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 FW20H2120 GNB0524 IBH1024 INTLAPL05264 INTLCDR28951 INTLDOW31039 INTLJSW32144 INTLNKX31898 INTLPLA29744 INTLUSD21279 INTLW2032185 INTSDBK10306 INTSHSC30650 INTSPGE23010 INTSVOW08334 JWC1120 KRU0621 MBHPA23 MKI1123 OR10623 OW20F201675 OW20G201600 OW20L201000 OW20R201550 OW20S201350 OW20U202200 PDG1136 PHP0824 PDZ RCCECAOPEN RCFL2GOLD1 RCFL3BMW RCFL3LPP RCFL3WHT2 RCFL4PLAT2 RCFL5SILVE2 RCFL8PALL2 RCFS2RDGB RCFS3HOT RCFS4COCO3 RCFS5NAG1 RCFS7GOLD RCGSDGP0921 RCRCCC0321 RCTLGAS5 RCTLSILVE8 RCTSGASO9 RCTSSOY04 SA11131 SKL TRIGONPP6 WWL ZUE
ostatnie notowanie: 04.06.2020
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
13:31:23 ASE
(ASSECOSEE)
40,3000
39,1000
40,3000
39,6000
40,3000(#)
-1,00
0,75
(40,0000)
61
-
7 219
286 711
437 (5)
138 (2)
300 (2)
39,6000
39,5000
39,2000
39,7000
39,8000
39,9000
115 (2)
268 (2)
320 (2)
36,0000
44,0000
14:16:38 AST
(ASTARTA)
16,3500
15,9000
16,6500
16,1000
16,3500(#)
-0,92
0,62
(16,2500)
62
-
13 813
225 610
2 (1)
300 (1)
1 470 (2)
16,1000
16,0500
16,0000
16,2500
16,3000
16,4000
140 (1)
1 107 (3)
200 (1)
14,6500
17,8500
09:00:00 AT10421
(AT10421)





(98,7500)
-
-

1 (1)
100 (1)
-  (-)
95,5100
95,5000
98,7500
100,9900
91 (1)
4 (1)
-  (-)
93,7500
103,7500
13:33:15 1AT
(ATAL)
33,0000
32,3000
33,0000
33,0000
33,0000(#)
2,80
2,80
(32,1000)
22
-
2 085
68 553
510 (2)
250 (1)
350 (3)
33,0000
32,5000
32,1000
33,3000
33,5000
33,6000
106 (1)
30 (1)
1 (1)
28,9000
35,3000
13:50:59 ATC0821
(ATC0821)
98,5100
98,5100
99,3700
99,1000
98,5100(#)
0,61
0,01
(98,5000)
9
-
147
14 552
5 (1)
8 (1)
3 (1)
98,0000
96,5300
96,5000
99,1000
99,2000
99,2400
98 (1)
2 (1)
7 (1)
94,5000
102,5000
13:27:27 ATD
(ATENDE)
3,3800
3,3200
3,4000
3,3600
3,3800(#)
-0,59
0,00
(3,3800)
14
-
8 110
27 102
508 (3)
12 678 (1)
6 068 (2)
3,3200
3,3000
3,2600
3,3600
3,3800
3,4000
1 198 (1)
4 368 (2)
3 706 (2)
3,0600
3,7000
09:00:00 ATL0421
(ATL0421)





(98,5000)
-
-

100 (1)
-  (-)
-  (-)
95,5000

98,5000

33 (1)
-  (-)
-  (-)
93,5000
103,5000
09:00:00 ATL0921
(ATL0921)





(97,5000)
-
-

-  (-)
-  (-)
-  (-)


99,9000
99,9900
50 (1)
3 (1)
-  (-)
92,5000
102,5000
09:00:00 ATL1020
(ATL1020)





(100,0000)
-
-

-  (-)
-  (-)
-  (-)




-  (-)
-  (-)
-  (-)
95,0000
105,0000
09:18:35 ATP
(ATLANTAPL)
5,0200
5,0200
5,0200
5,0200
-0,40

(5,0400)
1
-
50
251
450 (1)
1 600 (1)
2 500 (1)
5,0200
5,0000
4,8400
5,1600
5,1800
5,2000
398 (2)
1 500 (1)
467 (3)
4,5400
5,5400
11:55:59 ATS
(ATLANTIS)
0,5600
0,5500
0,5600
0,5500
-5,82

(0,5840)
2
-
2 000
1 103
38 017 (2)
1 400 (1)
2 000 (1)
0,5500
0,5340
0,5200
0,5800
0,5840
0,5860
666 (1)
998 (1)
2 266 (1)
0,5260
0,6420
12:14:40 ATL
(ATLASEST)
1,3100
1,3100
1,3100
1,3100
-4,38

(1,3700)
1
-
23
30
977 (1)
6 800 (2)
4 000 (1)
1,3100
1,3050
1,3000
1,3700
1,3900
1,4050
500 (1)
4 000 (1)
5 400 (1)
1,2350
1,5050
09:00:00 ATM
(ATM)
11,0000
11,0000
11,0000
11,0000
11,0000(#)
0,00
0,00
(11,0000)
1
-
2
22
725 (1)
142 (1)
1 000 (1)
10,4000
10,3000
9,0000
10,9000
11,0000
11,8000
700 (2)
4 523 (2)
288 (1)
9,9000
12,1000
14:15:04 ATG
(ATMGRUPA)
4,0900
4,0500
4,3000
4,1400
4,0900(#)
0,98
-0,24
(4,1000)
54
-
538 580
2 231 293
4 250 (2)
1 500 (2)
1 917 (1)
4,1400
4,1200
4,1000
4,2300
4,2500
4,2600
494 (1)
541 (2)
900 (1)
3,6900
4,5100
10:47:41 ATR
(ATREM)
1,8950
1,8100
1,9000
1,9000
2,0400(#)
1,60
9,09
(1,8700)
5
-
3 575
6 584
500 (1)
4 811 (1)
884 (1)
1,8500
1,8000
1,6700
1,9000
2,0400
2,2000
20 (1)
100 (1)
9 000 (2)
1,6850
2,0500
09:00:00 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
09:05:00 AUTOCALLSX7E
(AUTOCALLSX7E)





(619,0000)
-
-

220 (1)
-  (-)
-  (-)
619,0000

629,0000

220 (1)
-  (-)
-  (-)

14:09:06 APR
(AUTOPARTN)
5,2400
5,1200
5,2800
5,2800
5,2400(#)
0,38
-0,38
(5,2600)
33
-
111 112
575 395
747 (1)
796 (1)
620 (1)
5,2600
5,2200
5,2000
5,2800
5,3000
5,3200
5 230 (2)
2 543 (5)
10 927 (2)
4,7400
5,7800
11:30:00 AWB
(AWBUD)
1,0600
1,0600
1,0600
1,0600
1,0600(#)
0,00
0,00
(1,0600)
3
-
14 290
15 147
233 712 (7)
51 580 (3)
8 000 (1)
1,0600
1,0500
0,9800
1,1100
1,1200
1,1500
5 028 (1)
2 321 (1)
1 000 (1)
0,9550
1,1600
13:21:13 BAH
(BAHOLDING)
0,9690
0,9600
1,0400
1,0180
0,9690(#)
8,30
3,09
(0,9400)
125
-
194 146
194 249
1 315 (1)
2 030 (1)
1 500 (1)
0,9900
0,9860
0,9820
1,0100
1,0140
1,0160
3 169 (3)
4 000 (1)
5 000 (1)
0,8460
1,0340
07:45:00 BAL
(BALTONA)





(6,3000)
-
-

-  (-)
-  (-)
-  (-)




-  (-)
-  (-)
-  (-)
5,6800
6,9200
09:00:00 BAR1125
(BAR1125)





(102,0000)
-
-

-  (-)
-  (-)
-  (-)




-  (-)
-  (-)
-  (-)

09:00:00 BAR1130
(BAR1130)





(100,0000)
-
-

-  (-)
-  (-)
-  (-)




-  (-)
-  (-)
-  (-)

09:00:00 BBI0123
(BBI0123)





(100,0000)
-
-

-  (-)
-  (-)
-  (-)




-  (-)
-  (-)
-  (-)
95,0000
105,0000
09:00:00 BBI0221
(BBI0221)





(98,3300)
-
-

6 (1)
-  (-)
-  (-)
98,3500

100,2000
100,5000
6 (1)
13 (1)
-  (-)
93,3300
103,3300
09:00:00 BBI0222
(BBI0222)





(94,0000)
-
-

-  (-)
-  (-)
-  (-)


99,4500
99,5000
99,8000
18 (1)
50 (1)
12 (1)

13:37:29 BBD
(BBIDEV)
4,0400
4,0400
4,1200
4,0500
4,0400(#)
-1,22
-1,46
(4,1000)
6
-
7 006
28 767
879 (3)
207 (1)
302 (1)
4,0400
4,0300
4,0100
4,1200
4,1800
4,1900
390 (1)
345 (1)
4 424 (2)
3,6900
4,5100
09:00:00 BBS1225




(101,0000)
-
-

15 (1)
-  (-)
-  (-)
100,0000



-  (-)
-  (-)
-  (-)
96,0000
106,0000
11:22:51 BDZ
(BEDZIN)
10,1000
10,1000
10,5000
10,4000
5,05

(9,9000)
17
-
288
2 967
50 (1)
350 (1)
548 (2)
10,2000
10,0000
9,7000
10,4000
10,5000
10,6000
450 (2)
368 (2)
174 (1)
8,9500
10,8000
14:15:18 BFT
(BENEFIT)
778,0000
778,0000
790,0000
785,0000
778,0000(#)
0,90
0,00
(778,0000)
56
-
1 049
819 164
29 (3)
1 (1)
25 (1)
785,0000
783,0000
782,0000
786,0000
787,0000
788,0000
141 (1)
3 (1)
24 (3)
701,0000
855,0000
14:01:31 BRG
(BERLING)
3,4800
3,4800
3,4800
3,4800
3,4000(#)
0,00
-2,30
(3,4800)
1
-
140
487
1 000 (1)
200 (1)
333 (1)
3,4800
3,3600
3,3200
3,4000
3,4800
3,6000
900 (1)
840 (3)
800 (1)
3,1400
3,8200
09:00:00 BST
(BEST)





(18,0000)
-
-

590 (2)
-  (-)
-  (-)
17,2000

17,9000
18,0000
20,4000
420 (1)
6 340 (1)
1 (1)
16,2000
19,8000
09:00:00 BCM
(BETACOM)
9,9000
9,9000
9,9000
9,9000
9,9000(#)
0,00
0,00
(9,9000)
1
-
5
50
10 (1)
900 (1)
150 (1)
9,6400
9,4400
9,0400
9,7800
9,8000
9,9000
850 (1)
991 (1)
75 (1)
8,9200
10,8500
14:16:15 BETAM40TR
(BETAM40TR)
49,8050
48,8000
49,8050
49,3400
49,8050(#)
0,82
1,77
(48,9400)
87
-
12 582
619 417
355 (1)
49 (1)
3 000 (1)
49,1100
49,1000
49,0500
49,3250
49,4200
49,4350
3 000 (1)
225 (1)
5 000 (1)
44,0500
53,8300
14:07:19 BETAW20LV
(BETAW20LV)
33,4800
33,0900
33,8500
33,7500
33,4800(#)
1,02
0,21
(33,4100)
28
-
7 410
247 835
5 000 (1)
10 000 (1)
149 (1)
33,7000
33,6250
33,4200
33,8600
33,9300
34,3000
5 000 (1)
10 000 (1)
100 (1)
30,0700
36,7500
14:02:43 BETAW20ST
(BETAW20ST)
427,8000
424,3000
430,2000
425,0000
427,8000(#)
-0,75
-0,09
(428,2000)
31
-
645
276 051
250 (1)
700 (1)
10 (1)
425,2000
424,4000
423,0000
426,6000
427,4500
433,0000
250 (1)
700 (1)
10 (1)
385,4000
471,0000
14:13:50 BETAW20TR
(BETAW20TR)
30,0550
29,8600
30,2400
30,2150
30,0550(#)
0,62
0,08
(30,0300)
65
-
9 826
294 914
154 (1)
66 (1)
7 000 (1)
30,2000
30,1800
30,1550
30,2400
30,3000
30,5000
7 000 (1)
10 000 (1)
56 (1)
27,0300
33,0300
09:00:00 BGK0121
(BGK0121)





(100,0000)
-
-

-  (-)
-  (-)
-  (-)




-  (-)
-  (-)
-  (-)
96,0000
104,0000
09:00:00 BGK0223
(BGK0223)





(98,8000)
-
-

-  (-)
-  (-)
-  (-)




-  (-)
-  (-)
-  (-)
94,8000
102,8000
09:00:00 BGK1021
(BGK1021)





(100,0000)
-
-

-  (-)
-  (-)
-  (-)




-  (-)
-  (-)
-  (-)
96,0000
104,0000
09:00:00 BGK1023
(BGK1023)





(100,0700)
-
-

-  (-)
-  (-)
-  (-)


100,0700

22 (2)
-  (-)
-  (-)
96,0700
104,0700
10:00:50 BIK
(BIK)
14,0000
14,0000
14,0000
14,0000
14,0000(#)
0,00
0,00
(14,0000)
2
-
8
112
600 (1)
120 (1)
230 (1)
13,7500
13,5000
13,0000
14,0000
14,3500
14,8000
467 (3)
570 (1)
354 (1)
12,6000
15,4000
14:07:17 BML
(BIOMEDLUB)
3,8500
3,7700
3,8500
3,8000
3,8500(#)
-1,30
0,00
(3,8500)
318
-
213 903
815 756
6 519 (1)
5 650 (4)
9 845 (8)
3,8100
3,8000
3,7900
3,8300
3,8400
3,8500
450 (1)
10 438 (8)
14 430 (12)
3,4700
4,2300
14:11:49 BIO
(BIOTON)
4,4200
4,3200
4,4700
4,3350
4,4200(#)
-2,14
-0,23
(4,4300)
109
-
32 030
140 323
928 (3)
475 (2)
695 (3)
4,3350
4,3200
4,3100
4,4000
4,4050
4,4100
800 (3)
600 (1)
301 (1)
3,9900
4,8700
09:05:00 BNPPBKS0822
(BNPPBKS0822)





(631,0000)
-
-

220 (1)
-  (-)
-  (-)
602,5000



-  (-)
-  (-)
-  (-)

09:05:00 BNPPBNK20622
(BNPPBNK20622)





(982,0000)
-
-

220 (1)
-  (-)
-  (-)
957,0000



-  (-)
-  (-)
-  (-)

13:51:41 BNPPBSK0223
(BNPPBSK0223)





(744,0000)
-
-

220 (1)
-  (-)
-  (-)
693,0000



-  (-)
-  (-)
-  (-)

09:05:00 BNPPBSK0323
(BNPPBSK0323)





(832,0000)
-
-

220 (1)
-  (-)
-  (-)
792,0000



-  (-)
-  (-)
-  (-)

09:05:00 BNPPBSK0422
(BNPPBSK0422)





(678,0000)
-
-

220 (1)
-  (-)
-  (-)
662,5000



-  (-)
-  (-)
-  (-)

13:51:41 BNPPBSK0423
(BNPPBSK0423)





(1 013,5000)
-
-

220 (1)
-  (-)
-  (-)
989,0000



-  (-)
-  (-)
-  (-)