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 ABS BNF1221 BOS CDL DS1023 ERB F6MWZ20 FEUHH20 FLWBM20 FSPLU20 GHI0720 GTC IPO INTLCDR22285 INTLDOW16790 INTLHSC15685 INTLNKX18705 INTLPKN26401 INTLUSD21279 INTSCDR24810 INTSKGH23341 INTSPLA25924 IPOBENE3H KRA1226 LMBSFIZ MCI0321 NTT OW20A202225 OW20C202250 OW20M201825 OW20N202450 OW20X201800 PEO1028 PIA1128 PMA RCCOCOOPEN RCFL2OIL2 RCFL3EAD RCFL3ROS RCFL4PGN RCFL6FW201 RCFS2KGH RCFS3GASO RCFS4FW203 RCFS6COFF1 RCGLDAOPEN RCNAGAOPEN RCTLBEI RCTLTOTF RDN SET TLX VIN WZ0126
ostatnie notowanie: 17.01.2020
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 ABS
(ASSECOBS)
29,8000
29,8000
29,8000
29,8000
29,8000(#)
0,00
0,00
(29,8000)
9
-
568
16 926
53 (1)
437 (1)
40 (1)
29,6000
29,4000
27,6000
29,8000
30,0000
31,0000
50 (1)
200 (2)
169 (1)
27,0000
32,6000
17:30:00 ACP
(ASSECOPOL)
64,3000
64,3000
65,0000
65,0000
65,0000(#)
1,09
1,09
(64,3000)
548
-
58 173
3 768 354
45 (2)
84 (2)
45 (2)
64,7500
64,7000
64,6500
65,0000
65,1000
65,1500
6 222 (9)
1 912 (5)
796 (3)
57,9000
70,7000
17:30:00 ASE
(ASSECOSEE)
24,4000
24,4000
24,8000
24,8000
24,8000(#)
0,81
0,81
(24,6000)
19
-
1 602
39 461
241 (2)
157 (2)
403 (3)
24,4000
24,2000
24,0000
24,8000
25,0000
25,2000
3 577 (7)
392 (5)
105 (1)
22,2000
27,0000
17:30:00 AST
(ASTARTA)
18,6000
18,5000
18,8000
18,6500
18,6500(#)
-0,80
-0,80
(18,8000)
35
-
6 291
117 296
1 346 (3)
220 (2)
380 (1)
18,5000
18,4000
18,3000
18,7000
18,8000
18,9000
479 (1)
6 267 (3)
316 (1)
16,9500
20,6000
17:30:00 AT10421
(AT10421)





(98,0000)
-
-

1 (1)
-  (-)
-  (-)
98,0000

100,9900

4 (1)
-  (-)
-  (-)
93,0000
103,0000
17:30:00 1AT
(ATAL)
41,5000
41,5000
42,7000
42,5000
42,5000(#)
0,24
0,24
(42,4000)
53
-
7 638
324 513
215 (1)
155 (1)
68 (1)
42,0000
41,8000
41,6000
42,5000
42,6000
42,7000
256 (1)
20 (1)
165 (3)
38,2000
46,6000
17:30:00 ATC0821
(ATC0821)





(101,4000)
-
-

7 (1)
6 (1)
10 (1)
100,1000
100,0200
99,5000
101,6500
101,7000
101,9900
4 (1)
21 (1)
3 (1)
96,4000
106,4000
17:30:00 ATD
(ATENDE)
3,6600
3,5200
3,6600
3,5200
-3,83

(3,6600)
8
-
6 439
23 002
1 550 (3)
540 (1)
400 (1)
3,3000
3,2000
3,1600
3,5000
3,5400
3,6600
1 150 (1)
3 875 (1)
3 802 (5)
3,3000
4,0200
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)
4,8100
4,8000
4,9400
4,9400
0,00

(4,9400)
15
-
476
2 341
118 (1)
51 (1)
155 (1)
4,9500
4,8200
4,8100
4,9700
4,9800
5,0000
440 (1)
470 (1)
16 787 (5)
4,4500
5,4200
17:30:00 ATS
(ATLANTIS)
0,5600
0,5600
0,5600
0,5600
0,5600(#)
-2,61
-2,61
(0,5750)
5
-
2 120
1 187
1 777 (1)
1 358 (1)
3 200 (1)
0,5250
0,5240
0,5220
0,5600
0,5650
0,5800
1 680 (1)
6 000 (1)
4 436 (3)
0,5175
0,6325
17:30:00 ATL
(ATLASEST)
1,5200
1,5100
1,5200
1,5100
-4,13

(1,5750)
3
-
4 610
6 982
1 560 (1)
670 (1)
11 270 (3)
1,5200
1,5150
1,5100
1,5750
1,5800
1,5900
599 (1)
700 (1)
1 000 (1)
1,4200
1,7300
17:30:00 ATM
(ATM)
9,8800
9,8800
9,8800
9,8800
9,8800(#)
0,00
0,00
(9,8800)
5
-
19
188
254 (2)
774 (1)
20 (1)
9,8800
9,8600
9,8000
10,3200
10,3400
10,4800
243 (1)
730 (1)
500 (1)
8,9000
10,8600
17:30:00 ATG
(ATMGRUPA)
4,7000
4,6100
4,7000
4,6100
4,6100(#)
-1,91
-1,91
(4,7000)
17
-
3 083
14 484
30 (1)
3 263 (3)
88 (1)
4,6100
4,6000
4,5800
4,7000
4,7500
4,8600
816 (2)
5 (1)
664 (1)
4,2300
5,1700
17:30:00 ATR
(ATREM)
1,9750
1,9300
1,9750
1,9300
1,9750(#)
-2,28
0,00
(1,9750)
6
-
511
987
402 (1)
4 000 (1)
300 (1)
1,9300
1,8900
1,6700
1,9750
1,9800
2,0000
392 (1)
4 000 (1)
184 (1)
1,7800
2,1700
17:30:00 AUG
(AUGA)





(1,9500)
-
-

387 (1)
2 000 (1)
-  (-)
1,5050
1,5000
1,9000
1,9900
3,2200
186 (1)
758 (1)
252 (1)
1,7550
2,1400
17:30:00 AUTOCALLSX7E
(AUTOCALLSX7E)





(808,8000)
-
-

211 (1)
-  (-)
-  (-)
806,5000

816,5000

211 (1)
-  (-)
-  (-)

17:30:00 APR
(AUTOPARTN)
4,8600
4,8200
4,9100
4,8700
4,8700(#)
0,41
0,41
(4,8500)
62
-
60 038
292 875
1 288 (1)
600 (1)
300 (1)
4,8500
4,8400
4,7100
4,8800
4,9000
4,9200
5 (1)
3 646 (3)
1 000 (1)
4,3700
5,3200
17:30:00 AWB
(AWBUD)





(0,8000)
-
-

3 000 (1)
5 000 (1)
5 000 (1)
0,1100
0,1000
0,0200
0,8000
0,8400
0,8500
6 997 (1)
2 850 (2)
2 950 (2)
0,7200
0,8800
17:30:00 BAH
(BAHOLDING)
0,9200
0,9200
0,9700
0,9490
0,9490(#)
-1,15
-1,15
(0,9600)
105
-
106 343
99 354
3 276 (2)
2 909 (1)
4 210 (3)
0,9330
0,9320
0,9300
0,9490
0,9500
0,9640
549 (1)
4 500 (2)
2 200 (1)
0,8640
1,0560
17:30:00 BAL
(BALTONA)
6,4000
6,3000
6,5000
6,5000
5,9500(#)
1,56
-7,03
(6,4000)
23
-
29 560
186 518
500 (1)
1 478 (2)
500 (1)
6,3000
6,2500
6,0000
6,4000
6,4500
6,5000
292 (1)
523 (1)
926 (3)
5,8000
7,0000
17:30:00 BAR1125
(BAR1125)





(102,0000)
-
-

-  (-)
-  (-)
-  (-)




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





(100,0000)
-
-

-  (-)
-  (-)
-  (-)




-  (-)
-  (-)
-  (-)

17:30:00 BBI0220
(BBI0220)





(99,0000)
-
-

-  (-)
-  (-)
-  (-)


100,1400
100,1800
100,2000
5 (1)
10 (1)
10 (1)
94,0000
104,0000
17:30:00 BBI0221
(BBI0221)





(99,5000)
-
-

-  (-)
-  (-)
-  (-)




-  (-)
-  (-)
-  (-)

17:30:00 BBI0222
(BBI0222)





(100,0000)
-
-

-  (-)
-  (-)
-  (-)


100,0000

98 (1)
-  (-)
-  (-)
95,0000
105,0000
17:30:00 BBD
(BBIDEV)
4,6500
4,6500
4,8400
4,8400
-0,41

(4,8600)
5
-
648
3 041
120 (2)
200 (1)
488 (1)
4,6500
4,6400
4,6300
4,8400
4,8500
4,8600
110 (1)
1 409 (1)
270 (1)
4,3800
5,3400
17:30:00 BBS1225




(101,0000)
-
-

15 (1)
-  (-)
-  (-)
100,0000



-  (-)
-  (-)
-  (-)
96,0000
106,0000
17:30:00 BDZ
(BEDZIN)
13,7500
12,8000
13,7500
12,8000
12,8500(#)
-6,91
-6,55
(13,7500)
6
-
305
3 950
22 (1)
110 (1)
-  (-)
12,8000
12,4000
13,3000
13,7500
15,1500
76 (1)
80 (2)
171 (1)
12,4000
15,1000
17:30:00 BFT
(BENEFIT)
950,0000
942,0000
956,0000
956,0000
956,0000(#)
0,00
0,00
(956,0000)
45
-
323
306 194
120 (1)
5 (1)
5 (1)
950,0000
946,0000
944,0000
956,0000
958,0000
960,0000
73 (5)
9 (2)
33 (4)
862,0000
1 050,0000
17:30:00 BRG
(BERLING)





(4,3600)
-
-

317 (1)
250 (1)
1 (1)
4,1000
3,9400
0,0100
4,3600
4,4000
4,4800
1 328 (2)
1 198 (1)
600 (3)
3,9400
4,7800
17:30:00 BST
(BEST)





(24,0000)
-
-

44 (1)
330 (1)
-  (-)
23,2000
23,0000
24,0000
42,0000
420 (2)
60 (1)
-  (-)
21,6000
26,4000
17:30:00 BCM
(BETACOM)
9,2100
9,2100
9,4800
9,4800
9,2100(#)
2,93
0,00
(9,2100)
6
-
120
1 109
720 (2)
950 (1)
150 (1)
8,8500
8,8300
8,8200
9,2200
9,4800
9,4900
887 (1)
190 (1)
236 (1)
8,2900
10,1200
17:30:00 BETAM40TR
(BETAM40TR)
56,7300
56,6500
56,9400
56,6500
56,6500(#)
-0,02
-0,02
(56,6600)
64
-
5 886
333 973
535 (4)
98 (1)
770 (4)
56,6500
56,5500
56,5000
57,0600
57,7500
57,7700
58 (1)
315 (1)
20 (1)
51,0000
62,3200
17:30:00 BETAW20ST
(BETAW20ST)
378,9000
378,9000
378,9000
378,9000
383,0000(#)
0,44
1,52
(377,2500)
1
-
7
2 652
-  (-)
-  (-)
-  (-)


383,0000
388,0000
400,0000
3 (1)
9 (1)
2 (1)
339,5500
414,9500
17:30:00 BETAW20TR
(BETAW20TR)
36,8600
36,7700
37,2300
37,1300
37,1300(#)
0,11
0,11
(37,0900)
26
-
3 046
112 927
10 (1)
71 (2)
164 (2)
36,9800
36,9000
36,8000
37,2300
37,4000
37,9300
268 (1)
511 (1)
1 030 (1)
33,3850
40,7950
17:30:00 BGD0920
(BGD0920)





(99,0000)
-
-

2 (1)
1 (1)
-  (-)
98,2100
98,1500
100,4800

4 (1)
-  (-)
-  (-)
95,0000
103,0000
17:30:00 BGK0121
(BGK0121)





(100,0000)
-
-

-  (-)
-  (-)
-  (-)




-  (-)
-  (-)
-  (-)
96,0000
104,0000
17:30:00 BGK0220
(BGK0220)





(100,1800)
-
-

-  (-)
-  (-)
-  (-)




-  (-)
-  (-)
-  (-)
95,1800
105,1800
17:30:00 BGK0223
(BGK0223)





(100,0000)
-
-

-  (-)
-  (-)
-  (-)




-  (-)
-  (-)
-  (-)
96,0000
104,0000
17:30:00 BGK0520
(BGK0520)





(100,3900)
-
-

-  (-)
-  (-)
-  (-)




-  (-)
-  (-)
-  (-)
95,3900
105,3900
17:30:00 BGK1021
(BGK1021)





(100,0000)
-
-

-  (-)
-  (-)
-  (-)




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

(100,0000)
2
-
58
5 800
-  (-)
-  (-)
-  (-)


100,0000

932 (1)
-  (-)
-  (-)
96,0000
104,0000
17:30:00 BIK
(BIK)
13,4000
12,9000
13,4000
13,3600
13,3600(#)
-0,89
-0,89
(13,4800)
7
-
535
7 118
900 (2)
-  (-)
-  (-)
12,9000

13,3800
13,4000
13,8000
600 (1)
272 (1)
626 (1)
12,1400
14,8200
17:30:00 BML
(BIOMEDLUB)
1,0400
1,0300
1,0600
1,0500
1,0500(#)
0,96
0,96
(1,0400)
32
-
64 268
67 199
4 718 (1)
8 560 (2)
93 (1)
1,0350
1,0300
1,0200
1,0500
1,0550
1,0600
37 470 (3)
2 450 (1)
33 980 (4)
0,9360
1,1400
17:30:00 BIO
(BIOTON)
4,0000
3,9500
4,0550
3,9500
3,9500(#)
-2,95
-2,95
(4,0700)
112
-
44 026
175 556
155 (1)
254 (1)
1 500 (1)
3,9400
3,9350
3,9300
3,9500
3,9700
3,9800
135 (1)
649 (1)
65 (1)
3,6650
4,4750
17:30:00 BNF0322
(BNF0322)





(101,4900)
-
-

60 (1)
140 (1)
-  (-)
100,0000
99,6100
101,4000
101,4900
28 (1)
75 (1)
-  (-)
97,4900
105,4900
17:30:00 BNF0621
(BNF0621)
100,5500
100,5000
100,5500
100,5000
100,5000(#)
-0,05
-0,05
(100,5500)
7
-
1 514
152 209
2 (1)
300 (1)
40 (1)
100,5000
100,2000
99,0400
100,9800

29 (1)
-  (-)
-  (-)
96,5500
104,5500