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 ASE BNPPBSK0524 BOS CIG ECH0423 ERG FATTZ20 FFINZ20 FOPLZ20 FW20H2120 GNB0524 IBH1024 INTLAPL05264 INTLCDR28951 INTLDOW31039 INTLJSW32144 INTLNKX31898 INTLPLA29744 INTLUSD21279 INTLW2032185 INTSDBK10306 INTSHSC30650 INTSPGE23010 INTSVOW08334 JWC1120 KRU0621 MBHPA23 MKI1123 OR10623 OW20F201675 OW20G201600 OW20L201000 OW20R201550 OW20S201350 OW20U202200 PDG1136 PHP0824 PDZ RCCECAOPEN RCFL2GOLD1 RCFL3BMW RCFL3LPP RCFL3WHT2 RCFL4PLAT2 RCFL5SILVE2 RCFL8PALL2 RCFS2RDGB RCFS3HOT RCFS4COCO3 RCFS5NAG1 RCFS7GOLD RCGSDGP0921 RCRCCC0321 RCTLGAS5 RCTLSILVE8 RCTSGASO9 RCTSSOY04 SA11131 SKL TRIGONPP6 WWL ZUE
ostatnie notowanie: 04.06.2020
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
09:00:00 GNB0524
(GNB0524)





(80,0000)
-
-

4 (1)
5 (1)
30 (1)
76,0000
75,0000
71,0000
80,0000
81,0000
85,0000
1 (1)
10 (1)
20 (1)

09:00:00 GNB0624
(GNB0624)





(71,0000)
-
-

5 (1)
4 (1)
5 (2)
72,0000
71,5500
71,0000
79,9900
80,3000
80,5000
10 (1)
26 (1)
2 (1)
56,0000
86,0000
10:04:37 GNB0720
(GNB0720)
99,0000
99,0000
99,0000
99,0000
99,0000(#)
0,00
0,00
(99,0000)
10
-
57
5 643
13 (2)
185 (2)
6 (1)
98,8000
98,5000
98,0300
99,0000
99,0500
99,0900
7 (2)
25 (1)
3 (1)
94,0000
104,0000
09:38:44 GNB0723
(GNB0723)
79,9900
79,9900
80,0000
79,9900
79,9900(#)
0,00
0,00
(79,9900)
5
-
24
1 920
14 (1)
2 (1)
30 (1)
79,5000
79,4900
75,0000
79,9900
80,0000
83,0000
2 (1)
505 (2)
5 (1)
71,9900
87,9900
09:00:00 GNB0724
(GNB0724)





(74,0000)
-
-

5 (2)
30 (1)
-  (-)
74,0000
64,0000
84,0000
85,0000
85,5000
37 (2)
12 (1)
16 (1)

10:01:59 GNB0820
(GNB0820)
98,7000
98,7000
98,7000
98,7000
-0,15

(98,8500)
1
-
5
494
13 (2)
30 (1)
1 (1)
98,0000
97,5000
50,0000
98,7000
98,8500
98,9500
28 (3)
27 (1)
30 (1)
93,8500
103,8500
09:14:01 GNB0823
(GNB0823)
85,0000
85,0000
85,1000
85,0000
85,0000(#)
0,00
0,00
(85,0000)
4
-
16
1 361
30 (1)
5 (1)
5 (1)
76,0000
71,9000
71,5000
86,0000
95,5000
100,0000
10 (1)
5 (1)
20 (1)
77,0000
93,0000
09:00:00 GNB0824
(GNB0824)





(79,0000)
-
-

5 (1)
30 (1)
1 (1)
71,0000
70,0000
50,0000
79,9900
80,0000
80,5000
4 (1)
30 (1)
5 (1)
69,0000
89,0000
12:24:08 GNB1020
(GNB1020)
97,9900
97,9900
97,9900
97,9900
-0,01

(98,0000)
1
-
24
2 352
80 (1)
32 (2)
50 (1)
97,0100
96,5000
93,0200
98,0000
98,5000
99,5000
86 (2)
23 (1)
5 (1)
93,0000
103,0000
11:28:57 GNB1120
(GNB1120)
96,9000
96,9000
96,9500
96,9500
0,05

(96,9000)
3
-
26
2 520
5 (1)
3 (1)
4 (1)
96,8000
96,7600
96,0000
96,9500
96,9900
97,0000
21 (1)
11 (1)
61 (1)
91,9000
101,9000
09:00:00 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)
71,0000
91,0000
09:00:00 GNB1220
(GNB1220)





(98,9000)
-
-

10 (1)
30 (1)
1 (1)
97,5000
93,0000
50,0000
98,8000
99,0000
1 (1)
17 (2)
-  (-)
93,9000
103,9000
09:00:00 GNB1222
(GNB1222)





(89,0000)
-
-

10 (1)
30 (1)
1 (1)
86,0000
75,0000
50,0000
87,0000
89,0000
89,8700
10 (1)
15 (2)
1 (1)
79,0000
99,0000
09:00:00 GNB1223
(GNB1223)





(88,0000)
-
-

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

7 (1)
-  (-)
-  (-)
78,0000
98,0000
09:00:00 GNO0424
(GNO0424)





(80,4900)
-
-

5 (1)
30 (1)
-  (-)
72,0000
71,0000
80,4900
81,0000
89,9000
8 (1)
10 (1)
10 (1)

09:00:00 GNO1120
(GNO1120)





(97,4000)
-
-

2 (1)
30 (1)
1 (1)
96,0000
95,9000
50,0000
97,4000
97,5000
97,6000
16 (2)
15 (1)
20 (1)
92,4000
102,4000
09:00:00 GNO1123
(GNO1123)





(80,0000)
-
-

35 (2)
1 (1)
-  (-)
74,0000
50,0000
84,0000
87,0000
29 (1)
5 (1)
-  (-)
72,0000
88,0000
11:30:00 GOB
(GOBARTO)
6,6000
6,6000
6,6000
6,6000
6,6000(#)
0,76
0,76
(6,5500)
2
-
155
1 023
1 645 (1)
432 (3)
469 (1)
6,6000
6,5500
6,5000
6,8000
6,9000
6,9500
1 000 (1)
400 (1)
350 (2)
5,9000
7,2000
12:29:29 GPW
(GPW)
40,9500
40,8000
41,2500
41,0500
40,9500(#)
0,24
0,00
(40,9500)
192
-
14 405
591 499
991 (5)
488 (2)
837 (5)
41,0500
41,0000
40,9500
41,1000
41,1500
41,2000
751 (4)
705 (2)
1 675 (5)
36,9000
45,0000
09:00:00 GPW0122
(GPW0122)





(100,4000)
-
-

333 (1)
10 (1)
200 (1)
100,2500
100,2000
100,0100
100,4000
100,4800
100,4900
43 (1)
27 (1)
209 (1)

09:00:00 GPW1022
(GPW1022)





(103,5000)
-
-

200 (1)
200 (1)
50 (1)
103,1000
103,0000
102,2100
103,5000
103,5900
200 (1)
200 (1)
-  (-)

11:30:11 GCN
(GROCLIN)
1,5950
1,5950
1,6500
1,6300
1,88

(1,6000)
21
-
38 051
61 799
4 000 (1)
1 500 (1)
3 583 (4)
1,6050
1,6000
1,5800
1,6300
1,6350
1,6400
1 640 (2)
7 093 (1)
2 119 (2)
1,4400
1,7600
12:23:49 GRN
(GRODNO)
5,3200
5,2000
5,4200
5,2000
5,3200(#)
-2,26
0,00
(5,3200)
46
-
25 543
134 298
6 161 (4)
1 600 (1)
1 063 (3)
5,2000
5,1600
5,1400
5,3000
5,3200
5,3600
1 629 (3)
5 000 (2)
1 810 (1)
4,7900
5,8400
12:30:04 ATT
(GRUPAAZOTY)
34,3000
32,7000
34,3000
33,8500
34,3000(#)
-1,60
-0,29
(34,4000)
501
-
81 972
2 754 496
1 116 (2)
609 (2)
210 (1)
33,8000
33,7500
33,7000
33,8500
33,9000
33,9500
405 (2)
778 (4)
210 (1)
31,0000
37,8000
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)





(90,5000)
-
-

10 (1)
-  (-)
-  (-)
88,0000



-  (-)
-  (-)
-  (-)

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)





(77,5000)
-
-

10 (1)
-  (-)
-  (-)
75,0000



-  (-)
-  (-)
-  (-)

11:59:21 GTC
(GTC)
7,8600
7,7800
8,2000
7,8000
7,8600(#)
0,52
1,29
(7,7600)
56
-
17 623
140 586
667 (2)
708 (2)
1 807 (2)
7,8200
7,8000
7,7800
7,8400
7,9400
7,9800
1 (1)
4 066 (2)
1 567 (1)
7,0000
8,5200
09:00:00 GTC0321
(GTC0321)





(100,0000)
-
-

4 (1)
-  (-)
-  (-)
95,0000

100,5000
103,5000
10 (1)
30 (1)
-  (-)
95,0000
105,0000
09:00:00 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
09:00:00 GTC1220
(GTC1220)





(100,0000)
-
-

4 (1)
-  (-)
-  (-)
95,0000



-  (-)
-  (-)
-  (-)
95,0000
105,0000
12:05:12 BHW
(HANDLOWY)
38,8500
38,8000
39,8000
39,1500
38,8500(#)
0,90
0,13
(38,8000)
259
-
23 468
920 948
348 (5)
330 (3)
225 (2)
39,0500
39,0000
38,9000
39,3000
39,3500
39,4000
170 (2)
222 (1)
136 (1)
34,9500
42,6500
12:21:56 HRP
(HARPER)
3,8700
3,7000
4,1800
4,1400
3,8700(#)
8,66
1,57
(3,8100)
84
-
62 836
253 276
150 (1)
600 (1)
1 100 (1)
4,1100
4,0800
4,0700
4,1400
4,1500
4,1700
398 (1)
1 095 (1)
1 050 (2)
3,4300
4,1900
09:00:00 HBS0122
(HBS0122)





(100,5000)
-
-

-  (-)
-  (-)
-  (-)


100,0000
100,2000
100,4900
7 (2)
2 (1)
1 (1)
95,5000
105,5000
09:00:00 HBS0421
(HBS0421)



98,9000(#)

-0,60
(99,5000)
-
-

2 (1)
8 (1)
10 (1)
98,9000
98,2500
98,2000
99,7800
99,7900
99,8100
5 (1)
4 (1)
10 (1)

11:23:28 HEL
(HELIO)
9,0000
9,0000
9,0000
9,0000
1,12

(8,9000)
2
-
2 502
22 518
1 000 (1)
879 (1)
91 (1)
8,7000
8,6500
8,5000
9,0000
9,0500
9,4000
311 (1)
838 (1)
87 (1)
8,0500
9,7500
11:43:29 HRS
(HERKULES)
1,4000
1,3800
1,4250
1,4250
1,4000(#)
1,06
-0,71
(1,4100)
22
-
8 476
11 836
800 (1)
1 000 (1)
2 000 (2)
1,3900
1,3850
1,3800
1,4100
1,4250
1,4400
800 (1)
2 419 (1)
1 308 (1)
1,2700
1,5500
12:04:14 HMI
(HMINWEST)
10,1000
10,1000
10,1000
10,1000
0,00

(10,1000)
8
-
417
4 212
33 (1)
889 (2)
800 (1)
10,1000
10,0000
9,9000
10,3000
10,5000
11,0000
750 (1)
720 (1)
10 (1)
9,1000
11,1000
07:45:00 HLD
(HOLLYWOOD)





(0,9850)
-
-

-  (-)
-  (-)
-  (-)




-  (-)
-  (-)
-  (-)

09:53:42 HUB
(HUBSTYLE)
0,3600
0,3600
0,3620
0,3620
0,56

(0,3600)
9
-
3 114
1 123
4 405 (1)
8 753 (1)
25 500 (2)
0,3420
0,3400
0,3200
0,3620
0,3660
0,3680
14 388 (3)
4 321 (1)
8 336 (2)
0,3240
0,3960
11:17:53 HDR
(HYDROTOR)
28,6000
28,4000
28,6000
28,4000
28,6000(#)
-0,70
0,00
(28,6000)
6
-
416
11 830
147 (4)
161 (3)
338 (2)
28,2000
28,0000
27,8000
28,6000
28,8000
29,0000
612 (1)
500 (1)
820 (3)
25,8000
31,4000
09:00:00 I2D0321
(I2D0321)





(100,0000)
-
-

-  (-)
-  (-)
-  (-)




-  (-)
-  (-)
-  (-)

09:00:00 I2D1220
(I2D1220)





(99,8000)
-
-

16 (1)
500 (1)
1 000 (1)
99,8000
99,0000
98,0000
100,0000
100,4700
100,4800
100 (1)
35 (1)
60 (1)
94,8000
104,8000
10:29:30 I2D
(I2DEV)
10,5000
10,0000
10,5000
10,0000
10,5000(#)
-0,99
3,96
(10,1000)
5
-
9
91
1 500 (1)
771 (1)
16 (1)
9,8000
9,7500
7,1500
10,0000
10,2000
10,5000
3 166 (1)
737 (1)
1 963 (2)
9,1000
11,1000
12:29:20 IAG
(IALBGR)
0,2540
0,2300
0,2540
0,2540
0,2540(#)
-3,05
-3,05
(0,2620)
11
-
18 511
4 355
2 600 (1)
8 161 (2)
3 500 (2)
0,2360
0,2340
0,2300
0,2540
0,2560
0,2600
1 289 (1)
4 000 (1)
3 000 (2)
0,2360
0,2880