)
95,0000
105,0000
09:00:00 GHI0322
(GHI0322)





(100,7000)
-
-

50 (1)
500 (1)
25 (1)
100,3100
100,3000
100,2600
100,7000
100,7200
100,7400
355 (2)
50 (1)
143 (2)
95,7000
105,7000
09:00:00 GHI0623
(GHI0623)





(100,8900)
-
-

10 (1)
10 (1)
50 (1)
100,1100
100,1000
100,0000
100,7900
100,8000
100,8800
20 (1)
25 (1)
4 (1)
95,8900
105,8900
09:00:00 GHI0720
(GHI0720)





(100,1000)
-
-

30 (1)
33 (1)
100 (1)
100,1100
100,1000
100,0200
100,7200
100,7300
100,8000
100 (1)
125 (1)
87 (1)
95,1000
105,1000
09:00:00 GHI1220
(GHI1220)





(100,5800)
-
-

4 (1)
100 (1)
500 (1)
100,5800
100,0000
98,0000
101,4700
101,5000
84 (2)
100 (1)
-  (-)
95,5800
105,5800
09:00:00 GHI1221
(GHI1221)





(100,1100)
-
-

10 (1)
8 (1)
2 (1)
100,1100
100,1000
100,0400
101,5000
101,9000
10 (1)
40 (1)
-  (-)
95,1100
105,1100
09:00:00 GHJ0320
(GHJ0320)





(100,0400)
-
-

100 (1)
64 (1)
500 (1)
100,0100
100,0000
98,0000
100,3000
100,3100
100,4700
1 045 (2)
36 (1)
10 (1)
95,0400
105,0400
09:00:00 GHJ0322
(GHJ0322)





(101,5000)
-
-

10 (1)
10 (1)
-  (-)
100,0000
98,0000


-  (-)
-  (-)
-  (-)
97,5000
105,5000
09:00:00 GHJ0623
(GHJ0623)





(99,0000)
-
-

10 (1)
2 (1)
-  (-)
99,0400
99,0300


-  (-)
-  (-)
-  (-)
94,0000
104,0000
11:17:17 GLC
(GLCOSMED)
0,8100
0,8100
0,9780
0,9600
0,9780(#)
26,32
28,68
(0,7600)
67
-
102 629
94 624
7 230 (2)
1 000 (1)
3 981 (2)
0,9400
0,9100
0,9000
0,9600
0,9700
0,9780
670 (1)
2 685 (2)
6 190 (2)
0,6840
0,8360
09:00:00 GLD1125
(GLD1125)





(109,5000)
-
-

-  (-)
-  (-)
-  (-)




-  (-)
-  (-)
-  (-)
104,5000
114,5000
09:00:00 GLD1132
(GLD1132)





(100,0000)
-
-

-  (-)
-  (-)
-  (-)




-  (-)
-  (-)
-  (-)
95,0000
105,0000
09:00:00 GNB0124
(GNB0124)





(84,0000)
-
-

1 (1)
-  (-)
-  (-)
82,0000

84,0000
86,5000
87,0000
39 (1)
8 (1)
1 (1)
76,0000
92,0000
09:00:00 GNB0221
(GNB0221)





(90,0000)
-
-

7 (2)
10 (1)
-  (-)
90,0000
85,0000
91,0000
91,2000
91,9900
10 (1)
4 (1)
5 (1)
85,0000
95,0000
09:38:41 GNB0320
(GNB0320)
98,5000
98,5000
98,5000
98,5000
-0,40

(98,9000)
1
-
2
197
3 (1)
18 (1)
20 (1)
98,5100
98,5000
98,2000
98,8500
98,9000
98,9500
10 (1)
17 (1)
60 (3)
93,9000
103,9000
09:00:00 GNB0321
(GNB0321)





(89,5000)
-
-

10 (1)
1 (1)
10 (1)
89,5000
89,0100
85,0000
91,0000
92,0000
93,1000
2 (1)
26 (1)
3 (1)
79,5000
99,5000
09:00:00 GNB0323
(GNB0323)





(84,0000)
-
-

6 (2)
-  (-)
-  (-)
77,0000

83,5000
86,0000
87,0000
6 (1)
30 (1)
43 (2)
76,0000
92,0000
09:00:00 GNB0420
(GNB0420)





(98,2000)
-
-

10 (1)
10 (1)
10 (1)
97,7000
97,6000
96,5100
98,2000
98,3900
98,4000
5 (1)
3 (1)
10 (1)
93,2000
103,2000
09:00:00 GNB0421
(GNB0421)
90,5000
90,5000
90,5000
90,5000
90,5000(#)
1,67
1,67
(89,0100)
1
-
3
272
7 (1)
10 (1)
-  (-)
89,5000
85,0000
90,5000
90,9900
91,0000
7 (1)
10 (1)
187 (1)
85,5000
95,5000
09:00:00 GNB0423
(GNB0423)





(84,0000)
-
-

1 (1)
-  (-)
-  (-)
80,0000

84,2000
84,5000
85,0000
19 (1)
4 (1)
26 (3)
76,0000
92,0000
09:00:00 GNB0424
(GNB0424)
81,5000
81,5000
81,5000
81,5000
81,5000(#)
1,88
1,88
(80,0000)
1
-
4
326
1 (1)
-  (-)
-  (-)
77,0000

81,5000
82,0000
82,4000
6 (1)
18 (1)
8 (1)
70,0000
90,0000
09:00:00 GNB0523
(GNB0523)





(84,9000)
-
-

6 (1)
1 (1)
-  (-)
75,5000
75,0000
84,9000
85,0000
89,4100
15 (1)
10 (1)
4 (1)
76,9000
92,9000
09:00:00 GNB0524
(GNB0524)





(83,0000)
-
-

1 (1)
-  (-)
-  (-)
77,0000

84,0000
84,5000
87,0000
10 (1)
8 (1)
10 (1)
75,0000
91,0000
09:00:00 GNB0620
(GNB0620)





(96,4900)
-
-

2 (1)
10 (1)
1 (1)
95,5500
93,0000
22,0000
98,5000
98,7000
99,0000
38 (1)
3 (1)
50 (1)
91,4900
101,4900
09:00:00 GNB0624
(GNB0624)





(75,0000)
-
-

1 (1)
-  (-)
-  (-)
65,0000

83,5000
83,8000
83,8900
3 (1)
34 (1)
5 (1)
65,0000
85,0000
09:33:25 GNB0720
(GNB0720)
95,5000
95,5000
95,5000
95,5000
95,5000(#)
0,00
0,00
(95,5000)
3
-
17
1 624
5 (1)
7 (1)
1 (1)
94,8000
94,7800
94,7700
95,5000
95,6000
96,4300
36 (2)
1 (1)
113 (1)
90,5000
100,5000
09:00:00 GNB0723
(GNB0723)





(81,5000)
-
-

20 (1)
1 (1)
-  (-)
78,0100
78,0000
81,5000
81,9800
82,0000
5 (1)
5 (1)
250 (2)
73,5000
89,5000
09:00:00 GNB0724
(GNB0724)





(83,9000)
-
-

1 (1)
-  (-)
-  (-)
76,0000

84,0000
85,5000
86,0000
27 (1)
16 (1)
10 (1)
73,9000
93,9000
11:16:58 GNB0820
(GNB0820)
95,0000
95,0000
95,0000
95,0000
-0,62

(95,5900)
1
-
6
570
3 (2)
10 (1)
10 (1)
93,1000
93,0000
91,0000
95,5900
96,5000
96,9000
1 (1)
16 (1)
5 (1)
90,5900
100,5900
09:00:00 GNB0823
(GNB0823)





(81,5000)
-
-

1 (1)
-  (-)
-  (-)
80,0000

85,0000
86,0000
89,0000
2 (1)
62 (1)
1 (1)
73,5000
89,5000
09:00:00 GNB0824
(GNB0824)





(80,0000)
-
-

4 (1)
1 (1)
-  (-)
78,0000
77,0000
87,0000
94,0000
10 (1)
29 (1)
-  (-)
70,0000
90,0000
09:00:00 GNB1020
(GNB1020)





(90,9500)
-
-

10 (1)
2 (1)
5 (1)
92,0000
91,0100
91,0000
95,9400
98,0000
98,2000
6 (1)
130 (1)
50 (1)
85,9500
95,9500
09:00:00 GNB1120
(GNB1120)





(93,0000)
-
-

10 (1)
16 (2)
-  (-)
90,0000
87,0000
92,7900
92,8900
93,0000
10 (1)
7 (1)
12 (1)
88,0000
98,0000
09:00:00 GNB1123
(GNB1123)





(80,5000)
-
-

1 (1)
-  (-)
-  (-)
71,0000

81,0000
85,0000
85,5000
1 (1)
1 (1)
10 (1)
70,5000
90,5000
09:00:00 GNB1220
(GNB1220)





(92,1700)
-
-

10 (1)
2 (1)
6 (1)
90,0000
86,0300
86,0000
92,9700
97,0000
6 (1)
5 (1)
-  (-)
87,1700
97,1700
09:00:00 GNB1222
(GNB1222)





(81,0000)
-
-

12 (1)
21 (2)
5 (1)
78,0100
78,0000
77,0000
81,8000
83,0000
84,0000
8 (1)
26 (2)
50 (1)
71,0000
91,0000
09:00:00 GNB1223
(GNB1223)





(86,0000)
-
-

1 (1)
10 (1)
-  (-)
82,0000
77,0000
85,0000
87,0000
91,0000
46 (1)
1 (1)
1 (1)
76,0000
96,0000
09:00:00 GNO0320
(GNO0320)





(98,5000)
-
-

10 (1)
-  (-)
-  (-)
98,5000

100,0000

10 (1)
-  (-)
-  (-)
93,5000
103,5000
09:00:00 GNO0424
(GNO0424)





(79,5000)
-
-

1 (1)
-  (-)
-  (-)
76,0000

80,0000
84,0000
84,0100
9 (1)
8 (1)
8 (1)
69,5000
89,5000
09:00:00 GNO1120
(GNO1120)





(92,0000)
-
-

10 (1)
-  (-)
-  (-)
87,0000

92,0000
92,4000
95,0000
15 (1)
5 (1)
5 (1)
87,0000
97,0000
09:00:00 GNO1123
(GNO1123)





(85,0000)
-
-

1 (1)
-  (-)
-  (-)
80,0000

85,0000
87,0000
90,0000
1 (1)
5 (1)
114 (2)
75,0000
95,0000
11:00:00 GOB
(GOBARTO)





(6,9000)
-
-

41 (1)
800 (1)
320 (1)
6,5000
6,3200
6,1400
6,8800
6,9000
7,0000
1 550 (1)
1 100 (1)
1 055 (2)
6,2200
7,5800
11:14:09 GPW
(GPW)
40,2000
39,7000
40,2000
40,0500
40,2000(#)
-0,99
-0,62
(40,4500)
119
-
7 944
317 068
313 (2)
321 (2)
5 003 (5)
39,9000
39,8500
39,8000
40,0500
40,1000
40,1500
332 (4)
20 (1)
3 580 (3)
36,4500
44,4500
09:00:00 GPW0122
(GPW0122)





(100,7000)
-
-

445 (1)
100 (1)
212 (2)
100,7000
100,5600
100,5500
100,8900
100,9900
101,0000
100 (1)
8 (1)
369 (1)
95,7000
105,7000
09:00:00 GPW1022
(GPW1022)





(101,5100)
-
-

79 (2)
22 (1)
408 (2)
101,5100
101,4000
101,3500
101,8500
102,0000
102,5000
407 (2)
9 (1)
50 (1)
96,5100
106,5100
10:46:07 GCN
(GROCLIN)
1,1000
1,0340
1,1000
1,0340
-6,00

(1,1000)
12
-
4 700
4 936
484 (1)
990 (1)
3 950 (1)
1,0340
1,0320
1,0300
1,0980
1,1000
1,1100
1 529 (1)
2 500 (2)
1 279 (1)
0,9900
1,2100
11:11:52 GRN
(GRODNO)
5,6800
5,3600
5,9600
5,4400
5,6800(#)
-6,21
-2,07
(5,8000)
83
-
99 230
551 139
300 (1)
700 (1)
2 110 (4)
5,4400
5,4200
5,4000
5,5200
5,5600
5,5800
155 (1)
400 (2)
1 350 (1)
5,2200
6,3800
11:13:52 ATT
(GRUPAAZOTY)
22,9000
22,2400
22,9000
22,4400
22,9000(#)
-2,86
-0,87
(23,1000)
390
-
56 078
1 259 140
262 (2)
1 198 (1)
380 (1)
22,4400
22,4200
22,3800
22,4800
22,5000
22,5400
453 (2)
1 345 (4)
984 (2)
20,8000
25,4000
09:05:00 GSI5YQPLNEWZ
(GSI5YQPLNEWZ)





(97,5000)
-
-

1 100 (1)
-  (-)
-  (-)
96,0000



-  (-)
-  (-)
-  (-)

09:05:00 GSI5YQPLNIBEX
(GSI5YQPLNIBEX)





(100,5000)
-
-

1 100 (1)
-  (-)
-  (-)
99,0000



-  (-)
-  (-)
-  (-)