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 AST BNPPBSK0722 BRS CMR ECH1123 EUC0423 FCDRZ20 FGPWH21 FPGEH21 GBK0221 GNB1123 GKI INTLBCO31997 INTLDAX30783 INTLEUD29124 INTLKGH29389 INTLNKX30825 INTLPKO30395 INTLSLV33381 INTLW2030577 INTSDAX33548 INTSJSW32375 INTSPGE26211 INTSW2020867 KGH LAB MBHPE14 MWT OW20C212200 OW20H202150 OW20J202050 OW20T201350 OW20U201700 OW20X202400 PPS PKO0827 PRZ1229 RCESXPP0823 RCFL2PKN1 RCFL3CORN RCFL3PALL3 RCFL4DNP RCFL5COCO1 RCFL6FW20 RCFS2COPP RCFS3COFF RCFS3RDGB RCFS4SUGA RCFS6SILVE RCGSX5E1221 RCRCPS1220 RCTLGOLD20 RCTLWHT006 RCTSNAG6 RHD SID1131 SNT VID1122 WZ0524
ostatnie notowanie: 07.08.2020
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 AST
(ASTARTA)
17,3000
16,4000
17,3000
16,7000
15,9500(#)
-1,76
-6,18
(17,0000)
65
-
7 583
127 205
300 (3)
100 (1)
500 (1)
16,4000
16,3500
16,2500
16,7000
16,8000
16,8500
402 (2)
245 (1)
125 (1)
15,3000
18,7000
17:30:00 AT10421
(AT10421)





(98,7500)
-
-

1 (1)
-  (-)
-  (-)
98,0000

100,9900

4 (1)
-  (-)
-  (-)
94,7500
102,7500
17:30:00 1AT
(ATAL)
35,0000
34,7000
35,0000
34,9000
34,9000(#)
-1,69
-1,69
(35,5000)
16
-
14 094
491 844
10 (1)
100 (1)
180 (2)
34,5000
34,0000
33,0000
34,9000
35,6000
35,8000
200 (1)
295 (2)
301 (2)
32,0000
39,0000
17:30:00 ATC0821
(ATC0821)
100,5000
100,5000
100,5000
100,5000
0,00

(100,5000)
2
-
11
1 106
6 (1)
9 (1)
5 (1)
100,5000
100,0000
98,5000
100,9500
101,4000
102,0000
10 (1)
3 (1)
9 (1)
95,5000
105,5000
17:30:00 ATD
(ATENDE)
3,3000
3,1200
3,3000
3,2400
3,3000(#)
-1,82
0,00
(3,3000)
29
-
13 514
43 284
242 (1)
157 (1)
2 500 (2)
3,1400
3,1200
3,1000
3,2400
3,3000
3,3600
278 (1)
22 (1)
848 (2)
2,9800
3,6200
17:30:00 ATL0421
(ATL0421)





(98,5000)
-
-

2 (1)
-  (-)
-  (-)
98,0000



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





(99,8900)
-
-

-  (-)
-  (-)
-  (-)


99,8900

2 (1)
-  (-)
-  (-)
95,8900
103,8900
17:30:00 ATL1020
(ATL1020)





(100,0000)
-
-

-  (-)
-  (-)
-  (-)




-  (-)
-  (-)
-  (-)
96,0000
104,0000
17:30:00 ATP
(ATLANTAPL)
6,4000
6,4000
6,4000
6,4000
-3,03

(6,6000)
1
-
200
1 280
1 700 (2)
100 (1)
1 400 (1)
6,4000
6,2600
5,6000
6,5000
6,6000
6,7000
149 (3)
66 (2)
1 500 (1)
5,9400
7,2600
17:30:00 ATS
(ATLANTIS)
0,7000
0,6620
0,7000
0,6900
-2,82

(0,7100)
10
-
43 299
29 679
50 000 (1)
4 900 (1)
497 (1)
0,6700
0,6300
0,6160
0,6900
0,7000
0,7100
2 550 (1)
1 101 (2)
3 291 (2)
0,6400
0,7800
17:30:00 ATL
(ATLASEST)
1,2500
1,2300
1,2500
1,2300
1,2500(#)
-1,20
0,40
(1,2450)
4
-
2 025
2 499
7 700 (1)
9 850 (1)
20 000 (1)
1,2300
1,2000
1,1900
1,2500
1,3000
1,3200
3 570 (2)
280 (1)
1 572 (1)
1,1250
1,3650
17:30:00 ATM
(ATM)





(12,1000)
-
-

-  (-)
-  (-)
-  (-)




-  (-)
-  (-)
-  (-)
10,9000
13,3000
17:30:00 ATG
(ATMGRUPA)
4,4800
4,3800
4,5000
4,3800
4,3800(#)
-0,45
-0,45
(4,4000)
17
-
4 820
21 477
399 (1)
50 (1)
1 000 (1)
4,3800
4,3300
4,2500
4,4600
4,5000
4,5100
100 (1)
1 346 (2)
529 (1)
3,9600
4,8400
17:30:00 ATR
(ATREM)
3,1100
3,1100
3,4800
3,3100
3,3100(#)
14,14
14,14
(2,9000)
680
-
540 176
1 788 368
503 (1)
200 (1)
300 (1)
3,2600
3,2500
3,2100
3,3100
3,4100
3,4200
399 (1)
6 292 (1)
200 (1)
2,8000
3,4800
17:30:00 AUG
(AUGA)
2,7000
2,7000
2,7000
2,7000
2,7000(#)
16,38
16,38
(2,3200)
1
-
916
2 473
827 (2)
-  (-)
-  (-)
0,0130

3,0000
4,8000
6,8000
1 212 (1)
154 (1)
10 (1)
2,1000
2,5400
17:30:00 AUTOCALLSX7E
(AUTOCALLSX7E)





(605,0000)
-
-

250 (1)
-  (-)
-  (-)
600,5000

610,5000

250 (1)
-  (-)
-  (-)

17:30:00 APR
(AUTOPARTN)
6,9400
6,7200
6,9400
6,7200
6,7200(#)
-3,72
-3,72
(6,9800)
73
-
138 696
951 917
2 420 (3)
2 060 (3)
2 030 (2)
6,7000
6,6600
6,6400
6,8600
6,9000
6,9200
996 (1)
2 393 (3)
2 998 (2)
6,3000
7,6600
17:30:00 AWB
(AWBUD)





(0,9900)
-
-

-  (-)
-  (-)
-  (-)


0,9500
0,9850
1,0000
4 000 (1)
64 (1)
598 (2)
0,8950
1,0800
17:30:00 BAH
(BAHOLDING)
0,6250
0,5950
0,6250
0,6240
0,6240(#)
0,65
0,65
(0,6200)
33
-
23 646
14 545
1 000 (1)
11 000 (1)
2 937 (2)
0,6030
0,6020
0,6000
0,6240
0,6250
0,6300
3 511 (1)
5 679 (1)
5 500 (3)
0,5580
0,6820
17:30:00 BAR1125
(BAR1125)





(102,0000)
-
-

-  (-)
-  (-)
-  (-)




-  (-)
-  (-)
-  (-)
100,0000
104,0000
17:30:00 BAR1130
(BAR1130)





(100,0000)
-
-

-  (-)
-  (-)
-  (-)




-  (-)
-  (-)
-  (-)
98,0000
102,0000
17:30:00 BBI0123
(BBI0123)





(100,0000)
-
-

-  (-)
-  (-)
-  (-)




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





(100,0900)
-
-

8 (1)
3 (1)
-  (-)
99,5000
98,0000
100,1000

8 (1)
-  (-)
-  (-)
96,0900
104,0900
17:30:00 BBI0222
(BBI0222)





(97,0000)
-
-

17 (1)
-  (-)
-  (-)
94,0000

99,0000
99,8000
100,0000
25 (1)
32 (2)
9 (1)
92,0000
102,0000
17:30:00 BBD
(BBIDEV)
3,6300
3,5400
3,6700
3,6700
3,6700(#)
3,67
3,67
(3,5400)
13
-
5 969
21 350
1 500 (1)
1 342 (1)
1 950 (1)
3,6000
3,5700
3,5600
3,6700
3,6800
3,7400
900 (1)
1 500 (1)
700 (2)
3,1900
3,8900
17:30:00 BBS1225




(101,0000)
-
-

15 (1)
-  (-)
-  (-)
100,0000



-  (-)
-  (-)
-  (-)
96,0000
106,0000
17:30:00 BDZ
(BEDZIN)
10,5000
8,5000
10,5000
8,5000
8,5000(#)
-22,02
-22,02
(10,9000)
50
-
11 133
100 971
52 (1)
811 (2)
150 (1)
8,4500
8,4000
7,0000
8,5000
9,3500
9,4000
12 (1)
100 (1)
362 (1)
9,8500
11,9000
17:30:00 BFT
(BENEFIT)
839,0000
790,0000
839,0000
805,0000
805,0000(#)
-4,17
-4,17
(840,0000)
155
-
2 393
1 918 259
9 (1)
17 (1)
17 (1)
800,0000
794,0000
792,0000
805,0000
806,0000
813,0000
4 (1)
11 (1)
17 (1)
756,0000
924,0000
17:30:00 BRG
(BERLING)
3,8600
3,8600
3,8600
3,8600
3,8600(#)
-0,52
-0,52
(3,8800)
1
-
400
1 544
500 (2)
328 (1)
2 500 (1)
3,5600
3,5200
3,3600
3,7800
3,8000
3,8800
1 430 (1)
3 000 (1)
25 (1)
3,5000
4,2600
17:30:00 BST
(BEST)





(18,0000)
-
-

450 (1)
-  (-)
-  (-)
16,8000

17,6000
18,8000
20,4000
450 (1)
800 (1)
1 (1)
16,2000
19,8000
17:30:00 BCM
(BETACOM)
10,3000
10,3000
10,5000
10,3000
10,3000(#)
3,00
3,00
(10,0000)
5
-
677
7 027
100 (1)
2 000 (1)
541 (2)
10,6000
10,4500
10,3000
10,6500
10,9500
11,0000
90 (1)
89 (1)
860 (3)
9,2800
11,3000
17:30:00 BETAM40TR
(BETAM40TR)
50,5700
49,5000
50,5700
50,2600
50,2600(#)
0,06
0,06
(50,2300)
53
-
5 503
273 774
60 (1)
41 (1)
60 (1)
49,7500
49,6550
49,6500
50,5000
51,0000
51,2000
40 (1)
30 (1)
10 (1)
45,2100
55,2500
17:30:00 BETAW20LV
(BETAW20LV)
34,6600
34,5400
34,9900
34,6500
34,6600(#)
-1,87
-1,84
(35,3100)
21
-
10 431
362 597
120 (1)
25 (1)
7 (1)
34,8400
34,5500
34,0000
35,4000
35,7500
35,9000
36 (1)
50 (1)
40 (1)
31,7800
38,8400
17:30:00 BETAW20ST
(BETAW20ST)
411,4000
411,4000
414,1000
412,0000
411,4000(#)
-0,05
-0,19
(412,2000)
14
-
120
49 562
20 (1)
10 (1)
5 (1)
412,7000
409,5000
407,0500
419,9500
423,0000
424,5500
5 (1)
5 (1)
65 (1)
371,0000
453,4000
17:30:00 BETAW20TR
(BETAW20TR)
30,9200
30,7950
30,9900
30,9900
30,9800(#)
-0,03
-0,06
(31,0000)
17
-
4 444
137 341
322 (1)
250 (1)
50 (1)
30,9900
30,9500
30,7000
31,3300
31,5000
31,7000
1 000 (1)
17 (1)
343 (1)
27,9000
34,1000
17:30:00 BGK0121
(BGK0121)





(100,0000)
-
-

-  (-)
-  (-)
-  (-)




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





(98,8000)
-
-

-  (-)
-  (-)
-  (-)




-  (-)
-  (-)
-  (-)
94,8000
102,8000
17:30:00 BGK1021
(BGK1021)





(100,0000)
-
-

-  (-)
-  (-)
-  (-)




-  (-)
-  (-)
-  (-)
96,0000
104,0000
17:30:00 BGK1023
(BGK1023)





(100,0000)
-
-

-  (-)
-  (-)
-  (-)




-  (-)
-  (-)
-  (-)
96,0000
104,0000
17:30:00 BIK
(BIK)
14,0500
14,0500
14,0500
14,0500
14,0500(#)
0,36
0,36
(14,0000)
5
-
25
351
620 (1)
200 (1)
-  (-)
13,5000
12,5000
14,0500
14,2000
14,5000
451 (1)
539 (2)
25 (1)
12,6000
15,4000
17:30:00 BML
(BIOMEDLUB)
23,9000
18,8000
28,0000
24,2000
24,2000(#)
-6,56
-6,56
(25,9000)
17584
-
6 152 806
139 205 935
9 265 (23)
42 382 (6)
8 280 (24)
24,2000
24,1000
24,0000
24,4000
24,6000
24,7000
250 (1)
1 120 (3)
8 282 (7)
21,4000
26,0000
17:30:00 BIO
(BIOTON)
5,2000
4,8800
5,2100
5,0600
5,0600(#)
-4,53
-4,53
(5,3000)
712
-
429 622
2 149 530
912 (2)
800 (1)
498 (1)
5,0600
5,0500
5,0300
5,0800
5,1000
5,1200
101 (1)
1 000 (2)
88 (1)
4,7700
5,8300
17:30:00 BNPPBKS0822
(BNPPBKS0822)





(545,0000)
-
-

250 (1)
-  (-)
-  (-)
524,0000



-  (-)
-  (-)
-  (-)

17:30:00 BNPPBNK20622
(BNPPBNK20622)





(1 064,0000)
-
-

220 (1)
-  (-)
-  (-)
1 016,0000

1 019,0000

20 (1)
-  (-)
-  (-)

17:30:00 BNPPBSK0223
(BNPPBSK0223)





(675,5000)
-
-

250 (1)
-  (-)
-  (-)
625,5000



-  (-)
-  (-)
-  (-)

17:30:00 BNPPBSK0323
(BNPPBSK0323)





(782,0000)
-
-

250 (1)
-  (-)
-  (-)
733,5000



-  (-)
-  (-)
-  (-)

17:30:00 BNPPBSK0422
(BNPPBSK0422)





(633,0000)
-
-

250 (1)
-  (-)
-  (-)
595,5000



-  (-)
-  (-)
-  (-)

17:30:00 BNPPBSK0423
(BNPPBSK0423)





(1 020,5000)
-
-

250 (1)
-  (-)
-  (-)
992,5000



-  (-)
-  (-)
-  (-)

17:30:00 BNPPBSK0524
(BNPPBSK0524)





(1 068,5000)
-
-

250 (1)
-  (-)
-  (-)
1 020,0000



-  (-)
-  (-)
-  (-)

17:30:00 BNPPBSK0525
(BNPPBSK0525)





(1 006,5000)
-
-

250 (1)
-  (-)
-  (-)
981,5000



-  (-)
-  (-)
-  (-)