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 INTLNKX01826 INTLPKO29405 INTLSLV33340 INTLW2028829 INTSDAX25825 INTSHSC27110 INTSPGE10272 INTSW2019893 KER KRU MBHPE07 MVP0622 OW20C211800 OW20H202050 OW20J201850 OW20T201250 OW20U201500 OW20X202000 PEOH218 PKN1222 PRZ1025 RCESX7E0923 RCFL2PALL3 RCFL3COFF3 RCFL3OIL4 RCFL4COPP3 RCFL4WHT2 RCFL6COPP2 RCFS2COCO1 RCFS3CDPRO2 RCFS3PKO RCFS4SBO1 RCFS6PLAT RCGSDGP0924 RCRCCC0321 RCTLGOLD17 RCTLSUGA23 RCTSNAG13 RCWHTAOPEN1 SGEWT0625 SWK1125 VI10622 WZ0121
ostatnie notowanie: 05.08.2020
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
17:30:00 AST
(ASTARTA)
17,1000
16,8000
17,6500
17,0500
16,8500(#)
0,29
-0,88
(17,0000)
99
-
44 080
765 712
46 (1)
318 (3)
180 (1)
16,8500
16,8000
16,7000
17,0000
17,1000
17,2000
200 (1)
650 (2)
50 (1)
15,3000
18,7000
17:30:00 AT10421
(AT10421)





(98,7500)
-
-

1 (1)
-  (-)
-  (-)
98,0000

100,9900

4 (1)
-  (-)
-  (-)
93,7500
103,7500
17:30:00 1AT
(ATAL)
35,0000
34,0000
35,6000
35,6000
35,6000(#)
3,19
3,19
(34,5000)
20
-
4 821
168 387
90 (1)
124 (1)
1 000 (1)
35,0000
34,6000
34,2000
35,6000
35,8000
36,0000
139 (1)
301 (2)
152 (5)
31,1000
37,9000
17:30:00 ATC0821
(ATC0821)





(100,5000)
-
-

17 (1)
9 (1)
5 (1)
100,2000
99,9100
98,5000
101,4000
102,0000
105,0000
3 (1)
9 (1)
14 (1)
96,5000
104,5000
17:30:00 ATD
(ATENDE)
3,3600
3,2600
3,3600
3,3400
3,09

(3,2400)
13
-
4 420
14 562
649 (1)
607 (3)
595 (2)
3,2800
3,2600
3,2200
3,3400
3,3600
3,4600
3 660 (2)
898 (1)
2 940 (1)
2,9200
3,5600
17:30:00 ATL0421
(ATL0421)





(98,5000)
-
-

-  (-)
-  (-)
-  (-)




-  (-)
-  (-)
-  (-)
93,5000
103,5000
17:30:00 ATL0921
(ATL0921)





(99,8900)
-
-

-  (-)
-  (-)
-  (-)


99,8900

2 (1)
-  (-)
-  (-)
94,8900
104,8900
17:30:00 ATL1020
(ATL1020)





(100,0000)
-
-

-  (-)
-  (-)
-  (-)




-  (-)
-  (-)
-  (-)
95,0000
105,0000
17:30:00 ATP
(ATLANTAPL)
6,0000
6,0000
7,2000
6,8000
6,5000(#)
12,96
7,97
(6,0200)
52
-
14 685
99 884
1 200 (1)
731 (2)
1 000 (1)
6,6000
6,3000
6,2600
6,9000
7,0000
7,1000
1 500 (1)
200 (1)
329 (2)
5,4200
6,6200
17:30:00 ATS
(ATLANTIS)
0,6800
0,6800
0,6900
0,6900
1,47

(0,6800)
3
-
1 454
989
47 (1)
14 217 (1)
497 (1)
0,6800
0,6600
0,6160
0,6900
0,7000
0,7100
5 168 (3)
20 666 (4)
1 710 (2)
0,6120
0,7480
17:30:00 ATL
(ATLASEST)
1,2200
1,2200
1,2300
1,2300
0,00

(1,2300)
4
-
3 125
3 825
9 375 (1)
230 (1)
1 319 (1)
1,2300
1,2200
1,2100
1,2400
1,2800
1,3000
990 (1)
3 580 (1)
280 (1)
1,1100
1,3500
17:30:00 ATM
(ATM)





(12,1000)
-
-

-  (-)
-  (-)
-  (-)




-  (-)
-  (-)
-  (-)
10,9000
13,3000
17:30:00 ATG
(ATMGRUPA)
4,5000
4,4100
4,5000
4,4100
4,5000(#)
0,23
2,27
(4,4000)
6
-
131
585
333 (1)
389 (1)
60 (1)
4,4200
4,4100
4,3800
4,5000
4,6000
4,6900
4 196 (4)
381 (1)
642 (1)
3,9600
4,8400
17:30:00 ATR
(ATREM)
1,9100
1,9100
2,3300
2,3300
21,0000(#)
29,44
1 066,67
(1,8000)
47
-
30 820
69 693
156 424 (3)
2 810 (3)
100 (1)
-1,0000
2,4900
2,4000
2,3300
2,4500
2,4900
1 699 (3)
500 (1)
1 000 (1)
1,8900
2,3300
17:30:00 AUG
(AUGA)





(2,3200)
-
-

1 195 (1)
127 (1)
-  (-)
2,7000
0,0130
3,0000
4,8000
6,8000
1 212 (1)
154 (1)
10 (1)
2,1000
2,5400
17:30:00 AUTOCALLSX7E
(AUTOCALLSX7E)





(611,0000)
-
-

250 (1)
-  (-)
-  (-)
606,5000

616,5000

250 (1)
-  (-)
-  (-)

17:30:00 APR
(AUTOPARTN)
7,2800
7,0000
7,2800
7,1200
7,1200(#)
-0,28
-0,28
(7,1400)
49
-
10 543
74 748
312 (3)
60 (1)
2 080 (3)
7,0800
7,0600
7,0200
7,1200
7,1600
7,1800
535 (1)
400 (1)
517 (1)
6,4400
7,8400
17:30:00 AWB
(AWBUD)





(0,9900)
-
-

100 000 (1)
-  (-)
-  (-)
0,0100

0,9500
0,9850
0,9900
4 000 (1)
64 (1)
43 (1)
0,8950
1,0800
17:30:00 BAH
(BAHOLDING)
0,6360
0,6120
0,6360
0,6300
0,6360(#)
-0,94
0,00
(0,6360)
45
-
39 922
24 821
1 000 (1)
2 935 (1)
2 210 (2)
0,6200
0,6120
0,6100
0,6300
0,6360
0,6380
113 (1)
3 398 (2)
2 377 (1)
0,5730
0,6990
17:30:00 BAR1125
(BAR1125)





(102,0000)
-
-

-  (-)
-  (-)
-  (-)




-  (-)
-  (-)
-  (-)
97,0000
107,0000
17:30:00 BAR1130
(BAR1130)





(100,0000)
-
-

-  (-)
-  (-)
-  (-)




-  (-)
-  (-)
-  (-)
96,0000
104,0000
17:30:00 BBI0123
(BBI0123)





(100,0000)
-
-

15 (1)
-  (-)
-  (-)
100,0000



-  (-)
-  (-)
-  (-)
95,0000
105,0000
17:30:00 BBI0221
(BBI0221)





(100,0900)
-
-

8 (1)
3 (1)
-  (-)
99,5000
98,0000
100,1000

8 (1)
-  (-)
-  (-)
98,0900
102,0900
17:30:00 BBI0222
(BBI0222)





(97,0000)
-
-

17 (1)
-  (-)
-  (-)
94,0000

99,8000
100,0000
100,9800
32 (2)
9 (1)
6 (1)
95,0000
99,0000
17:30:00 BBD
(BBIDEV)
3,5900
3,5900
3,6800
3,6300
3,6300(#)
0,83
0,83
(3,6000)
7
-
3 009
11 025
362 (1)
1 044 (2)
1 387 (3)
3,6300
3,6000
3,5900
3,6900
3,7000
3,7100
230 (1)
375 (1)
480 (1)
3,2400
3,9600
17:30:00 BBS1225




(101,0000)
-
-

15 (1)
-  (-)
-  (-)
100,0000



-  (-)
-  (-)
-  (-)
96,0000
106,0000
17:30:00 BDZ
(BEDZIN)



10,5000(#)

-3,67
(10,9000)
-
-

100 (1)
1 000 (1)
150 (1)
10,9000
10,8000
10,2000
-1,0000
10,4000
10,5000
48 (2)
647 (1)
1 000 (1)
9,8500
11,9000
17:30:00 BFT
(BENEFIT)
825,0000
825,0000
870,0000
865,0000
865,0000(#)
0,82
0,82
(858,0000)
91
-
1 283
1 098 507
10 (1)
20 (1)
2 (1)
833,0000
830,0000
829,0000
865,0000
868,0000
870,0000
55 (1)
3 (1)
15 (1)
773,0000
943,0000
17:30:00 BRG
(BERLING)





(3,7000)
-
-

1 000 (1)
150 (1)
333 (1)
3,7000
3,6000
3,5600
3,8000
3,8800
3,9000
25 (1)
1 000 (1)
800 (1)
3,3400
4,0600
17:30:00 BST
(BEST)





(18,0000)
-
-

450 (1)
-  (-)
-  (-)
16,8000

17,6000
18,8000
20,4000
450 (1)
800 (1)
1 (1)
16,2000
19,8000
17:30:00 BCM
(BETACOM)
9,4800
9,2000
9,5600
9,5600
9,4800(#)
3,91
3,04
(9,2000)
9
-
2 079
19 492
900 (1)
95 (1)
200 (1)
9,4000
9,1000
9,0600
9,8400
9,9600
10,0000
130 (1)
116 (1)
58 (1)
8,2800
10,1000
17:30:00 BETAM40TR
(BETAM40TR)
50,8100
50,4700
50,8500
50,8000
50,8000(#)
0,16
0,16
(50,7200)
46
-
6 354
322 124
20 (1)
90 (1)
154 (3)
50,0000
49,9000
49,0000
50,8000
50,8500
50,8900
129 (1)
50 (1)
20 (1)
45,6500
55,7900
17:30:00 BETAW20LV
(BETAW20LV)
35,6500
35,3600
35,8000
35,5700
35,6500(#)
2,60
2,83
(34,6700)
18
-
4 592
163 547
120 (1)
200 (1)
50 (1)
35,6200
34,7500
31,5500
35,8000
35,9900
36,0000
231 (3)
36 (1)
480 (4)
31,2050
38,1350
17:30:00 BETAW20ST
(BETAW20ST)
409,0000
406,8000
410,5000
407,7000
407,7000(#)
-1,71
-1,71
(414,8000)
37
-
891
363 715
15 (2)
18 (1)
6 (1)
407,0000
406,8000
406,0000
417,6500
418,0000
425,9500
5 (1)
5 (1)
5 (1)
373,3500
456,2500
17:30:00 BETAW20TR
(BETAW20TR)
31,1500
31,1200
31,3500
31,2250
31,1500(#)
0,73
0,48
(31,0000)
37
-
7 315
228 506
250 (1)
246 (3)
32 (1)
31,2200
31,0000
30,8300
31,5000
31,7000
31,7100
17 (1)
343 (1)
154 (1)
27,9000
34,1000
17:30:00 BGK0121
(BGK0121)





(100,0000)
-
-

-  (-)
-  (-)
-  (-)




-  (-)
-  (-)
-  (-)
96,0000
104,0000
17:30:00 BGK0223
(BGK0223)





(98,8000)
-
-

-  (-)
-  (-)
-  (-)




-  (-)
-  (-)
-  (-)
94,8000
102,8000
17:30:00 BGK1021
(BGK1021)





(100,0000)
-
-

-  (-)
-  (-)
-  (-)




-  (-)
-  (-)
-  (-)
95,0000
105,0000
17:30:00 BGK1023
(BGK1023)





(100,0000)
-
-

-  (-)
-  (-)
-  (-)




-  (-)
-  (-)
-  (-)
96,0000
104,0000
17:30:00 BIK
(BIK)
14,2000
14,0500
14,2000
14,0500
14,2000(#)
-0,35
0,71
(14,1000)
5
-
25
352
620 (1)
72 (1)
-  (-)
13,5000
12,4000
14,0500
14,1500
14,2000
390 (1)
400 (2)
514 (3)
12,7000
15,5000
17:30:00 BML
(BIOMEDLUB)
29,7000
27,0000
30,0000
27,8000
27,8000(#)
-3,14
-3,14
(28,7000)
6204
-
1 757 199
49 631 000
4 399 (13)
448 (4)
7 927 (29)
27,8000
27,7000
27,6000
27,9000
28,0000
28,1000
500 (6)
13 789 (8)
92 (2)
25,9000
31,5000
17:30:00 BIO
(BIOTON)
5,7000
5,6000
5,8100
5,6000
5,6000(#)
-3,11
-3,11
(5,7800)
350
-
166 779
950 611
2 442 (5)
776 (2)
175 (1)
5,6000
5,5900
5,5800
5,6400
5,6500
5,6800
200 (1)
71 (1)
61 (1)
5,2100
6,3500
17:30:00 BNPPBKS0822
(BNPPBKS0822)





(495,0000)
-
-

250 (1)
-  (-)
-  (-)
514,0000



-  (-)
-  (-)
-  (-)

17:30:00 BNPPBNK20622
(BNPPBNK20622)





(1 051,0000)
-
-

219 (1)
-  (-)
-  (-)
1 003,0000

1 019,0000

20 (1)
-  (-)
-  (-)

17:30:00 BNPPBSK0223
(BNPPBSK0223)





(631,5000)
-
-

-  (-)
-  (-)
-  (-)




-  (-)
-  (-)
-  (-)

17:30:00 BNPPBSK0323
(BNPPBSK0323)





(767,0000)
-
-

250 (1)
-  (-)
-  (-)
753,0000



-  (-)
-  (-)
-  (-)

17:30:00 BNPPBSK0422
(BNPPBSK0422)





(640,5000)
-
-

250 (1)
-  (-)
-  (-)
618,0000



-  (-)
-  (-)
-  (-)

17:30:00 BNPPBSK0423
(BNPPBSK0423)





(1 013,0000)
-
-

250 (1)
-  (-)
-  (-)
995,0000



-  (-)
-  (-)
-  (-)

17:30:00 BNPPBSK0524
(BNPPBSK0524)





(1 073,5000)
-
-

250 (1)
-  (-)
-  (-)
1 026,0000



-  (-)
-  (-)
-  (-)

17:30:00 BNPPBSK0525
(BNPPBSK0525)





(1 006,0000)
-
-

250 (1)
-  (-)
-  (-)
979,0000



-  (-)
-  (-)
-  (-)