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 ACP BNPPBSK0223 BOS CDL DS1023 ERB FACPM20 FEUHU20 FMBKM20 FTENH20 GHJ0320 GTC0321 INTLADS05520 INTLCDR22517 INTLDOW20040 INTLJSW26104 INTLNOK02493 INTLPLA26435 INTLVOW15842 INTSDBK10520 INTSNAG07104 INTSSLV02345 IPE KRI LMDSFIZ MCM0620 ODL OW20B202150 OW20D202000 OW20N201800 OW20O202450 OW20X201900 PEOH215 PKN PRZ0924 RCDGRAOPEN RCFL2PLAY RCFL3FW202 RCFL3SOY RCFL4SOY RCFL6OIL RCFS2OIL1 RCFS3LIGH RCFS4NAG RCFS6GOLD RCGOIL1022 RCOSBAOPEN RCTLBPL3 RCTLTOTF4 RDN SIC1133 TPE VOT WZ1122
ostatnie notowanie: 21.02.2020
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
17:30:00 ACP
(ASSECOPOL)
66,4500
65,8500
66,5500
66,5000
66,5000(#)
-0,08
-0,08
(66,5500)
477
-
38 818
2 571 979
1 370 (1)
8 (1)
43 (1)
66,0000
65,8500
65,8000
66,5000
66,6000
66,6500
693 (5)
1 555 (2)
417 (3)
59,9000
73,2000
17:30:00 ASE
(ASSECOSEE)
29,8000
29,0000
29,8000
29,2000
29,2000(#)
-2,01
-2,01
(29,8000)
38
-
3 354
98 059
300 (1)
100 (1)
3 733 (2)
29,0000
28,8000
28,6000
29,2000
29,6000
29,8000
50 (1)
99 (1)
1 524 (5)
27,0000
32,6000
17:30:00 AST
(ASTARTA)
17,5000
17,1500
17,5000
17,3500
17,3500(#)
-0,86
-0,86
(17,5000)
27
-
4 255
73 898
24 (1)
250 (1)
131 (2)
17,3500
17,3000
17,1500
17,4000
17,4500
17,5000
150 (1)
420 (1)
774 (1)
15,7500
19,2500
17:30:00 AT10421
(AT10421)





(98,0000)
-
-

1 (1)
-  (-)
-  (-)
98,0000

100,9900

4 (1)
-  (-)
-  (-)
93,0000
103,0000
17:30:00 1AT
(ATAL)
39,4000
39,0000
39,8000
39,8000
39,4000(#)
1,02
0,00
(39,4000)
17
-
1 421
56 425
175 (2)
13 (1)
76 (2)
39,2000
39,0000
38,8000
39,8000
39,9000
40,0000
210 (1)
50 (1)
100 (1)
35,5000
43,3000
17:30:00 ATC0821
(ATC0821)





(100,3000)
-
-

-  (-)
-  (-)
-  (-)




-  (-)
-  (-)
-  (-)
90,2700
110,3300
17:30:00 ATD
(ATENDE)
3,4000
3,4000
3,5000
3,4200
-1,72

(3,4800)
5
-
4 082
13 899
40 (1)
1 016 (2)
1 000 (1)
3,4000
3,3600
3,3200
3,4200
3,5000
3,7200
500 (1)
3 817 (2)
801 (1)
3,1400
3,8200
17:30:00 ATL0421
(ATL0421)





(100,0000)
-
-

-  (-)
-  (-)
-  (-)




-  (-)
-  (-)
-  (-)
95,0000
105,0000
17:30:00 ATL0921
(ATL0921)





(100,0000)
-
-

-  (-)
-  (-)
-  (-)




-  (-)
-  (-)
-  (-)
96,0000
104,0000
17:30:00 ATL1020
(ATL1020)





(100,0000)
-
-

-  (-)
-  (-)
-  (-)




-  (-)
-  (-)
-  (-)
95,0000
105,0000
17:30:00 ATP
(ATLANTAPL)
5,7000
5,4400
5,7000
5,7000
5,7000(#)
0,00
0,00
(5,7000)
5
-
196
1 097
2 (1)
1 462 (2)
400 (1)
5,5000
5,4400
5,3600
5,7000
5,7800
6,0000
1 349 (1)
650 (1)
2 000 (1)
5,1400
6,2600
17:30:00 ATS
(ATLANTIS)
0,5250
0,5250
0,5250
0,5250
0,5570(#)
3,96
10,30
(0,5050)
1
-
1 500
788
6 816 (2)
9 950 (1)
8 587 (1)
0,5100
0,5050
0,5001
0,5250
0,5550
0,5569
1 294 (1)
9 477 (1)
1 690 (1)
0,4545
0,5555
17:30:00 ATL
(ATLASEST)
1,3100
1,3100
1,3100
1,3100
5,65

(1,2400)
1
-
152
199
3 000 (1)
1 000 (1)
297 (1)
1,2600
1,2500
1,2250
1,4300
1,4350
1,4450
3 000 (1)
3 128 (1)
693 (1)
1,1200
1,3600
17:30:00 ATM
(ATM)
9,9900
9,6200
9,9900
9,6200
9,9900(#)
-3,70
0,00
(9,9900)
5
-
592
5 840
150 (1)
1 000 (1)
178 (1)
9,6200
9,6000
9,5400
9,9800
9,9900
10,3800
150 (1)
2 453 (3)
152 (1)
9,0000
10,9800
17:30:00 ATG
(ATMGRUPA)
4,8100
4,8100
4,9200
4,8100
4,8100(#)
-0,93
-0,93
(4,8550)
14
-
3 571
17 395
8 (1)
180 (1)
5 000 (1)
4,8100
4,7400
4,7200
4,8950
4,9200
5,0000
3 388 (2)
1 668 (2)
425 (2)
4,3700
5,3400
17:30:00 ATR
(ATREM)





(1,8800)
-
-

20 (5)
5 175 (2)
26 (1)
1,8800
1,8500
1,8400
1,9000
1,9500
2,1900
20 (5)
3 900 (1)
3 725 (1)
1,6950
2,0600
17:30:00 AUG
(AUGA)





(1,9500)
-
-

3 (1)
387 (1)
-  (-)
1,3150
0,0100
2,0500
3,2200
6,8000
758 (1)
252 (1)
10 (1)
1,7550
2,1400
17:30:00 AUTOCALLSX7E
(AUTOCALLSX7E)





(847,9000)
-
-

214 (1)
-  (-)
-  (-)
825,8000

835,8000

214 (1)
-  (-)
-  (-)

17:30:00 APR
(AUTOPARTN)
5,3600
5,3000
5,4200
5,4000
0,75

(5,3600)
27
-
5 582
29 964
200 (1)
1 821 (4)
6 487 (7)
5,3600
5,3200
5,3000
5,4000
5,4200
5,4600
75 (1)
6 006 (2)
1 241 (2)
4,8300
5,8800
17:30:00 AWB
(AWBUD)



0,9850(#)

1,03
(0,9750)
-
-

3 000 (1)
9 902 (1)
-  (-)
0,4000
0,0100
0,9750
0,9850
0,9900
1 000 (1)
2 116 (1)
988 (4)
0,8800
1,0700
17:30:00 BAH
(BAHOLDING)
0,8310
0,8230
0,8500
0,8240
0,8240(#)
-1,32
-1,32
(0,8350)
66
-
97 966
81 562
530 (1)
1 254 (2)
974 (1)
0,8240
0,8230
0,8220
0,8450
0,8460
0,8480
2 740 (1)
1 000 (1)
4 664 (2)
0,7520
0,9180
17:30:00 BAL
(BALTONA)
6,6500
6,5000
6,6500
6,6000
6,6500(#)
-0,75
0,00
(6,6500)
3
-
503
3 270
200 (1)
5 000 (1)
1 234 (1)
6,4000
6,3000
6,1000
6,6000
6,6500
6,7000
499 (1)
495 (1)
1 084 (2)
6,0000
7,3000
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 BBI0221
(BBI0221)
100,2500
100,2500
100,3000
100,3000
0,00

(100,3000)
4
-
170
17 047
3 (1)
12 (1)
-  (-)
100,2000
100,0000
100,3000

100 (1)
-  (-)
-  (-)
95,3000
105,3000
17:30:00 BBI0222
(BBI0222)
100,0000
100,0000
100,0000
100,0000
0,00

(100,0000)
6
-
300
30 000
3 (1)
-  (-)
-  (-)
99,9000

100,0000
100,2000
100,5000
100 (1)
38 (1)
9 (2)
95,0000
105,0000
17:30:00 BBD
(BBIDEV)
4,3200
4,3200
4,7400
4,7400
5,4000(#)
9,72
25,00
(4,3200)
22
-
12 940
56 031
142 (1)
340 (1)
608 (2)
4,3700
4,3600
4,3500
4,7400
4,7500
4,7800
56 (1)
1 900 (1)
138 (1)
3,8900
4,7500
17:30:00 BBS1225




(101,0000)
-
-

15 (1)
-  (-)
-  (-)
100,0000



-  (-)
-  (-)
-  (-)
96,0000
106,0000
17:30:00 BDZ
(BEDZIN)
10,3000
10,3000
11,2500
11,2000
10,5000(#)
8,74
1,94
(10,3000)
11
-
448
4 991
100 (1)
8 (1)
112 (1)
10,2000
9,0000
8,9600
11,2000
12,4000
12,5000
88 (1)
399 (1)
400 (1)
9,2800
11,3000
17:30:00 BFT
(BENEFIT)
1 070,0000
1 060,0000
1 070,0000
1 070,0000
1 070,0000(#)
0,00
0,00
(1 070,0000)
41
-
183
195 410
33 (3)
37 (2)
51 (2)
1 055,0000
1 050,0000
1 040,0000
1 070,0000
1 075,0000
1 080,0000
412 (5)
28 (3)
3 (1)
964,0000
1 175,0000
17:30:00 BRG
(BERLING)
4,2000
4,2000
4,2000
4,2000
4,2000(#)
0,00
0,00
(4,2000)
1
-
1 147
4 817
3 782 (2)
297 (1)
150 (1)
4,2000
4,1200
4,1000
4,2800
4,3000
4,3600
200 (1)
52 (1)
395 (1)
3,7800
4,6200
17:30:00 BST
(BEST)





(22,8000)
-
-

500 (1)
350 (1)
-  (-)
22,0000
21,8000
22,6000
22,8000
42,0000
44 (1)
329 (1)
60 (1)
20,6000
25,0000
17:30:00 BCM
(BETACOM)
9,0000
8,2800
9,0000
8,5500
9,0000(#)
-5,00
0,00
(9,0000)
8
-
980
8 185
1 000 (1)
50 (1)
-  (-)
8,2000
8,0000
8,5500
9,0000
9,1000
922 (1)
954 (5)
238 (1)
8,1000
9,9000
17:30:00 BETAM40TR
(BETAM40TR)
56,5200
56,1200
56,6300
56,1200
56,1200(#)
-0,32
-0,32
(56,3000)
59
-
2 636
148 741
126 (1)
13 (1)
60 (4)
56,1200
56,0500
56,0000
57,0000
57,2000
57,3500
35 (1)
71 (1)
500 (1)
50,6700
61,9300
17:30:00 BETAW20ST
(BETAW20ST)
390,7500
388,8000
391,2500
388,8000
390,7500(#)
0,17
0,67
(388,1500)
5
-
39
15 221
3 (1)
3 (1)
3 (1)
370,0000
360,0000
350,0000
394,5000
395,0000
10 (1)
5 (1)
-  (-)
349,3500
426,9500
17:30:00 BETAW20TR
(BETAW20TR)
35,6850
35,5500
35,9450
35,5500
35,5700(#)
-0,70
-0,64
(35,8000)
31
-
11 000
394 151
92 (2)
23 (1)
1 130 (5)
35,5500
35,5200
35,5000
35,5600
35,9200
36,2800
7 (1)
75 (1)
100 (1)
32,2200
39,3800
17:30:00 BGD0920
(BGD0920)





(100,4800)
-
-

1 (1)
-  (-)
-  (-)
98,0000



-  (-)
-  (-)
-  (-)
95,4800
105,4800
17:30:00 BGK0121
(BGK0121)





(100,0000)
-
-

-  (-)
-  (-)
-  (-)




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





(100,0000)
-
-

200 (1)
-  (-)
-  (-)
98,5000



-  (-)
-  (-)
-  (-)
95,0000
105,0000
17:30:00 BGK0520
(BGK0520)





(100,3900)
-
-

500 (1)
-  (-)
-  (-)
99,9000



-  (-)
-  (-)
-  (-)
96,3900
104,3900
17:30:00 BGK1021
(BGK1021)





(100,0000)
-
-

200 (1)
-  (-)
-  (-)
99,2000



-  (-)
-  (-)
-  (-)
95,0000
105,0000
17:30:00 BGK1023
(BGK1023)
100,0500
100,0500
100,0500
100,0500
0,00

(100,0500)
1
-
500
50 025
1 000 (1)
500 (1)
-  (-)
100,0200
99,7000


-  (-)
-  (-)
-  (-)
95,0500
105,0500
17:30:00 BIK
(BIK)
14,5000
14,0400
14,5000
14,0400
14,0400(#)
-4,23
-4,23
(14,6600)
5
-
107
1 514
555 (1)
85 (1)
50 (1)
14,0400
14,0000
13,4800
14,5000
14,6600
14,8800
495 (1)
550 (1)
143 (1)
13,2000
16,1200
17:30:00 BML
(BIOMEDLUB)
1,0700
1,0700
1,1050
1,0800
1,0800(#)
-3,14
-3,14
(1,1150)
10
-
4 881
5 299
1 808 (2)
1 767 (2)
10 720 (5)
1,0800
1,0750
1,0700
1,1000
1,1050
1,1100
1 000 (1)
1 396 (2)
11 069 (4)
1,0050
1,2250
17:30:00 BIO
(BIOTON)
3,2600
3,2200
3,3000
3,2600
3,2600(#)
-1,06
-1,06
(3,2950)
128
-
52 150
169 254
16 222 (2)
300 (1)
1 225 (2)
3,2250
3,2200
3,2100
3,2600
3,3000
3,3250
903 (1)
1 000 (1)
330 (1)
2,9700
3,6200
17:30:00 BNF0322
(BNF0322)





(100,2000)
-
-

100 (1)
-  (-)
-  (-)
99,7000

100,5000
100,5900
100,6000
500 (1)
28 (1)
102 (1)
96,2000
104,2000
17:30:00 BNF0621
(BNF0621)
100,2900
100,2900
100,2900
100,2900
1,25

(99,0500)
1
-
1
100
48 (1)
40 (1)
40 (1)
99,0500
99,0400
99,0300
100,2900
100,4900
100,5000
423 (1)
500 (1)
2 400 (1)
95,0500
103,0500
17:30:00 BNF1221
(BNF1221)





(100,5900)
-
-

20 (1)
100 (1)
50 (1)
99,6500
99,5000
98,0100
100,5900
100,9000
101,0000
92 (2)
810 (1)
25 (1)
95,5900
105,5900
17:30:00 BNPPBKS0822
(BNPPBKS0822)





(1 003,8000)
-
-

214 (1)
-  (-)
-  (-)
992,1000



-  (-)
-  (-)
-  (-)

17:30:00 BNPPBNK20622
(BNPPBNK20622)





(992,0000)
-
-

214 (1)
-  (-)
-  (-)
975,7000



-  (-)
-  (-)
-  (-)