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 ABS BNF1221 BOS CDL DS1023 ERB F6MWZ20 FEUHH20 FLWBU20 FSTBH20 GHI1220 GTC0320 INTLADS05520 INTLCDR22509 INTLDOW18978 INTLHSC26617 INTLNOK00190 INTLPKO15032 INTLUSJ16220 INTSDAX25783 INTSNAG04291 INTSSLV02592 IWS0645 KRI0423 LPP1224 MDG OK0722 OW20B202400 OW20D202600 OW20N202100 OW20P202000 BKM PGE0526 PKOSO PS0421 RCESXAOPEN RCFL2SUGA2 RCFL3HOT RCFL3W20 RCFL5COCO1 RCFL8COFF RCFS2ZALG2 RCFS3OIL1 RCFS4PKO RCFS6W201 RCGSX5E12212 RCRDNP1220 RCTLENIMI1 RCTSCOFF002 RON0220 SIE1132 TRIGONPP2 WAX ZAM1129
ostatnie notowanie: 22.01.2020
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
13:19:49 ABS
(ASSECOBS)
30,8000
30,4000
30,8000
30,8000
30,8000(#)
0,00
0,00
(30,8000)
11
-
1 638
50 422
20 (1)
200 (1)
130 (2)
30,4000
30,2000
30,0000
30,8000
31,0000
31,2000
58 (2)
1 430 (3)
40 (1)
27,8000
33,8000
14:56:48 ACP
(ASSECOPOL)
65,5500
65,5000
66,2000
66,0000
65,5500(#)
0,84
0,15
(65,4500)
190
-
14 322
943 655
743 (5)
212 (1)
66 (1)
65,8500
65,8000
65,7000
66,0000
66,0500
66,1000
80 (2)
243 (2)
152 (1)
58,9500
71,9500
14:08:46 ASE
(ASSECOSEE)
24,8000
24,4000
24,8000
24,6000
24,8000(#)
-0,81
0,00
(24,8000)
14
-
1 167
28 682
200 (2)
202 (4)
396 (3)
24,4000
24,2000
24,0000
24,8000
25,0000
25,2000
3 059 (7)
494 (6)
199 (1)
22,4000
27,2000
14:36:00 AST
(ASTARTA)
18,2500
16,8500
18,7000
17,4000
18,2500(#)
-4,40
0,27
(18,2000)
145
-
46 721
804 072
67 (1)
22 (1)
825 (4)
17,3000
17,2000
17,1500
17,4000
17,4500
17,5000
130 (1)
70 (2)
509 (2)
16,4000
20,0000
09:00:00 AT10421
(AT10421)





(98,0000)
-
-

1 (1)
-  (-)
-  (-)
98,0000

100,9900

4 (1)
-  (-)
-  (-)
94,0000
102,0000
14:56:26 1AT
(ATAL)
41,4000
41,0000
42,4000
42,0000
41,4000(#)
0,00
-1,43
(42,0000)
46
-
6 387
267 374
75 (1)
8 (1)
185 (1)
41,6000
41,5000
41,1000
42,0000
42,2000
42,3000
299 (2)
417 (2)
50 (1)
37,8000
46,2000
09:00:00 ATC0821
(ATC0821)





(101,4000)
-
-

7 (1)
6 (1)
10 (1)
100,1000
100,0200
99,5000
101,4000
101,5000
101,6500
7 (1)
7 (1)
4 (1)
96,4000
106,4000
09:00:00 ATD
(ATENDE)
3,5600
3,5600
3,5600
3,5600
3,5600(#)
-1,66
-1,66
(3,6200)
1
-
30
107
2 907 (1)
2 000 (2)
1 550 (3)
3,4400
3,3200
3,3000
3,5600
3,6000
3,6600
2 802 (1)
1 748 (1)
2 132 (3)
3,2600
3,9800
09:00:00 ATL0421
(ATL0421)





(100,0000)
-
-

-  (-)
-  (-)
-  (-)




-  (-)
-  (-)
-  (-)
96,0000
104,0000
09:00:00 ATL0921
(ATL0921)





(100,0000)
-
-

-  (-)
-  (-)
-  (-)




-  (-)
-  (-)
-  (-)
96,0000
104,0000
09:00:00 ATL1020
(ATL1020)





(100,0000)
-
-

-  (-)
-  (-)
-  (-)




-  (-)
-  (-)
-  (-)
95,0000
105,0000
13:22:05 ATP
(ATLANTAPL)
4,9000
4,5000
4,9000
4,7700
4,5100(#)
-2,65
-7,96
(4,9000)
16
-
13 168
60 916
173 (1)
1 750 (1)
200 (1)
4,7700
4,7000
4,6500
4,8900
4,9000
4,9400
500 (1)
1 700 (1)
440 (1)
4,4100
5,3800
14:31:39 ATS
(ATLANTIS)
0,5500
0,5500
0,5500
0,5500
2,23

(0,5380)
8
-
10 987
6 043
1 000 (1)
3 904 (1)
3 162 (2)
0,5250
0,5240
0,5220
0,5500
0,5620
0,5630
1 048 (1)
948 (1)
1 970 (1)
0,4842
0,5918
09:00:00 ATL
(ATLASEST)





(1,5100)
-
-

718 (1)
5 840 (1)
5 050 (1)
1,5200
1,5100
1,4950
1,5750
1,5800
1,5850
599 (1)
700 (1)
670 (1)
1,3600
1,6600
09:32:00 ATM
(ATM)
9,4900
9,0700
9,4900
9,1000
-3,70

(9,4500)
8
-
1 937
17 613
161 (1)
170 (1)
170 (1)
9,2000
9,1600
9,1500
9,4300
9,4400
9,9500
161 (1)
800 (1)
243 (1)
8,5100
10,3800
14:54:25 ATG
(ATMGRUPA)
4,8600
4,7000
4,8600
4,8600
4,8600(#)
0,00
0,00
(4,8600)
30
-
6 242
30 142
560 (1)
1 755 (2)
500 (1)
4,7050
4,7000
4,6900
4,8600
4,8800
4,9000
1 201 (2)
1 600 (1)
15 633 (6)
4,3750
5,3400
09:00:00 ATR
(ATREM)
1,9150
1,9150
1,9150
1,9150
1,9150(#)
0,00
0,00
(1,9150)
5
-
13
25
4 300 (1)
300 (1)
-  (-)
1,8200
1,6700
1,9150
1,9200
1,9250
362 (1)
4 000 (1)
640 (1)
1,7250
2,1000
09:00:00 AUG
(AUGA)





(1,9500)
-
-

387 (1)
2 000 (1)
-  (-)
1,5050
1,5000
1,9000
1,9900
3,2200
186 (1)
758 (1)
252 (1)
1,7550
2,1400
09:07:45 AUTOCALLSX7E
(AUTOCALLSX7E)





(802,1000)
-
-

211 (1)
-  (-)
-  (-)
791,9000

801,9000

211 (1)
-  (-)
-  (-)

14:54:20 APR
(AUTOPARTN)
4,9800
4,9600
5,0400
5,0200
0,80

(4,9800)
48
-
127 614
637 524
1 186 (2)
700 (2)
598 (1)
4,9500
4,9400
4,9300
5,0000
5,0200
5,0400
3 997 (2)
1 200 (1)
2 156 (3)
4,4900
5,4600
15:00:00 AWB
(AWBUD)
0,8000
0,8000
0,8000
0,8000
0,8000(#)
0,00
0,00
(0,8000)
5
-
7 388
5 910
3 000 (1)
5 000 (1)
5 000 (1)
0,1100
0,1000
0,0200
0,8000
0,8400
0,8500
4 639 (1)
2 850 (2)
2 950 (2)
0,7200
0,8800
15:03:53 BAH
(BAHOLDING)
1,2000
1,0800
1,2280
1,0800
1,0700(#)
-8,47
-9,32
(1,1800)
765
-
927 351
1 063 614
1 000 (1)
2 300 (3)
202 (1)
1,0720
1,0700
1,0660
1,0800
1,0880
1,0900
13 330 (2)
6 578 (2)
15 215 (3)
1,0620
1,2980
14:45:16 BAL
(BALTONA)
6,4000
6,0000
6,4000
6,3500
6,0000(#)
-0,78
-6,25
(6,4000)
11
-
1 669
10 036
500 (1)
1 000 (1)
10 000 (1)
5,9000
5,8500
0,0100
6,3500
6,4000
6,5000
298 (1)
183 (1)
1 077 (3)
5,8000
7,0000
09:00:00 BAR1125
(BAR1125)





(102,0000)
-
-

-  (-)
-  (-)
-  (-)




-  (-)
-  (-)
-  (-)

09:00:00 BAR1130
(BAR1130)





(100,0000)
-
-

-  (-)
-  (-)
-  (-)




-  (-)
-  (-)
-  (-)

17:30:00 BBI0220
(BBI0220)





(99,0000)
-
-

-  (-)
-  (-)
-  (-)


100,1400
100,1800
100,2000
5 (1)
10 (1)
10 (1)
94,0000
104,0000
09:00:00 BBI0221
(BBI0221)





(99,5000)
-
-

-  (-)
-  (-)
-  (-)




-  (-)
-  (-)
-  (-)
94,5000
104,5000
09:00:00 BBI0222
(BBI0222)





(100,0000)
-
-

-  (-)
-  (-)
-  (-)


100,0000

98 (1)
-  (-)
-  (-)

13:52:14 BBD
(BBIDEV)
4,6500
4,5500
4,8000
4,8000
0,00

(4,8000)
8
-
653
3 037
364 (1)
471 (1)
158 (1)
4,5500
4,5300
4,5100
4,8000
4,8300
4,8400
340 (2)
150 (1)
598 (1)
4,3200
5,2800
09:00:00 BBS1225




(101,0000)
-
-

15 (1)
-  (-)
-  (-)
100,0000



-  (-)
-  (-)
-  (-)
96,0000
106,0000
09:03:54 BDZ
(BEDZIN)
13,3000
13,3000
13,3000
13,3000
0,00

(13,3000)
1
-
1
13
110 (1)
616 (1)
7 (1)
12,4000
12,2000
11,0000
12,8000
13,3000
13,7500
587 (1)
73 (1)
80 (2)
12,0000
14,6000
14:41:05 BFT
(BENEFIT)
952,0000
950,0000
960,0000
954,0000
952,0000(#)
0,00
-0,21
(954,0000)
50
-
1 350
1 292 040
55 (2)
1 (1)
5 (1)
950,0000
946,0000
944,0000
954,0000
956,0000
958,0000
3 (3)
30 (2)
10 (1)
860,0000
1 045,0000
15:00:00 BRG
(BERLING)





(4,3600)
-
-

317 (1)
250 (1)
1 (1)
4,1000
3,9400
0,0100
4,3600
4,4000
4,4800
1 328 (2)
1 198 (1)
600 (3)
3,9400
4,7800
09:00:00 BST
(BEST)





(23,0000)
-
-

330 (1)
-  (-)
-  (-)
22,8000

23,8000
42,0000
330 (1)
60 (1)
-  (-)
20,8000
25,2000
14:54:24 BCM
(BETACOM)
9,4500
8,9400
9,4500
8,9400
9,4500(#)
-5,70
-0,32
(9,4800)
2
-
38
342
187 (1)
200 (1)
910 (1)
8,9400
8,8600
8,8300
9,1500
9,2200
9,4400
276 (1)
887 (1)
136 (1)
8,5400
10,4200
14:34:33 BETAM40TR
(BETAM40TR)
56,4100
56,0000
56,4300
56,0800
56,4100(#)
-0,39
0,20
(56,3000)
59
-
3 283
184 725
509 (2)
18 (1)
1 082 (9)
56,0500
56,0200
56,0000
56,1600
56,2800
56,5000
1 500 (1)
3 000 (1)
44 (1)
50,6700
61,9300
14:49:46 BETAW20ST
(BETAW20ST)
377,5000
377,5000
380,6500
380,6500
0,34

(379,3500)
3
-
34
12 846
400 (1)
700 (1)
-  (-)
379,6500
379,1500
380,7000
381,2000
383,0000
400 (1)
700 (1)
3 (1)
341,4500
417,2500
14:34:31 BETAW20TR
(BETAW20TR)
37,0400
36,7550
37,0400
36,8000
36,9850(#)
-0,27
0,23
(36,9000)
22
-
4 357
160 875
109 (2)
6 000 (1)
140 (1)
36,7000
36,6650
36,6500
36,7700
36,8200
36,8500
6 000 (1)
5 000 (1)
393 (1)
33,2100
40,5900
09:00:00 BGD0920
(BGD0920)





(99,0000)
-
-

1 (1)
2 (1)
-  (-)
98,2900
98,2800
100,4800

4 (1)
-  (-)
-  (-)
95,0000
103,0000
09:00:00 BGK0121
(BGK0121)





(100,0000)
-
-

-  (-)
-  (-)
-  (-)




-  (-)
-  (-)
-  (-)
95,0000
105,0000
09:00:00 BGK0220
(BGK0220)





(100,1800)
-
-

-  (-)
-  (-)
-  (-)




-  (-)
-  (-)
-  (-)
96,1800
104,1800
09:00:00 BGK0223
(BGK0223)





(100,0000)
-
-

10 (1)
200 (1)
-  (-)
99,0000
98,5000


-  (-)
-  (-)
-  (-)
96,0000
104,0000
09:00:00 BGK0520
(BGK0520)





(100,3900)
-
-

500 (1)
-  (-)
-  (-)
99,9000



-  (-)
-  (-)
-  (-)
96,3900
104,3900
09:00:00 BGK1021
(BGK1021)





(100,0000)
-
-

200 (1)
-  (-)
-  (-)
99,2000



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





(100,0000)
-
-

10 (1)
-  (-)
-  (-)
99,0000

100,0000

139 (1)
-  (-)
-  (-)
96,0000
104,0000
09:09:17 BIK
(BIK)
13,8000
13,8000
13,8000
13,8000
13,8000(#)
0,15
0,15
(13,7800)
2
-
367
5 065
630 (1)
220 (1)
54 (1)
13,5000
13,3000
13,0000
13,8000
14,1000
14,7000
254 (1)
595 (1)
68 (1)
12,4200
15,1400
14:53:05 BML
(BIOMEDLUB)
1,0800
1,0800
1,1450
1,1400
1,0800(#)
6,05
0,47
(1,0750)
116
-
214 835
239 436
3 000 (1)
2 300 (1)
20 000 (1)
1,1250
1,1200
1,1150
1,1400
1,1450
1,1500
639 (1)
31 996 (3)
14 591 (10)
0,9680
1,1800
14:37:19 BIO
(BIOTON)
3,9000
3,8650
3,9500
3,8950
3,9000(#)
-0,13
0,00
(3,9000)
19
-
7 120
27 798
500 (1)
985 (2)
760 (3)
3,8900
3,8650
3,8600
3,9200
3,9400
3,9450
3 000 (1)
1 200 (1)
512 (2)
3,5100
4,2900
09:00:00 BNF0322
(BNF0322)





(101,4900)
-
-

60 (1)
-  (-)
-  (-)
100,0000

101,0000
101,4900
28 (1)
75 (1)
-  (-)
96,4900
106,4900
10:11:27 BNF0621
(BNF0621)
100,2000
100,2000
100,2000
100,2000
-0,10

(100,3000)
1
-
300
30 060
6 (1)
50 (1)
100 (1)
100,2000
100,0100
100,0000
100,5000
100,9800
500 (1)
29 (1)
-  (-)
96,3000
104,3000