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 BNPPBSK0722 BOW CFI E151129 ENT FALRM20 FEURJ20 FMG FTPEZ20 GNB0321 HMI INTLADS13532 INTLDNP23531 INTLKGH29793 INTLPLA29744 INTLW2028647 INTSCCC23242 INTSEUR25700 INTSNOK08888 INTSSLV02345 INVCEEFIZ KPD LEN MBK1030 NET OW20D200980 OW20D202200 OW20F201050 OW20I202600 OW20P201525 OW20Q201250 OW20R202200 PBG0620 PGN PLY ZAP RCFL10LIGH RCFL2SUGA RCFL3GOLD1 RCFL3SUGA3 RCFL4SILVE2 RCFL6FW201 RCFS1OIL RCFS3BZW RCFS3PALL4 RCFS4PKN RCFS6GASO1 RCGCOMB0417 RCLCOFFAOPEN RCSBOAOPEN RCTSCOFF5 RON0522 SIE1135 TRN VVD0520 ZAM1127
ostatnie notowanie: 06.04.2020
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
17:05:00 ASE
(ASSECOSEE)
26,9000
26,9000
29,5000
29,2000
29,2000(#)
8,55
8,55
(26,9000)
85
-
18 291
519 689
387 (1)
137 (2)
30 (1)
28,8000
28,5000
28,3000
29,2000
29,6000
29,8000
564 (1)
60 (1)
406 (1)
24,3000
29,5000
17:05:00 AST
(ASTARTA)
11,8500
11,6000
12,3000
11,6000
11,8500(#)
0,00
2,16
(11,6000)
86
-
30 830
368 653
281 (3)
130 (1)
150 (1)
11,6000
11,5000
11,4500
11,7500
11,8000
11,9000
225 (1)
7 190 (2)
149 (1)
10,4500
12,7500
17:05:00 AT10421
(AT10421)





(98,0000)
-
-

-  (-)
-  (-)
-  (-)


98,0000
100,9600
100,9900
91 (1)
1 (1)
4 (1)
94,0000
102,0000
17:05:00 1AT
(ATAL)
26,2000
25,7000
26,8000
26,4000
26,2000(#)
1,54
0,77
(26,0000)
32
-
1 264
32 966
50 (1)
2 (1)
657 (2)
26,0000
25,6000
25,4000
26,4000
26,5000
26,6000
712 (2)
380 (2)
396 (3)
23,4000
28,6000
17:05:00 ATC0821
(ATC0821)





(96,6000)
-
-

5 (1)
2 (1)
12 (2)
95,1000
94,2000
94,0000
96,9900
97,0000
97,7700
9 (1)
2 (1)
7 (1)
92,6000
100,6000
17:05:00 ATD
(ATENDE)
2,3200
2,2000
2,4200
2,3000
2,3000(#)
-4,17
-4,17
(2,4000)
30
-
22 563
52 150
175 (1)
1 000 (1)
801 (1)
2,2800
2,2600
2,2400
2,3200
2,3400
2,3600
2 650 (1)
3 523 (1)
3 000 (1)
2,1600
2,6400
17:05:00 ATL0421
(ATL0421)





(100,0000)
-
-

5 (1)
-  (-)
-  (-)
88,0100

98,0000

63 (1)
-  (-)
-  (-)
96,0000
104,0000
17:05:00 ATL0921
(ATL0921)





(100,0000)
-
-

-  (-)
-  (-)
-  (-)




-  (-)
-  (-)
-  (-)
96,0000
104,0000
17:05:00 ATL1020
(ATL1020)





(100,0000)
-
-

-  (-)
-  (-)
-  (-)




-  (-)
-  (-)
-  (-)
96,0000
104,0000
17:05:00 ATP
(ATLANTAPL)
5,0000
5,0000
5,1000
5,1000
0,00

(5,1000)
16
-
1 209
6 066
1 800 (1)
340 (1)
400 (1)
4,9000
4,8700
4,5000
5,1000
5,4800
5,5000
2 001 (2)
473 (1)
2 891 (3)
4,5900
5,6000
17:05:00 ATS
(ATLANTIS)
0,4300
0,4000
0,4500
0,4500
0,4000(#)
11,94
-0,50
(0,4020)
22
-
36 483
15 182
6 600 (1)
7 606 (3)
1 284 (1)
0,4050
0,4000
0,3900
0,4500
0,4600
0,4650
7 227 (4)
2 000 (1)
1 400 (1)
0,3620
0,4420
17:05:00 ATL
(ATLASEST)
0,9400
0,9400
1,0150
1,0100
1,00

(1,0000)
9
-
6 132
6 157
1 (1)
10 000 (1)
-  (-)
1,0000
0,9040
1,0150
1,0200
1,0850
4 989 (1)
1 178 (1)
5 000 (1)
0,9000
1,1000
17:05:00 ATM
(ATM)
8,6000
8,4500
8,6000
8,4500
8,6000(#)
0,60
2,38
(8,4000)
7
-
129
1 092
987 (2)
150 (1)
50 (1)
8,4500
8,4000
8,3000
8,6000
8,8500
9,2000
88 (1)
100 (1)
35 (1)
7,6000
9,2000
17:05:00 ATG
(ATMGRUPA)
3,5000
3,4900
3,6400
3,5400
3,5000(#)
1,14
0,00
(3,5000)
21
-
6 268
22 033
1 420 (1)
317 (1)
261 (2)
3,5100
3,4900
3,4500
3,5600
3,6000
3,6100
554 (1)
200 (1)
200 (1)
3,1500
3,8500
17:05:00 ATR
(ATREM)
1,4500
1,4300
1,5200
1,5200
4,11

(1,4600)
15
-
2 034
2 942
500 (1)
100 (1)
1 375 (2)
1,4200
1,4100
1,4000
1,5200
1,6400
2,4600
3 953 (1)
508 (1)
640 (1)
1,3150
1,6050
17:05:00 AUG
(AUGA)





(1,9500)
-
-

235 (1)
-  (-)
-  (-)
0,0100

2,3000
6,8000
757 (1)
10 (1)
-  (-)
1,7600
2,1400
16:50:00 AUTOCALLSX7E
(AUTOCALLSX7E)





(518,3000)
-
-

229 (1)
-  (-)
-  (-)
531,9000

541,9000

229 (1)
-  (-)
-  (-)

17:05:00 APR
(AUTOPARTN)
3,6600
3,5800
3,8000
3,7900
3,7900(#)
6,76
6,76
(3,5500)
141
-
111 111
408 286
100 (1)
1 249 (2)
2 386 (2)
3,7300
3,7100
3,7000
3,7900
3,8000
3,8400
2 401 (1)
7 371 (5)
305 (1)
3,2000
3,9000
17:05:00 AWB
(AWBUD)





(0,7500)
-
-

3 000 (1)
-  (-)
-  (-)
0,3500

0,7200
0,7500
0,8000
1 900 (1)
6 753 (2)
520 (1)
0,6750
0,8250
17:05:00 BAH
(BAHOLDING)
0,6700
0,6220
0,6700
0,6480
0,6480(#)
-2,85
-2,85
(0,6670)
88
-
250 232
159 497
1 418 (1)
4 800 (1)
70 895 (2)
0,6320
0,6310
0,6300
0,6480
0,6490
0,6500
10 992 (1)
6 000 (1)
215 (1)
0,6010
0,7330
17:05:00 BAL
(BALTONA)





(6,3000)
-
-

-  (-)
-  (-)
-  (-)




-  (-)
-  (-)
-  (-)
5,6800
6,9200
17:05:00 BAR1125
(BAR1125)





(102,0000)
-
-

-  (-)
-  (-)
-  (-)




-  (-)
-  (-)
-  (-)
97,0000
107,0000
17:05:00 BAR1130
(BAR1130)





(100,0000)
-
-

-  (-)
-  (-)
-  (-)




-  (-)
-  (-)
-  (-)
95,0000
105,0000
17:05:00 BBI0221
(BBI0221)
94,0000
94,0000
94,0000
94,0000
0,00

(94,0000)
1
-
2
188
-  (-)
-  (-)
-  (-)


97,2500

5 (1)
-  (-)
-  (-)
89,0000
99,0000
17:05:00 BBI0222
(BBI0222)





(100,0000)
-
-

-  (-)
-  (-)
-  (-)


99,5000
100,0000
100,2000
79 (2)
82 (2)
38 (1)
96,0000
104,0000
17:05:00 BBD
(BBIDEV)
3,2900
3,2300
3,3300
3,3300
4,1000(#)
3,10
26,94
(3,2300)
11
-
11 547
38 106
317 (2)
6 100 (2)
153 (1)
3,2900
3,2400
3,2300
3,4000
3,4400
3,5000
3 447 (4)
900 (1)
918 (2)
2,9100
3,5500
17:05:00 BBS1225




(101,0000)
-
-

15 (1)
-  (-)
-  (-)
100,0000



-  (-)
-  (-)
-  (-)
96,0000
106,0000
17:05:00 BDZ
(BEDZIN)
10,2000
10,2000
10,2000
10,2000
0,00

(10,2000)
1
-
1
10
245 (1)
21 (1)
58 (1)
9,2000
8,9000
8,4000
10,2000
10,5000
18,0000
246 (2)
300 (1)
285 (1)
9,2000
11,2000
17:05:00 BFT
(BENEFIT)
645,0000
638,0000
706,0000
706,0000
706,0000(#)
9,46
9,46
(645,0000)
145
-
2 385
1 638 536
45 (1)
2 (1)
38 (1)
700,0000
693,0000
690,0000
717,0000
719,0000
722,0000
40 (1)
38 (1)
5 (1)
581,0000
709,0000
17:05:00 BRG
(BERLING)
3,3000
3,3000
3,3000
3,3000
3,9600(#)
-2,94
16,47
(3,4000)
2
-
200
660
1 (1)
145 (1)
349 (1)
3,9600
3,5000
3,3000
3,9600
4,2000
4,3600
145 (1)
4 (1)
395 (1)
2,9800
3,6200
17:05:00 BST
(BEST)





(19,3000)
-
-

416 (1)
-  (-)
-  (-)
18,6000

19,1000
19,2000
19,4000
17 (1)
20 (1)
390 (1)
17,4000
21,2000
17:05:00 BCM
(BETACOM)
8,3200
8,0000
8,3800
8,0000
8,3200(#)
-3,85
0,00
(8,3200)
9
-
2 051
17 011
1 000 (1)
51 (1)
-  (-)
8,0000
7,5000
8,4000
8,5000
9,0000
1 000 (1)
902 (2)
52 (1)
7,5000
9,1400
17:05:00 BETAM40TR
(BETAM40TR)
40,4050
40,1000
41,4000
41,3100
40,4050(#)
4,56
2,27
(39,5100)
92
-
21 858
889 710
250 (1)
75 (1)
50 (2)
41,4300
41,3100
41,3000
41,6500
41,9000
42,0000
90 (1)
295 (1)
36 (1)
35,5600
43,4600
17:05:00 BETAW20LV
(BETAW20LV)
26,1000
25,9600
27,3800
27,0000
26,1000(#)
8,87
5,24
(24,8000)
71
-
17 141
453 186
50 (1)
50 (1)
8 (1)
27,2800
26,2000
25,8000
27,3000
27,4000
27,5000
63 (1)
100 (1)
449 (1)
22,3200
27,2800
17:05:00 BETAW20ST
(BETAW20ST)
494,8000
480,0000
495,4000
481,6000
481,6000(#)
-5,20
-5,20
(508,0000)
195
-
3 015
1 470 224
5 (1)
10 (1)
4 (1)
481,0000
480,0000
475,0000
481,6000
490,9000
491,0000
6 (2)
4 (1)
4 (1)
457,2000
558,8000
17:05:00 BETAW20TR
(BETAW20TR)
26,2150
26,2150
26,9950
26,9100
26,9100(#)
5,12
5,12
(25,6000)
103
-
28 971
767 987
88 (1)
120 (1)
230 (1)
26,9100
26,7000
26,5000
27,0000
27,3000
27,3400
173 (3)
815 (1)
280 (1)
23,0400
28,1600
17:05:00 BGD0920
(BGD0920)
94,0000
93,0000
94,0000
93,0000
-6,04

(98,9800)
6
-
22
2 049
-  (-)
-  (-)
-  (-)


99,0000

4 (1)
-  (-)
-  (-)
93,9800
103,9800
17:05:00 BGK0121
(BGK0121)





(100,0000)
-
-

-  (-)
-  (-)
-  (-)




-  (-)
-  (-)
-  (-)
95,0000
105,0000
17:05:00 BGK0223
(BGK0223)





(100,0000)
-
-

-  (-)
-  (-)
-  (-)




-  (-)
-  (-)
-  (-)
96,0000
104,0000
17:05:00 BGK0520
(BGK0520)





(100,3900)
-
-

-  (-)
-  (-)
-  (-)




-  (-)
-  (-)
-  (-)
96,3900
104,3900
17:05:00 BGK1021
(BGK1021)





(100,0000)
-
-

-  (-)
-  (-)
-  (-)




-  (-)
-  (-)
-  (-)
95,0000
105,0000
17:05:00 BGK1023
(BGK1023)





(100,0700)
-
-

-  (-)
-  (-)
-  (-)




-  (-)
-  (-)
-  (-)
96,0700
104,0700
17:05:00 BIK
(BIK)
12,3000
11,9000
12,3000
11,9000
-2,06

(12,1500)
6
-
100
1 200
800 (1)
250 (2)
700 (1)
12,0500
12,0000
11,9000
12,3500
12,4000
12,4500
25 (5)
650 (1)
100 (1)
10,9500
13,3500
17:05:00 BML
(BIOMEDLUB)
6,5000
4,7600
6,5000
5,0000
5,0000(#)
17,65
17,65
(4,2500)
8202
-
7 864 646
43 111 936
8 530 (11)
2 430 (3)
1 046 (4)
4,9900
4,9800
4,9600
5,0000
5,0400
5,0600
13 136 (6)
95 (1)
1 575 (2)
3,8300
4,6700
17:05:00 BIO
(BIOTON)
5,2000
4,8100
6,3000
5,3000
5,3000(#)
20,18
20,18
(4,4100)
2794
-
1 494 149
8 305 759
4 444 (5)
52 (1)
14 989 (10)
5,2800
5,2500
5,2000
5,3000
5,3200
5,3400
6 010 (9)
1 000 (1)
100 (1)
4,6350
5,6600
16:50:00 BNPPBKS0822
(BNPPBKS0822)





(493,8000)
-
-

229 (1)
-  (-)
-  (-)
506,7000



-  (-)
-  (-)
-  (-)

16:50:00 BNPPBNK20622
(BNPPBNK20622)





(934,2000)
-
-

229 (1)
-  (-)
-  (-)
927,2000



-  (-)
-  (-)
-  (-)

16:50:00 BNPPBSK0223
(BNPPBSK0223)





(401,6000)
-
-

229 (1)
-  (-)
-  (-)
438,1000



-  (-)
-  (-)
-  (-)

16:50:00 BNPPBSK0323
(BNPPBSK0323)





(652,4000)
-
-

229 (1)
-  (-)
-  (-)
697,3000



-  (-)
-  (-)
-  (-)

16:50:00 BNPPBSK0422
(BNPPBSK0422)





(487,3000)
-
-

229 (1)
-  (-)
-  (-)
504,9000



-  (-)
-  (-)
-  (-)