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 BNPPBSK0422 BOS CEZ DVL0523 ENI FACPZ20 FEURH21 FMF0624 FTPEU20 GNB0221 HRS INTLADS13409 INTLDNP23523 INTLKGH29785 INTLPKO29413 INTLW2028639 INTSBND25148 INTSEUD29132 INTSNKX28217 INTSSLV02279 INTSW2028480 KOS1133 LCC1022 MBK1028 NNG OW20C211900 OW20D202175 OW20F201000 OW20I202500 OW20P201500 OW20Q201200 OW20R202150 PBG PGL1127 PIW PS1024 RCFL10GOLD1 RCFL2SOY RCFL3GOLD RCFL3SUGA2 RCFL4SILVE1 RCFL6CORN RCFS1NAG RCFS3BPL RCFS3PALL3 RCFS4PGN RCFS6FW201 RCGCOMB0221 RCLCOAOPEN RCSAEAOPEN RCTSCOFF4 RON0521 SIE1134 TRK VTG1022 ZAM1126
ostatnie notowanie: 07.04.2020
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
14:47:04 ASE
(ASSECOSEE)
29,6000
28,8000
30,0000
29,7000
1,71

(29,2000)
63
-
5 415
160 178
5 (1)
100 (1)
328 (2)
29,7000
29,0000
28,8000
29,8000
29,9000
30,0000
1 141 (4)
496 (3)
583 (4)
26,3000
32,1000
14:23:44 AST
(ASTARTA)
11,8500
11,8000
12,3500
11,8000
11,8500(#)
1,72
2,16
(11,6000)
112
-
24 939
301 388
500 (1)
127 (1)
645 (1)
11,8000
11,7500
11,6500
12,0000
12,1000
12,2000
2 630 (3)
22 (1)
149 (1)
10,4500
12,7500
09:00:00 AT10421
(AT10421)





(98,0000)
-
-

-  (-)
-  (-)
-  (-)


98,0000
100,9600
100,9900
91 (1)
1 (1)
4 (1)
96,0000
100,0000
14:44:31 1AT
(ATAL)
26,5000
25,0000
26,7000
26,4000
25,0000(#)
0,00
-5,30
(26,4000)
61
-
9 341
244 301
523 (1)
313 (1)
55 (1)
26,4000
26,0000
25,8000
26,6000
26,7000
26,8000
100 (1)
140 (2)
275 (2)
23,8000
29,0000
11:55:22 ATC0821
(ATC0821)
96,9900
96,9900
97,7500
97,7500
1,19

(96,6000)
3
-
10
972
6 (1)
10 (1)
2 (1)
96,0000
95,0000
94,2000
97,5000
97,7000
97,7600
6 (1)
2 (1)
14 (1)
94,6000
98,6000
14:15:24 ATD
(ATENDE)
2,3800
2,2000
2,3800
2,3400
2,3400(#)
1,74
1,74
(2,3000)
35
-
23 297
53 137
480 (1)
1 520 (4)
2 765 (4)
2,2400
2,2000
2,1800
2,3400
2,3600
2,4400
800 (1)
5 016 (2)
290 (1)
2,0800
2,5200
11:53:46 ATL0421
(ATL0421)
98,0000
98,0000
98,0000
98,0000
-2,00

(100,0000)
1
-
3
294
-  (-)
-  (-)
-  (-)


98,0000

60 (1)
-  (-)
-  (-)
98,0000
102,0000
09:00:00 ATL0921
(ATL0921)





(100,0000)
-
-

-  (-)
-  (-)
-  (-)




-  (-)
-  (-)
-  (-)
98,0000
102,0000
09:00:00 ATL1020
(ATL1020)





(100,0000)
-
-

-  (-)
-  (-)
-  (-)




-  (-)
-  (-)
-  (-)
98,0000
102,0000
14:49:37 ATP
(ATLANTAPL)
5,1000
5,1000
5,5000
5,5000
5,1200(#)
7,84
0,39
(5,1000)
12
-
2 011
10 260
360 (1)
1 700 (1)
340 (1)
5,1200
5,1000
4,8700
5,3000
5,3200
5,4600
1 999 (1)
1 650 (1)
690 (1)
4,5900
5,6000
14:47:35 ATS
(ATLANTIS)
0,4050
0,4050
0,4500
0,4110
0,4110(#)
-8,67
-8,67
(0,4500)
8
-
19 054
8 124
849 (1)
3 800 (1)
2 000 (1)
0,4110
0,4100
0,4060
0,4400
0,4500
0,4700
2 000 (1)
4 995 (3)
3 500 (1)
0,4050
0,4950
10:32:20 ATL
(ATLASEST)



0,9400(#)

-6,93
(1,0100)
-
-

200 (1)
4 102 (3)
10 000 (1)
0,9300
0,9100
0,9040
1,0000
1,0100
1,0300
4 161 (2)
1 178 (1)
6 900 (1)
0,9100
1,1100
11:16:55 ATM
(ATM)
8,6000
8,6000
8,8500
8,8500
8,6000(#)
4,73
1,78
(8,4500)
5
-
588
5 137
111 (1)
890 (1)
1 150 (2)
8,6500
8,6000
8,0000
8,9000
8,9500
9,0000
94 (1)
175 (1)
550 (1)
7,6500
9,2500
12:52:32 ATG
(ATMGRUPA)
3,6100
3,5100
3,6100
3,6100
3,6100(#)
1,98
1,98
(3,5400)
16
-
2 662
9 561
300 (1)
3 570 (2)
317 (1)
3,5600
3,5100
3,4900
3,6100
3,6800
3,7700
362 (1)
2 300 (1)
163 (2)
3,1900
3,8900
09:00:00 ATR
(ATREM)
1,5000
1,5000
1,5000
1,5000
1,5000(#)
-1,32
-1,32
(1,5200)
5
-
9
14
100 (1)
300 (1)
100 (1)
1,4500
1,4400
1,4300
1,5150
1,5200
1,6400
1 780 (1)
5 000 (1)
508 (1)
1,3700
1,6700
09:00:00 AUG
(AUGA)





(1,9500)
-
-

235 (1)
-  (-)
-  (-)
0,0100

2,0400
2,3000
6,8000
409 (1)
757 (1)
10 (1)
1,7600
2,1400
13:56:04 AUTOCALLSX7E
(AUTOCALLSX7E)
558,2000
558,2000
558,2000
558,2000
3,97

(536,9000)
1
-
100
55 820
227 (1)
-  (-)
-  (-)
559,1000

569,1000

227 (1)
-  (-)
-  (-)

14:47:37 APR
(AUTOPARTN)
3,9000
3,8000
3,9000
3,8700
3,9000(#)
2,11
2,90
(3,7900)
133
-
33 777
130 771
1 000 (1)
1 280 (2)
263 (1)
3,8100
3,8000
3,7800
3,8600
3,8700
3,8900
850 (1)
182 (1)
1 166 (2)
3,4200
4,1600
11:30:00 AWB
(AWBUD)





(0,7500)
-
-

3 321 (1)
3 000 (1)
-  (-)
0,6600
0,3500
0,7500
0,8000
0,8500
6 753 (2)
520 (1)
5 594 (1)
0,6750
0,8250
14:52:17 BAH
(BAHOLDING)
0,6320
0,6160
0,6500
0,6160
0,6320(#)
-4,94
-2,47
(0,6480)
58
-
138 635
86 553
848 (1)
3 200 (1)
600 (1)
0,6160
0,6150
0,6120
0,6200
0,6320
0,6400
8 000 (1)
6 000 (1)
6 750 (2)
0,5840
0,7120
07:45:00 BAL
(BALTONA)





(6,3000)
-
-

-  (-)
-  (-)
-  (-)




-  (-)
-  (-)
-  (-)
5,6800
6,9200
09:00:00 BAR1125
(BAR1125)





(102,0000)
-
-

-  (-)
-  (-)
-  (-)




-  (-)
-  (-)
-  (-)

09:00:00 BAR1130
(BAR1130)





(100,0000)
-
-

-  (-)
-  (-)
-  (-)




-  (-)
-  (-)
-  (-)
95,0000
105,0000
09:00:00 BBI0123
(BBI0123)





(100,0000)
-
-

-  (-)
-  (-)
-  (-)




-  (-)
-  (-)
-  (-)
95,0000
105,0000
09:00:00 BBI0221
(BBI0221)





(94,0000)
-
-

-  (-)
-  (-)
-  (-)


97,2500

5 (1)
-  (-)
-  (-)
92,0000
96,0000
09:00:00 BBI0222
(BBI0222)





(100,0000)
-
-

-  (-)
-  (-)
-  (-)


99,5000
100,0000
100,2000
79 (2)
82 (2)
38 (1)
95,0000
105,0000
14:25:39 BBD
(BBIDEV)
3,3900
3,3000
3,5000
3,5000
5,11

(3,3300)
12
-
3 760
12 790
843 (1)
1 000 (1)
90 (1)
3,4000
3,3400
3,3300
3,5000
3,6900
3,7500
868 (2)
1 000 (1)
196 (1)
3,0000
3,6600
09:00:00 BBS1225




(101,0000)
-
-

15 (1)
-  (-)
-  (-)
100,0000



-  (-)
-  (-)
-  (-)
96,0000
106,0000
13:39:18 BDZ
(BEDZIN)
10,2000
9,2000
10,2000
9,9000
9,2000(#)
-2,94
-9,80
(10,2000)
6
-
432
4 216
743 (3)
821 (1)
21 (1)
9,2000
9,1500
8,9000
9,9000
10,0000
11,0000
222 (1)
300 (1)
700 (1)
9,2000
11,2000
14:47:04 BFT
(BENEFIT)
720,0000
720,0000
758,0000
758,0000
720,0000(#)
7,37
1,98
(706,0000)
110
-
928
681 814
106 (2)
112 (2)
25 (1)
746,0000
745,0000
743,0000
760,0000
763,0000
765,0000
69 (3)
17 (1)
25 (1)
636,0000
776,0000
14:00:43 BRG
(BERLING)



4,3600(#)

32,12
(3,3000)
-
-

150 (1)
1 (1)
50 (1)
4,5000
3,9600
3,4000
3,9600
4,2000
4,3600
145 (1)
4 (1)
395 (1)
2,9800
3,6200
09:00:00 BST
(BEST)





(19,3000)
-
-

416 (1)
-  (-)
-  (-)
18,6000

18,9000
19,3000
19,4000
20 (1)
17 (1)
390 (1)
17,4000
21,2000
12:22:48 BCM
(BETACOM)
8,4000
8,3800
8,4800
8,4800
8,4000(#)
6,00
5,00
(8,0000)
4
-
2 000
16 830
1 000 (1)
51 (1)
-  (-)
8,1000
7,5000
8,4800
8,5000
9,0000
950 (1)
902 (2)
52 (1)
7,2000
8,8000
14:52:07 BETAM40TR
(BETAM40TR)
42,6650
42,4900
43,5500
42,9000
42,6650(#)
3,85
3,28
(41,3100)
168
-
19 976
857 890
1 884 (1)
5 000 (1)
123 (4)
42,8950
42,7450
42,5000
43,1950
43,2500
43,3350
2 000 (1)
35 (1)
5 000 (1)
37,1800
45,4400
14:51:17 BETAW20LV
(BETAW20LV)
29,0000
28,6300
31,3000
29,3100
29,6200(#)
8,56
9,70
(27,0000)
94
-
25 007
732 351
55 (1)
5 000 (1)
1 735 (2)
29,1000
29,0700
29,0000
29,2700
29,3700
29,4000
5 000 (1)
10 000 (1)
225 (1)
24,3000
29,7000
14:51:47 BETAW20ST
(BETAW20ST)
470,0000
460,0000
470,6000
465,5000
470,0000(#)
-3,34
-2,41
(481,6000)
217
-
2 533
1 179 000
8 (2)
270 (2)
25 (1)
465,2000
464,0000
462,5000
466,0000
468,2000
470,0000
250 (1)
700 (1)
220 (2)
423,0000
517,0000
14:45:54 BETAW20TR
(BETAW20TR)
27,6450
27,5750
28,1350
27,8800
27,6450(#)
3,60
2,73
(26,9100)
166
-
54 621
1 526 504
35 (1)
350 (1)
6 000 (1)
27,9000
27,8200
27,8050
27,9100
27,9800
28,1000
6 000 (1)
10 000 (1)
15 (1)
24,2200
29,6000
11:42:31 BGD0920
(BGD0920)
94,0000
94,0000
94,0000
94,0000
1,08

(93,0000)
1
-
9
846
9 (1)
-  (-)
-  (-)
93,0000

99,0000

4 (1)
-  (-)
-  (-)
88,0000
98,0000
09:00:00 BGK0121
(BGK0121)





(100,0000)
-
-

-  (-)
-  (-)
-  (-)




-  (-)
-  (-)
-  (-)
98,0000
102,0000
09:00:00 BGK0223
(BGK0223)





(100,0000)
-
-

-  (-)
-  (-)
-  (-)




-  (-)
-  (-)
-  (-)
98,0000
102,0000
09:00:00 BGK0520
(BGK0520)





(100,3900)
-
-

-  (-)
-  (-)
-  (-)




-  (-)
-  (-)
-  (-)
98,3900
102,3900
09:00:00 BGK1021
(BGK1021)





(100,0000)
-
-

-  (-)
-  (-)
-  (-)




-  (-)
-  (-)
-  (-)
95,0000
105,0000
09:00:00 BGK1023
(BGK1023)





(100,0700)
-
-

-  (-)
-  (-)
-  (-)




-  (-)
-  (-)
-  (-)
95,0700
105,0700
10:25:58 BIK
(BIK)
12,3500
12,3500
12,4500
12,4500
12,3500(#)
4,62
3,78
(11,9000)
8
-
365
4 530
800 (1)
1 050 (2)
100 (1)
12,3000
12,2500
12,2000
12,8000
13,5000
17,4000
650 (1)
100 (1)
167 (1)
10,7500
13,0500
14:52:52 BML
(BIOMEDLUB)
5,1000
3,7300
5,4000
4,1000
4,0800(#)
-18,00
-18,40
(5,0000)
7656
-
7 056 924
30 922 267
2 201 (1)
661 (1)
3 441 (6)
4,0800
4,0700
4,0500
4,1000
4,1400
4,1500
3 196 (1)
890 (1)
3 465 (4)
4,5000
5,5000
14:52:45 BIO
(BIOTON)
5,6000
4,5400
5,6800
4,9000
4,5400(#)
-7,55
-14,34
(5,3000)
1200
-
597 734
2 971 190
435 (1)
1 260 (3)
519 (2)
4,8250
4,8200
4,8100
4,9300
4,9600
4,9800
1 350 (1)
298 (2)
800 (2)
4,7700
5,8300
10:41:43 BNPPBKS0822
(BNPPBKS0822)





(516,7000)
-
-

227 (1)
-  (-)
-  (-)
561,5000



-  (-)
-  (-)
-  (-)

10:10:16 BNPPBNK20622
(BNPPBNK20622)





(937,2000)
-
-

227 (1)
-  (-)
-  (-)
928,4000



-  (-)
-  (-)
-  (-)

14:45:56 BNPPBSK0223
(BNPPBSK0223)





(443,1000)
-
-

227 (1)
-  (-)
-  (-)
650,8000



-  (-)
-  (-)
-  (-)

09:29:23 BNPPBSK0323
(BNPPBSK0323)





(707,3000)
-
-

227 (1)
-  (-)
-  (-)
745,6000



-  (-)
-  (-)
-  (-)