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 BNPPBSK0423 BBT CPD DS1030 ENG FMF FEURU20 FMILZ20 FUSDM20 GNB0323 HDR INTLADS14902 INTLCDR22863 INTLDOW31039 INTLKGH29397 INTLNOK02501 INTLPZU15941 INTLW2028571 INTSBCO28043 INTSESX26021 INTSLTS27912 INTSPKN20024 INTSW2020875 KCI KRU1121 MBHPA33 MOL OTS OW20F201875 OW20G202000 OW20L202000 OW20R201800 OW20S201850 OW20X201700 PEOH213 PKN0622 PRT RCESX5E0623 RCFL2OPL1 RCFL3COFF3 RCFL3OIL3 RCFL4COPP3 RCFL4TOTF RCFL6COFF1 RCFS1COFF RCFS3ALV RCFS3NAG2 RCFS4LIGH1 RCFS5SBO1 RCFS8OIL1 RCGSXLV1220 RCRPKN0921 RCTLGOLD16 RCTLWHT003 RCTSGOLD26 RCTSTOTF2 SBR0325 SPH UCEXSX50E0125 WMA1128
ostatnie notowanie: 29.05.2020
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 ASE
(ASSECOSEE)
39,4000
38,4000
39,4000
39,0000
39,0000(#)
-0,51
-0,51
(39,2000)
64
-
13 783
538 153
7 (1)
241 (4)
105 (1)
38,3000
38,2000
38,1000
39,0000
39,1000
39,3000
51 (1)
882 (1)
59 (1)
35,3000
43,1000
17:30:00 AST
(ASTARTA)
16,0000
15,8000
16,1000
15,8000
15,8000(#)
-1,25
-1,25
(16,0000)
64
-
14 710
234 856
671 (1)
100 (2)
100 (1)
15,8000
15,7500
15,7000
16,0000
16,1000
16,1500
3 151 (2)
450 (1)
484 (2)
14,4000
17,6000
17:30:00 AT10421
(AT10421)





(98,7500)
-
-

1 (1)
20 (1)
100 (1)
98,0100
98,0000
95,5000
98,7500
100,9900
91 (1)
4 (1)
-  (-)
93,7500
103,7500
17:30:00 1AT
(ATAL)
30,4000
29,8000
31,0000
31,0000
30,4000(#)
3,33
1,33
(30,0000)
41
-
4 725
143 763
74 (1)
200 (1)
288 (2)
30,4000
30,3000
29,9000
31,0000
31,9000
32,0000
603 (2)
280 (2)
50 (1)
27,0000
33,0000
17:30:00 ATC0821
(ATC0821)
98,0000
98,0000
98,0000
98,0000
0,00

(98,0000)
1
-
4
392
4 (1)
8 (1)
3 (1)
96,4200
96,4100
96,4000
98,0000
99,0000
99,3900
96 (1)
3 (1)
32 (1)
93,0000
103,0000
17:30:00 ATD
(ATENDE)
3,3000
3,2000
3,3000
3,2600
3,3000(#)
1,88
3,13
(3,2000)
16
-
5 499
17 962
330 (1)
495 (1)
1 600 (2)
3,2200
3,2000
3,1800
3,2600
3,2800
3,3000
2 027 (2)
1 273 (1)
5 594 (9)
2,8800
3,5200
17:30:00 ATL0421
(ATL0421)





(98,5000)
-
-

100 (1)
-  (-)
-  (-)
95,5000

98,5000

63 (1)
-  (-)
-  (-)

17:30:00 ATL0921
(ATL0921)





(97,5000)
-
-

-  (-)
-  (-)
-  (-)


99,9900

3 (1)
-  (-)
-  (-)
92,5000
102,5000
17:30:00 ATL1020
(ATL1020)





(100,0000)
-
-

-  (-)
-  (-)
-  (-)




-  (-)
-  (-)
-  (-)

17:30:00 ATP
(ATLANTAPL)





(5,0000)
-
-

338 (1)
1 600 (1)
2 500 (1)
5,0000
4,9400
4,8400
5,1000
5,1800
5,2000
1 940 (2)
123 (1)
600 (2)
4,5000
5,5000
17:30:00 ATS
(ATLANTIS)
0,5500
0,5500
0,5500
0,5500
0,5500(#)
-6,78
-6,78
(0,5900)
2
-
18 000
9 900
27 000 (1)
1 400 (1)
900 (1)
0,5500
0,5340
0,5100
0,5880
0,5900
0,6200
1 680 (1)
18 894 (3)
12 862 (4)
0,5320
0,6480
17:30:00 ATL
(ATLASEST)
1,2600
1,2600
1,2600
1,2600
0,00

(1,2600)
2
-
1 955
2 463
42 (1)
2 302 (1)
5 000 (1)
1,2600
1,2400
1,2350
1,3000
1,3200
1,3400
500 (1)
355 (1)
1 350 (1)
1,1350
1,3850
17:30:00 ATM
(ATM)
10,7000
10,3000
10,7000
10,3000
10,7000(#)
-3,74
0,00
(10,7000)
2
-
286
2 947
216 (1)
1 000 (2)
1 000 (1)
10,3000
10,2000
9,0500
10,4000
10,7000
11,0000
70 (1)
1 884 (3)
4 995 (3)
9,6500
11,7000
17:30:00 ATG
(ATMGRUPA)
4,0000
4,0000
4,1800
4,1000
4,1000(#)
3,02
3,02
(3,9800)
32
-
16 693
67 474
190 (2)
600 (1)
2 600 (1)
3,9600
3,9500
3,8900
4,1000
4,1100
4,1500
773 (1)
829 (1)
748 (2)
3,5900
4,3700
17:30:00 ATR
(ATREM)
1,8500
1,8500
1,8500
1,8500
1,8500(#)
-1,07
-1,07
(1,8700)
1
-
2
4
690 (1)
4 811 (1)
884 (1)
1,8500
1,7700
1,6700
1,8700
2,0000
2,0400
161 (2)
2 150 (3)
100 (1)
1,6850
2,0500
17:30:00 AUG
(AUGA)





(2,3000)
-
-

500 (1)
10 000 (1)
-  (-)
1,0100
1,0000
2,3400
4,8000
6,8000
1 212 (1)
154 (1)
3 912 (2)
2,0800
2,5200
17:30:00 AUTOCALLSX7E
(AUTOCALLSX7E)





(594,7000)
-
-

-  (-)
-  (-)
-  (-)




-  (-)
-  (-)
-  (-)

17:30:00 APR
(AUTOPARTN)
5,0000
4,9300
5,0600
4,9300
4,9300(#)
1,02
1,02
(4,8800)
27
-
8 281
41 095
463 (1)
707 (2)
650 (1)
4,9300
4,9200
4,9100
5,0000
5,0800
5,1200
1 866 (1)
500 (1)
1 022 (1)
4,4000
5,3600
17:30:00 AWB
(AWBUD)
1,0600
1,0600
1,0600
1,0600
1,0600(#)
0,00
0,00
(1,0600)
2
-
565
599
51 017 (5)
144 862 (5)
8 000 (1)
1,0600
1,0500
0,9800
1,0700
1,0800
1,1200
12 783 (3)
184 389 (4)
2 421 (2)
0,9550
1,1600
17:30:00 BAH
(BAHOLDING)
0,8100
0,8000
1,0420
1,0000
1,0000(#)
23,46
23,46
(0,8100)
487
-
1 232 394
1 149 642
320 (1)
5 000 (1)
3 500 (1)
0,9920
0,9900
0,9800
1,0080
1,0120
1,0180
60 (1)
5 500 (2)
3 500 (1)
0,8020
1,0420
17:30:00 BAL
(BALTONA)





(6,3000)
-
-

-  (-)
-  (-)
-  (-)




-  (-)
-  (-)
-  (-)
5,6800
6,9200
17:30:00 BAR1125
(BAR1125)





(102,0000)
-
-

-  (-)
-  (-)
-  (-)




-  (-)
-  (-)
-  (-)
98,0000
106,0000
17:30:00 BAR1130
(BAR1130)





(100,0000)
-
-

-  (-)
-  (-)
-  (-)




-  (-)
-  (-)
-  (-)
95,0000
105,0000
17:30:00 BBI0123
(BBI0123)





(100,0000)
-
-

-  (-)
-  (-)
-  (-)




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





(98,3300)
-
-

6 (1)
-  (-)
-  (-)
98,3300

100,2000
100,5000
6 (1)
13 (1)
-  (-)
93,3300
103,3300
17:30:00 BBI0222
(BBI0222)





(99,0000)
-
-

-  (-)
-  (-)
-  (-)


99,4500
99,5000
100,0000
18 (1)
50 (1)
91 (3)

17:30:00 BBD
(BBIDEV)
4,1200
4,0000
4,1300
4,0000
3,9000(#)
-4,76
-7,14
(4,2000)
11
-
3 609
14 648
200 (1)
1 000 (1)
2 108 (1)
3,9100
3,9000
3,8100
4,1800
4,1900
4,2000
457 (1)
362 (1)
385 (1)
3,7800
4,6200
17:30:00 BBS1225




(101,0000)
-
-

15 (1)
-  (-)
-  (-)
100,0000



-  (-)
-  (-)
-  (-)
96,0000
106,0000
17:30:00 BDZ
(BEDZIN)
10,1000
10,1000
10,2000
10,2000
10,1000(#)
-0,97
-1,94
(10,3000)
10
-
49
496
180 (1)
200 (1)
54 (1)
9,7000
9,6500
9,5000
10,2000
10,5000
10,6000
91 (1)
1 298 (2)
174 (1)
9,1000
11,1000
17:30:00 BFT
(BENEFIT)
755,0000
743,0000
780,0000
780,0000
780,0000(#)
2,09
2,09
(764,0000)
185
-
2 998
2 291 411
20 (1)
19 (1)
19 (1)
760,0000
757,0000
755,0000
783,0000
785,0000
787,0000
19 (1)
19 (1)
19 (1)
688,0000
840,0000
17:30:00 BRG
(BERLING)
3,4000
3,4000
3,4000
3,4000
3,4000(#)
-2,86
-2,86
(3,5000)
19
-
45 044
153 150
200 (1)
530 (2)
10 (1)
3,3600
3,3000
3,2800
3,7000
3,8000
3,9000
1 570 (4)
3 129 (3)
458 (1)
3,1600
3,8400
17:30:00 BST
(BEST)





(18,0000)
-
-

470 (2)
-  (-)
-  (-)
17,8000

18,0000
18,5000
20,4000
6 341 (1)
520 (2)
1 (1)
16,2000
19,8000
17:30:00 BCM
(BETACOM)
9,3200
9,3200
9,3600
9,3600
9,3200(#)
0,43
0,00
(9,3200)
3
-
53
496
2 (1)
150 (1)
86 (1)
9,3200
9,0400
9,0200
9,3600
9,4800
9,5000
850 (1)
200 (1)
348 (1)
8,4000
10,2500
17:30:00 BETAM40TR
(BETAM40TR)
47,1650
46,5000
47,1650
46,5000
46,5000(#)
-0,47
-0,47
(46,7200)
69
-
2 674
125 049
113 (2)
35 (1)
250 (1)
46,5000
46,4800
46,3900
47,4000
48,5000
48,5400
550 (2)
25 (1)
2 100 (1)
42,0500
51,3900
17:30:00 BETAW20LV
(BETAW20LV)
31,6100
31,1500
31,7000
31,5500
31,6100(#)
-0,54
-0,35
(31,7200)
31
-
7 599
238 013
100 (1)
100 (1)
22 (1)
31,2000
31,1600
31,0200
31,7000
31,8000
32,0000
100 (1)
100 (1)
40 (1)
28,5500
34,8900
17:30:00 BETAW20ST
(BETAW20ST)
440,0000
438,0000
442,5000
440,0000
440,0000(#)
0,00
0,00
(440,0000)
47
-
818
359 581
8 (1)
10 (1)
2 (1)
440,0000
439,0000
438,6000
442,9000
443,0000
443,9000
10 (1)
10 (1)
16 (2)
396,0000
484,0000
17:30:00 BETAW20TR
(BETAW20TR)
29,1950
28,9850
29,4000
29,4000
29,4000(#)
0,62
0,62
(29,2200)
64
-
11 312
329 353
250 (1)
707 (2)
28 (1)
29,3100
29,0500
28,9500
29,4000
29,5000
30,0000
161 (1)
32 (1)
388 (4)
26,3000
32,1400
17:30:00 BGD0920
(BGD0920)





(99,5000)
-
-

-  (-)
-  (-)
-  (-)




-  (-)
-  (-)
-  (-)
89,5500
109,4500
17:30:00 BGK0121
(BGK0121)





(100,0000)
-
-

-  (-)
-  (-)
-  (-)




-  (-)
-  (-)
-  (-)
95,0000
105,0000
17:30:00 BGK0223
(BGK0223)





(98,8000)
-
-

7 (1)
-  (-)
-  (-)
99,5000



-  (-)
-  (-)
-  (-)

17:30:00 BGK1021
(BGK1021)





(100,0000)
-
-

-  (-)
-  (-)
-  (-)




-  (-)
-  (-)
-  (-)

17:30:00 BGK1023
(BGK1023)





(100,0700)
-
-

-  (-)
-  (-)
-  (-)


100,0700

22 (2)
-  (-)
-  (-)

17:30:00 BIK
(BIK)
13,1000
13,1000
13,9000
13,9000
13,1000(#)
0,00
-5,76
(13,9000)
5
-
1 233
16 557
170 (1)
600 (1)
650 (1)
13,1000
12,6000
12,5500
13,9000
14,7500
14,8000
195 (2)
220 (1)
354 (1)
12,5500
15,2500
17:30:00 BML
(BIOMEDLUB)
3,9200
3,8500
3,9700
3,9200
3,9200(#)
0,00
0,00
(3,9200)
525
-
428 092
1 673 244
6 960 (2)
15 167 (6)
11 272 (5)
3,9100
3,9000
3,8900
3,9200
3,9300
3,9400
12 142 (1)
2 340 (3)
3 112 (3)
3,5300
4,3100
17:30:00 BIO
(BIOTON)
4,3500
4,3500
4,4600
4,3900
4,3900(#)
1,86
1,86
(4,3100)
78
-
33 902
149 654
66 (1)
17 106 (1)
2 000 (1)
4,3750
4,3700
4,3600
4,3900
4,4000
4,4200
1 021 (1)
1 954 (1)
1 318 (1)
3,8800
4,7400
17:30:00 BNPPBKS0822
(BNPPBKS0822)





(544,2000)
-
-

-  (-)
-  (-)
-  (-)




-  (-)
-  (-)
-  (-)

17:30:00 BNPPBNK20622
(BNPPBNK20622)





(951,7000)
-
-

-  (-)
-  (-)
-  (-)




-  (-)
-  (-)
-  (-)

17:30:00 BNPPBSK0223
(BNPPBSK0223)





(669,8000)
-
-

-  (-)
-  (-)
-  (-)




-  (-)
-  (-)
-  (-)

17:30:00 BNPPBSK0323
(BNPPBSK0323)





(758,3000)
-
-

-  (-)
-  (-)
-  (-)




-  (-)
-  (-)
-  (-)

17:30:00 BNPPBSK0422
(BNPPBSK0422)





(624,3000)
-
-

-  (-)
-  (-)
-  (-)




-  (-)
-  (-)
-  (-)