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 BNPPBSK0524 BOS CIG ECH0423 ERG FATTZ20 FFINZ20 FOPLZ20 FUSDZ20 GNB0523 IBH1024 INTLAPL05264 INTLCDR28951 INTLDOW31039 INTLJSW32144 INTLNKX31898 INTLPLA29744 INTLUSD21279 INTLW2032185 INTSDBK10306 INTSHSC30650 INTSPGE23010 INTSVOW08334 JWC1120 KRU0621 MBHPA23 MKI1123 OR10623 OW20F201700 OW20G201650 OW20L201100 OW20R201575 OW20S201400 OW20U202300 PEX PHP0828 PRF0322 RCCMCAOPEN RCFL2GOLD2 RCFL3BOSS RCFL3LTS1 RCFL3WHT3 RCFL4PZU RCFL5SOY RCFL8PLAT RCFS2RWE RCFS3KGH RCFS4COFF1 RCFS5NAG2 RCFS7NAG RCGSDGP0924 RCRCCC1220 RCTLGAS6 RCTLSOY10 RCTSGOLD18 RCTSSOY07 SAK1131 SLU1129 TRI WCL1225
ostatnie notowanie: 05.06.2020
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)
39,5000
38,3000
39,5000
38,5000
38,5000(#)
-3,02
-3,02
(39,7000)
144
-
58 080
2 277 991
38 (2)
161 (4)
58 (3)
38,4000
38,3000
38,2000
38,6000
38,8000
39,2000
5 (1)
100 (1)
100 (1)
35,8000
43,6000
17:30:00 AST
(ASTARTA)
16,1000
15,8500
16,6000
16,4000
16,1000(#)
1,55
-0,31
(16,1500)
140
-
20 432
331 593
1 075 (4)
150 (1)
306 (3)
16,1000
16,0500
16,0000
16,5000
16,5500
16,6000
362 (2)
418 (2)
1 376 (3)
14,5500
17,7500
17:30:00 AT10421
(AT10421)





(98,7500)
-
-

1 (1)
100 (1)
-  (-)
95,5100
95,5000
98,7500
100,9900
91 (1)
4 (1)
-  (-)
93,7500
103,7500
17:30:00 1AT
(ATAL)
33,0000
32,3000
33,3000
33,3000
33,3000(#)
0,91
0,91
(33,0000)
28
-
3 074
101 783
1 (1)
143 (2)
400 (2)
33,0000
32,3000
32,2000
33,3000
33,5000
33,6000
1 915 (2)
1 210 (3)
1 (1)
29,7000
36,3000
17:30:00 ATC0821
(ATC0821)
99,0900
99,0900
99,1000
99,1000
0,00

(99,1000)
2
-
80
7 928
3 (1)
20 (1)
10 (1)
99,0000
98,2000
98,0000
99,1000
99,2000
99,2600
22 (1)
2 (1)
7 (1)
94,1000
104,1000
17:30:00 ATD
(ATENDE)
3,3800
3,3800
3,5000
3,4800
3,4800(#)
2,35
2,35
(3,4000)
27
-
12 490
43 086
12 600 (1)
1 128 (2)
664 (2)
3,4000
3,3800
3,3600
3,4800
3,5000
3,5200
293 (1)
18 150 (3)
909 (1)
3,0600
3,7400
17:30:00 ATL0421
(ATL0421)





(98,5000)
-
-

100 (1)
-  (-)
-  (-)
95,5000

98,5000

33 (1)
-  (-)
-  (-)
94,5000
102,5000
17:30:00 ATL0921
(ATL0921)





(97,5000)
-
-

-  (-)
-  (-)
-  (-)


99,9000
99,9900
50 (1)
3 (1)
-  (-)
93,5000
101,5000
17:30:00 ATL1020
(ATL1020)





(100,0000)
-
-

-  (-)
-  (-)
-  (-)




-  (-)
-  (-)
-  (-)
96,0000
104,0000
17:30:00 ATP
(ATLANTAPL)
5,0200
5,0200
5,0200
5,0200
0,00

(5,0200)
1
-
100
502
300 (1)
350 (1)
1 600 (1)
5,0400
5,0200
5,0000
5,1600
5,1800
5,2000
238 (1)
1 500 (1)
467 (3)
4,5200
5,5200
17:30:00 ATS
(ATLANTIS)
0,5500
0,5500
0,5840
0,5840
0,5840(#)
6,18
6,18
(0,5500)
4
-
536
305
30 (1)
37 782 (2)
1 400 (1)
0,5600
0,5500
0,5340
0,5840
0,5860
0,5880
697 (1)
2 266 (1)
5 386 (2)
0,4950
0,6040
17:30:00 ATL
(ATLASEST)
1,3800
1,3800
1,3900
1,3900
1,3900(#)
6,11
6,11
(1,3100)
2
-
1 529
2 115
975 (1)
720 (1)
700 (1)
1,3100
1,2500
1,2400
1,3800
1,3900
1,4500
650 (1)
3 470 (1)
7 144 (1)
1,1800
1,4400
17:30:00 ATM
(ATM)
11,0000
11,0000
11,0000
11,0000
11,0000(#)
0,00
0,00
(11,0000)
1
-
2
22
150 (1)
725 (1)
142 (1)
10,5000
10,4000
10,3000
10,9000
11,0000
11,1000
100 (1)
5 424 (4)
7 000 (1)
9,9000
12,1000
17:30:00 ATG
(ATMGRUPA)
4,2300
4,1800
4,3500
4,3000
4,2300(#)
2,38
0,71
(4,2000)
40
-
19 827
85 358
200 (1)
8 888 (1)
500 (1)
4,2500
4,2000
4,1600
4,3000
4,3200
4,3400
880 (1)
500 (1)
2 783 (1)
3,7800
4,6200
17:30:00 ATR
(ATREM)
2,0400
2,0400
2,0400
2,0400
2,0400(#)
0,00
0,00
(2,0400)
1
-
2
4
500 (1)
4 811 (1)
884 (1)
1,9000
1,8000
1,6700
2,0400
2,1900
2,2000
1 998 (1)
1 000 (1)
9 000 (2)
1,8400
2,2400
17:30:00 AUG
(AUGA)





(2,3000)
-
-

500 (1)
-  (-)
-  (-)
0,0100

2,3400
4,8000
6,8000
1 212 (1)
154 (1)
3 912 (2)
2,0800
2,5200
17:30:00 AUTOCALLSX7E
(AUTOCALLSX7E)





(634,0000)
-
-

221 (1)
-  (-)
-  (-)
656,0000

666,0000

221 (1)
-  (-)
-  (-)

17:30:00 APR
(AUTOPARTN)
5,3200
5,1000
5,3600
5,3200
5,3200(#)
0,00
0,00
(5,3200)
92
-
47 431
246 016
1 000 (1)
3 635 (5)
5 360 (2)
5,1600
5,1200
5,1000
5,3200
5,3400
5,3600
12 921 (2)
8 380 (2)
6 909 (4)
4,7900
5,8400
17:30:00 AWB
(AWBUD)
1,0600
1,0600
1,0600
1,0600
1,0600(#)
0,00
0,00
(1,0600)
4
-
9 467
10 035
231 949 (6)
51 580 (3)
8 000 (1)
1,0600
1,0500
0,9800
1,1100
1,1500
1,1800
5 028 (1)
1 000 (1)
2 321 (1)
0,9550
1,1600
17:30:00 BAH
(BAHOLDING)
1,0000
0,9800
1,0140
1,0000
1,0000(#)
0,00
0,00
(1,0000)
67
-
81 492
80 939
10 000 (1)
3 912 (1)
503 (1)
0,9870
0,9860
0,9820
1,0000
1,0140
1,0180
3 100 (3)
3 000 (1)
4 757 (1)
0,9000
1,1000
17:30:00 BAL
(BALTONA)





(6,3000)
-
-

-  (-)
-  (-)
-  (-)




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





(102,0000)
-
-

-  (-)
-  (-)
-  (-)




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





(100,0000)
-
-

-  (-)
-  (-)
-  (-)




-  (-)
-  (-)
-  (-)

17:30:00 BBI0123
(BBI0123)





(100,0000)
-
-

-  (-)
-  (-)
-  (-)




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





(98,3300)
-
-

6 (1)
-  (-)
-  (-)
98,3500

100,2000
100,5000
6 (1)
13 (1)
-  (-)
93,3300
103,3300
17:30:00 BBI0222
(BBI0222)
97,0000
97,0000
97,0000
97,0000
3,19

(94,0000)
1
-
4
388
-  (-)
-  (-)
-  (-)


98,0000
99,0000
99,5000
2 (1)
14 (1)
50 (1)
93,0000
101,0000
17:30:00 BBD
(BBIDEV)
4,0200
4,0200
4,1600
4,1600
6,0000(#)
3,23
48,88
(4,0300)
7
-
1 457
5 925
410 (1)
360 (1)
1 041 (2)
4,0700
4,0600
4,0500
4,1500
4,1600
4,1700
37 (1)
4 473 (3)
1 003 (2)
3,6300
4,4300
17:30:00 BBS1225




(101,0000)
-
-

15 (1)
-  (-)
-  (-)
100,0000



-  (-)
-  (-)
-  (-)
96,0000
106,0000
17:30:00 BDZ
(BEDZIN)
9,8000
9,6500
10,2000
10,0000
9,8000(#)
-1,96
-3,92
(10,2000)
21
-
8 831
85 685
500 (1)
40 (1)
1 850 (3)
9,8000
9,7000
9,6500
10,0000
10,2000
10,4000
35 (1)
199 (1)
124 (1)
9,2000
11,2000
17:30:00 BFT
(BENEFIT)
768,0000
767,0000
790,0000
780,0000
780,0000(#)
1,96
1,96
(765,0000)
342
-
3 502
2 739 165
189 (3)
10 (2)
52 (1)
780,0000
775,0000
770,0000
789,0000
790,0000
792,0000
89 (1)
29 (5)
14 (2)
689,0000
841,0000
17:30:00 BRG
(BERLING)
3,3200
3,3200
3,4000
3,4000
3,4000(#)
0,00
0,00
(3,4000)
24
-
37 634
126 345
701 (1)
500 (1)
2 150 (3)
3,4000
3,3400
3,3200
3,5000
3,6000
3,8000
171 (1)
925 (2)
9 329 (5)
3,0600
3,7400
17:30:00 BST
(BEST)
17,9000
17,9000
17,9000
17,9000
0,00

(17,9000)
2
-
125
2 238
590 (2)
-  (-)
-  (-)
17,2000

17,9000
18,0000
20,4000
286 (1)
6 340 (1)
1 (1)
16,2000
19,6000
17:30:00 BCM
(BETACOM)
9,9800
9,9800
10,1000
10,0000
9,9800(#)
1,01
0,81
(9,9000)
8
-
3 164
31 774
850 (1)
10 (1)
58 (1)
9,7000
9,6400
9,5000
10,0000
10,1500
10,5000
1 370 (2)
925 (2)
348 (2)
8,9200
10,8500
17:30:00 BETAM40TR
(BETAM40TR)
49,9650
49,5150
50,2300
49,9600
49,9600(#)
1,46
1,46
(49,2400)
150
-
17 622
880 274
50 (1)
70 (2)
100 (1)
49,8400
49,7000
49,6200
51,0000
51,1000
51,5000
30 (1)
125 (2)
2 139 (4)
44,3200
54,1600
17:30:00 BETAW20LV
(BETAW20LV)
34,6100
34,6100
36,6800
36,4600
36,4600(#)
7,08
7,08
(34,0500)
121
-
26 324
942 487
60 (1)
100 (1)
500 (3)
36,1500
36,1100
35,0000
36,6500
36,8000
37,0000
40 (1)
100 (1)
684 (1)
30,6450
37,4550
17:30:00 BETAW20ST
(BETAW20ST)
420,7000
408,0000
420,7000
408,6000
408,6000(#)
-3,40
-3,40
(423,0000)
190
-
3 533
1 456 933
18 (2)
100 (1)
15 (2)
408,6000
407,2000
405,0000
414,5000
417,5000
418,0000
6 (1)
12 (1)
7 (1)
380,7000
465,3000
17:30:00 BETAW20TR
(BETAW20TR)
30,6800
30,6150
31,4000
31,3150
31,3150(#)
3,01
3,01
(30,4000)
140
-
34 611
1 074 598
15 (1)
60 (1)
32 (1)
31,0000
30,8300
30,8000
31,3900
31,4000
31,7900
17 (1)
211 (2)
50 (1)
27,3600
33,4400
17:30:00 BGK0121
(BGK0121)





(100,0000)
-
-

6 (1)
-  (-)
-  (-)
100,0000



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





(98,8000)
-
-

-  (-)
-  (-)
-  (-)




-  (-)
-  (-)
-  (-)
93,8000
103,8000
17:30:00 BGK1021
(BGK1021)





(100,0000)
-
-

-  (-)
-  (-)
-  (-)




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





(100,0700)
-
-

-  (-)
-  (-)
-  (-)


100,0700

22 (2)
-  (-)
-  (-)
96,0700
104,0700
17:30:00 BIK
(BIK)
13,8500
13,8500
14,3500
14,3500
13,8500(#)
2,50
-1,07
(14,0000)
3
-
598
8 535
382 (1)
100 (1)
750 (2)
14,0000
13,8000
13,7500
14,3500
14,8000
15,9500
70 (1)
354 (1)
50 (1)
12,6000
15,4000
17:30:00 BML
(BIOMEDLUB)
3,8400
3,8000
3,9500
3,8900
3,8900(#)
2,37
2,37
(3,8000)
854
-
603 577
2 330 299
1 551 (3)
1 315 (2)
600 (1)
3,8700
3,8600
3,8500
3,8900
3,9000
3,9100
33 890 (12)
36 728 (17)
1 896 (3)
3,4200
4,1800
17:30:00 BIO
(BIOTON)
4,4200
4,1000
4,4350
4,2400
4,2400(#)
-3,64
-3,64
(4,4000)
294
-
179 501
761 268
450 (1)
1 641 (2)
1 733 (5)
4,2250
4,2200
4,2000
4,2400
4,2450
4,2500
2 634 (2)
242 (1)
1 350 (2)
3,9600
4,8400
17:30:00 BNPPBKS0822
(BNPPBKS0822)





(643,5000)
-
-

221 (1)
-  (-)
-  (-)
690,0000



-  (-)
-  (-)
-  (-)

17:30:00 BNPPBNK20622
(BNPPBNK20622)





(982,0000)
-
-

221 (1)
-  (-)
-  (-)
960,5000



-  (-)
-  (-)
-  (-)

17:30:00 BNPPBSK0223
(BNPPBSK0223)





(730,0000)
-
-

221 (1)
-  (-)
-  (-)
745,0000



-  (-)
-  (-)
-  (-)

17:30:00 BNPPBSK0323
(BNPPBSK0323)





(819,5000)
-
-

221 (1)
-  (-)
-  (-)
815,5000



-  (-)
-  (-)
-  (-)

17:30:00 BNPPBSK0422
(BNPPBSK0422)





(702,0000)
-
-

221 (1)
-  (-)
-  (-)
726,0000



-  (-)
-  (-)
-  (-)

17:30:00 BNPPBSK0423
(BNPPBSK0423)





(1 014,5000)
-
-

221 (1)
-  (-)
-  (-)
999,5000



-  (-)
-  (-)
-  (-)