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 ACP BNPPBNK20622 BRS CDL DS1021 ENA F6MWH21 FENGM20 FLVCM20 FSG0622 GHI0320 GSI5YQPLNNKY INK INTLCCC26872 INTLDOW00877 INTLHSC15289 INTLNKX26484 INTLPKO17541 INTLVOW11163 INTSDAX26591 INTSLTS27326 INTSPLA25551 IPOBENE3H KRA1226 LMASFIZ MCI CNG OW20C202050 OW20D202600 OW20O201625 OW20P201750 OW20U202000 PEM PIA0922 PRF1220 RCCCXAOPEN RCFL2NAG RCFL3DPW1 RCFL3PZU RCFL4PALL1 RCFL6COFF RCFS2DBK RCFS3ENIMI RCFS4COCO3 RCFS5WHT RCGETNA0622 RCLMWIG40AOPEN RCSOJAOPEN RCTLSOY01 RCTSTOTF4 SWG SNX VTI WS0437
ostatnie notowanie: 25.02.2020
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 ACP
(ASSECOPOL)
64,1000
64,0000
64,7000
64,0000
64,0000(#)
-0,16
-0,16
(64,1000)
771
-
103 255
6 620 566
2 000 (2)
108 (2)
314 (6)
64,0000
63,9500
63,9000
64,3500
64,4500
64,5000
58 (2)
58 (2)
107 (2)
57,7000
70,5000
17:30:00 ASE
(ASSECOSEE)
27,8000
27,8000
29,6000
29,6000
29,6000(#)
9,63
9,63
(27,0000)
120
-
13 836
396 105
550 (3)
468 (2)
590 (3)
29,6000
29,4000
29,0000
29,8000
30,0000
30,2000
2 115 (3)
187 (2)
295 (2)
24,4000
29,6000
17:30:00 AST
(ASTARTA)
16,0500
15,8000
16,2000
16,1500
16,1500(#)
-0,31
-0,31
(16,2000)
47
-
3 337
53 320
267 (2)
3 160 (1)
1 000 (1)
16,0500
16,0000
15,9000
16,1500
16,2000
16,4000
62 (1)
209 (2)
80 (1)
14,6000
17,8000
17:30:00 AT10421
(AT10421)





(98,0000)
-
-

1 (1)
-  (-)
-  (-)
98,0000

100,9900

4 (1)
-  (-)
-  (-)
94,0000
102,0000
17:30:00 1AT
(ATAL)
38,4000
38,0000
40,4000
38,8000
38,4000(#)
0,78
-0,26
(38,5000)
36
-
3 237
124 090
350 (1)
810 (2)
49 (1)
38,1000
38,0000
37,6000
38,8000
39,0000
39,5000
45 (1)
151 (3)
190 (1)
34,7000
42,3000
17:30:00 ATC0821
(ATC0821)





(100,3000)
-
-

-  (-)
-  (-)
-  (-)




-  (-)
-  (-)
-  (-)
90,2700
110,3300
17:30:00 ATD
(ATENDE)
3,4000
3,3200
3,4000
3,3800
3,4000(#)
-0,59
0,00
(3,4000)
5
-
316
1 049
688 (1)
164 (1)
69 (1)
3,3200
3,3000
3,2600
3,3800
3,4000
3,4400
5 998 (2)
843 (2)
2 578 (1)
3,0600
3,7400
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)
-
-

-  (-)
-  (-)
-  (-)




-  (-)
-  (-)
-  (-)
96,0000
104,0000
17:30:00 ATP
(ATLANTAPL)
5,5000
5,5000
5,5000
5,5000
-3,51

(5,7000)
2
-
1 657
9 114
848 (1)
1 700 (1)
400 (1)
5,4400
5,2800
5,1600
5,5400
5,7600
5,7800
1 700 (1)
400 (1)
1 119 (2)
5,1400
6,2600
17:30:00 ATS
(ATLANTIS)
0,5000
0,4700
0,5200
0,5200
0,5200(#)
10,64
10,64
(0,4700)
11
-
26 014
13 007
1 516 (4)
720 (1)
179 (1)
0,4700
0,4500
0,4420
0,5200
0,5300
0,5500
2 487 (1)
9 467 (1)
3 051 (1)
0,4230
0,5170
17:30:00 ATL
(ATLASEST)





(1,3100)
-
-

1 000 (1)
650 (1)
7 (1)
1,2500
1,2300
1,2250
1,3100
1,4300
1,4350
1 045 (1)
700 (1)
3 128 (1)
1,1800
1,4400
17:30:00 ATM
(ATM)
9,9800
9,5600
9,9800
9,9000
9,9800(#)
-0,80
0,00
(9,9800)
5
-
516
4 939
790 (1)
200 (1)
500 (1)
9,5200
9,2200
9,1700
9,9000
9,9800
9,9900
336 (1)
1 898 (3)
1 653 (2)
8,9900
10,9600
17:30:00 ATG
(ATMGRUPA)
4,6000
4,6000
4,7200
4,6550
4,6000(#)
-1,38
-2,54
(4,7200)
19
-
3 355
15 504
2 000 (1)
20 (1)
438 (1)
4,6000
4,5650
4,5550
4,6900
4,7000
4,7200
34 (1)
60 (1)
378 (1)
4,2500
5,1900
17:30:00 ATR
(ATREM)
1,8800
1,7800
1,8800
1,7800
1,8800(#)
-5,07
0,27
(1,8750)
8
-
651
1 174
4 400 (1)
280 (1)
505 (1)
1,7700
1,7500
1,7000
1,8700
2,1900
2,2000
4 189 (1)
3 725 (1)
11 184 (2)
1,6900
2,0600
17:30:00 AUG
(AUGA)





(1,9500)
-
-

3 (1)
387 (1)
-  (-)
1,3150
0,0100
2,0500
3,2200
6,8000
758 (1)
452 (2)
10 (1)
1,7550
2,1400
17:30:00 AUTOCALLSX7E
(AUTOCALLSX7E)





(804,7000)
-
-

215 (1)
-  (-)
-  (-)
781,5000

791,5000

215 (1)
-  (-)
-  (-)

17:30:00 APR
(AUTOPARTN)
5,1000
5,1000
5,2800
5,2000
5,2000(#)
0,00
0,00
(5,2000)
90
-
86 212
441 889
3 000 (1)
3 648 (3)
2 215 (1)
5,1200
5,1000
5,0800
5,2000
5,2200
5,2600
1 800 (1)
400 (1)
700 (1)
4,6800
5,7200
17:30:00 AWB
(AWBUD)



1,0000(#)

2,56
(0,9750)
-
-

3 000 (1)
2 488 (1)
-  (-)
0,4000
0,0100
0,9750
0,9850
0,9900
6 399 (4)
2 116 (1)
988 (4)
0,8800
1,0700
17:30:00 BAH
(BAHOLDING)
0,7900
0,7810
0,8180
0,8100
0,8100(#)
1,25
1,25
(0,8000)
61
-
164 933
132 511
37 (1)
79 (1)
16 389 (2)
0,8100
0,8000
0,7980
0,8160
0,8180
0,8200
7 860 (3)
2 992 (1)
11 644 (2)
0,7200
0,8800
17:30:00 BAL
(BALTONA)
6,9500
6,3000
6,9500
6,3000
6,3000(#)
-9,35
-9,35
(6,9500)
13
-
3 254
22 037
2 000 (1)
300 (1)
1 000 (1)
6,3500
6,3000
6,0000
6,8500
6,9000
7,0000
1 320 (1)
1 000 (1)
2 230 (3)
6,3000
7,6000
17:30:00 BAR1125
(BAR1125)





(102,0000)
-
-

-  (-)
-  (-)
-  (-)




-  (-)
-  (-)
-  (-)

17:30:00 BAR1130
(BAR1130)





(100,0000)
-
-

-  (-)
-  (-)
-  (-)




-  (-)
-  (-)
-  (-)

17:30:00 BBI0221
(BBI0221)
100,3000
100,3000
100,3000
100,3000
0,00

(100,3000)
1
-
3
301
-  (-)
-  (-)
-  (-)


100,3000

95 (1)
-  (-)
-  (-)
96,3000
104,3000
17:30:00 BBI0222
(BBI0222)
100,0000
100,0000
100,0000
100,0000
0,00

(100,0000)
1
-
5
500
-  (-)
-  (-)
-  (-)


100,0000
100,2000
100,5000
95 (1)
38 (1)
9 (2)
95,0000
105,0000
17:30:00 BBD
(BBIDEV)
4,3300
4,3200
4,4900
4,4900
2,98

(4,3600)
15
-
10 432
45 138
881 (1)
2 997 (1)
40 (1)
4,3200
4,3000
4,2900
4,4900
4,5000
4,5200
830 (2)
548 (1)
512 (1)
3,9300
4,7900
17:30:00 BBS1225




(101,0000)
-
-

15 (1)
-  (-)
-  (-)
100,0000



-  (-)
-  (-)
-  (-)
96,0000
106,0000
17:30:00 BDZ
(BEDZIN)
11,2000
10,1000
11,2000
11,2000
11,2000(#)
0,00
0,00
(11,2000)
3
-
62
628
8 (1)
112 (1)
-  (-)
9,0000
8,9600
11,2000
12,3000
12,4000
88 (1)
479 (1)
399 (1)
10,1000
12,3000
17:30:00 BFT
(BENEFIT)
1 035,0000
978,0000
1 040,0000
1 035,0000
1 035,0000(#)
0,00
0,00
(1 035,0000)
196
-
1 008
1 025 565
18 (1)
176 (2)
26 (1)
1 025,0000
1 020,0000
1 015,0000
1 035,0000
1 040,0000
1 045,0000
32 (2)
23 (1)
38 (3)
932,0000
1 135,0000
17:30:00 BRG
(BERLING)





(4,2000)
-
-

150 (1)
800 (1)
300 (1)
4,1000
3,8000
3,5200
4,3000
4,3600
4,5000
52 (1)
395 (1)
2 855 (2)
3,7800
4,6200
17:30:00 BST
(BEST)





(22,8000)
-
-

500 (1)
350 (1)
-  (-)
22,0000
21,8000
22,6000
22,8000
42,0000
44 (1)
329 (1)
60 (1)
20,6000
25,0000
17:30:00 BCM
(BETACOM)
9,0000
8,7000
9,0000
9,0000
9,0000(#)
7,91
7,91
(8,3400)
5
-
120
1 050
980 (1)
50 (1)
-  (-)
8,3300
8,0000
8,7000
9,0000
9,1000
920 (1)
929 (5)
238 (1)
7,5100
9,1700
17:30:00 BETAM40TR
(BETAM40TR)
54,3100
52,6900
54,4700
53,1900
53,1900(#)
-1,88
-1,88
(54,2100)
202
-
18 698
997 006
121 (1)
20 (1)
49 (1)
53,1900
53,0900
53,0300
53,4100
55,7000
57,0000
90 (1)
45 (1)
37 (2)
48,7900
59,6300
17:30:00 BETAW20LV
(BETAW20LV)
46,9500
44,4500
46,9500
44,5000
44,5000(#)
-4,65
-4,65
(46,6700)
55
-
2 907
130 788
10 (1)
20 (1)
590 (2)
44,5000
44,4900
44,0000


-  (-)
-  (-)
-  (-)
42,0050
51,3300
17:30:00 BETAW20ST
(BETAW20ST)
406,4000
406,2000
416,9000
413,9500
413,9500(#)
1,66
1,66
(407,2000)
46
-
483
200 014
4 (1)
3 (1)
3 (1)
413,9500
370,0000
360,0000
420,0000
425,0000
430,0000
1 (1)
1 (1)
1 (1)
366,5000
447,9000
17:30:00 BETAW20TR
(BETAW20TR)
34,2500
33,1700
34,2550
33,1700
33,1700(#)
-2,76
-2,76
(34,1100)
132
-
24 279
811 578
26 (1)
240 (5)
27 (1)
33,1200
33,0000
32,8700
34,7600
34,9400
35,1000
605 (3)
145 (1)
60 (1)
30,7000
37,5200
17:30:00 BGD0920
(BGD0920)





(100,4800)
-
-

1 (1)
-  (-)
-  (-)
98,0000



-  (-)
-  (-)
-  (-)
96,4800
104,4800
17:30:00 BGK0121
(BGK0121)





(100,0000)
-
-

-  (-)
-  (-)
-  (-)




-  (-)
-  (-)
-  (-)
96,0000
104,0000
17:30:00 BGK0223
(BGK0223)





(100,0000)
-
-

200 (1)
-  (-)
-  (-)
98,5000



-  (-)
-  (-)
-  (-)
95,0000
105,0000
17:30:00 BGK0520
(BGK0520)





(100,3900)
-
-

500 (1)
-  (-)
-  (-)
99,9000



-  (-)
-  (-)
-  (-)
96,3900
104,3900
17:30:00 BGK1021
(BGK1021)





(100,0000)
-
-

200 (1)
-  (-)
-  (-)
99,2000



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





(100,0700)
-
-

5 (1)
1 000 (1)
500 (1)
100,0800
100,0200
99,7000


-  (-)
-  (-)
-  (-)
95,0700
105,0700
17:30:00 BIK
(BIK)
14,5000
14,0400
14,5000
14,4800
14,5000(#)
-0,14
0,00
(14,5000)
5
-
207
2 909
550 (1)
86 (1)
-  (-)
14,0400
14,0000
14,4800
14,5000
14,6600
88 (1)
490 (1)
550 (1)
13,0600
15,9400
17:30:00 BML
(BIOMEDLUB)
1,0350
1,0050
1,0450
1,0150
1,0150(#)
-2,87
-2,87
(1,0450)
81
-
116 580
119 301
3 694 (2)
4 500 (2)
1 550 (3)
1,0150
1,0100
1,0050
1,0300
1,0350
1,0400
10 421 (2)
9 836 (2)
10 300 (5)
0,9420
1,1450
17:30:00 BIO
(BIOTON)
2,9100
2,7200
3,0700
2,8650
2,8650(#)
-2,88
-2,88
(2,9500)
263
-
99 160
280 413
440 (1)
838 (2)
1 300 (2)
2,8000
2,7700
2,7650
2,8650
2,8700
2,8800
470 (1)
1 400 (1)
245 (1)
2,6550
3,2450
17:30:00 BNF0322
(BNF0322)





(100,4900)
-
-

10 (1)
100 (1)
-  (-)
100,3000
99,7000
100,4900
100,5000
100,5900
181 (1)
500 (1)
28 (1)
96,4900
104,4900
17:30:00 BNF0621
(BNF0621)





(99,9500)
-
-

48 (1)
40 (1)
40 (1)
99,0500
99,0400
99,0300
100,2900
100,4900
100,5000
423 (1)
500 (1)
2 442 (1)
94,9500
104,9500
17:30:00 BNF1221
(BNF1221)





(100,5900)
-
-

20 (1)
100 (1)
50 (1)
99,6500
99,5000
98,0100
100,5900
100,9000
101,0000
92 (2)
810 (1)
25 (1)
96,5900
104,5900
17:30:00 BNPPBKS0822
(BNPPBKS0822)





(988,6000)
-
-

215 (1)
-  (-)
-  (-)
970,1000



-  (-)
-  (-)
-  (-)