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
17:30:00 ZAP
(PULAWY)
73,0000
72,8000
74,4000
72,8000
73,0000(#)
0,55
0,83
(72,4000)
56
-
5 040
368 874
55 (1)
120 (2)
12 (1)
72,8000
72,6000
72,4000
73,0000
73,8000
75,0000
500 (1)
50 (1)
10 (1)
65,2000
79,6000
17:30:00 PZU
(PZU)
30,2000
29,5000
30,3900
29,6500
29,6500(#)
0,58
0,58
(29,4800)
6051
-
1 816 066
54 165 224
2 725 (11)
2 695 (2)
7 257 (3)
29,6500
29,6200
29,6100
29,6900
29,7400
29,7500
6 300 (1)
500 (1)
400 (1)
26,5400
32,4200
17:30:00 PZU0727
(PZU0727)
96,5000
96,5000
96,7000
96,5000
0,00

(96,5000)
3
-
4
386
1 (1)
1 (1)
1 (1)
96,2100
96,2000
96,1200
97,1400
97,1500
97,2000
1 (1)
4 (1)
7 (1)
92,5000
100,5000
17:30:00 PZUAKORD
(PZUAKORD)



108,6000(#)

-1,70
(110,4800)
-
-

9 (1)
102 (2)
83 (2)
110,4800
110,1100
109,1000
112,9000
113,4000
113,9000
223 (3)
21 (1)
51 (1)
99,4400
121,5200
17:30:00 QMULTIFIZ
(QMULTIFIZ)
865,0000
865,0000
865,0000
865,0000
-1,69

(879,9000)
1
-
10
8 650
5 (1)
6 (1)
2 (1)
866,3000
866,2100
852,1000
889,9000
899,9000
919,9000
2 (1)
2 (1)
3 (1)
791,9100
967,8900
17:30:00 QNT
(QUANTUM)





(13,9000)
-
-

20 (1)
200 (1)
11 (1)
13,0000
12,0000
11,1000
13,8000
13,9000
14,0000
1 595 (1)
60 (2)
2 677 (4)
12,6000
15,2000
17:30:00 QRS
(QUERCUS)
2,1500
2,1200
2,2900
2,2900
2,2900(#)
7,01
7,01
(2,1400)
73
-
83 444
183 066
900 (1)
342 (1)
2 800 (1)
2,2600
2,2500
2,2300
2,2900
2,3000
2,3100
900 (2)
2 000 (1)
1 100 (1)
1,9300
2,3500
17:30:00 R22
(R22)
23,5000
22,9000
24,2000
23,0000
23,0000(#)
0,00
0,00
(23,0000)
117
-
16 074
373 738
100 (1)
525 (4)
843 (4)
22,9000
22,8000
22,7000
23,0000
23,2000
23,3000
100 (1)
198 (1)
1 000 (1)
20,7000
25,3000
17:30:00 RDL
(RADPOL)
1,0300
1,0100
1,0850
1,0850
1,0850(#)
4,83
4,83
(1,0350)
46
-
81 716
83 488
1 600 (2)
62 (1)
17 572 (6)
1,0100
1,0050
1,0000
1,0850
1,0900
1,1100
205 (1)
2 000 (1)
2 850 (1)
0,9320
1,1350
17:30:00 RFK
(RAFAKO)
0,4600
0,4520
0,5220
0,5100
0,5100(#)
10,87
10,87
(0,4600)
360
-
992 563
492 953
1 519 (1)
6 000 (1)
23 500 (3)
0,5020
0,5010
0,5000
0,5100
0,5120
0,5160
142 650 (10)
440 (1)
7 620 (2)
0,4140
0,5060
17:30:00 RAF
(RAFAMET)





(10,4000)
-
-

10 (1)
10 (1)
100 (1)
10,0000
9,7000
9,5000
10,4000
11,0000
11,5000
2 827 (1)
14 (1)
50 (1)
9,4000
11,4000
17:30:00 RBW
(RAINBOW)
8,9000
8,9000
10,3500
9,3000
9,3000(#)
4,97
4,97
(8,8600)
325
-
63 236
598 631
208 (2)
800 (2)
180 (1)
9,2600
9,2000
9,1200
9,3000
9,4000
9,4800
726 (2)
200 (1)
333 (1)
7,9800
9,7400
17:30:00 RNK
(RANKPROGR)
0,8100
0,7500
0,8500
0,8000
0,8000(#)
-1,23
-1,23
(0,8100)
21
-
13 292
10 560
1 777 (1)
1 105 (1)
800 (1)
0,7980
0,7640
0,7620
0,8000
0,8380
0,8400
1 907 (1)
1 000 (1)
7 420 (2)
0,7300
0,8900
17:30:00 RWL
(RAWLPLUG)
5,9000
5,9000
6,4600
6,2200
5,7000(#)
7,24
-1,72
(5,8000)
24
-
3 842
23 659
76 (1)
130 (1)
560 (2)
5,9000
5,7200
5,7000
6,2200
6,2800
6,3000
1 510 (2)
483 (2)
3 347 (2)
5,2200
6,3800
17:30:00 RC6OGAOPEN
(RC6OGAOPEN)
98,0500
98,0500
98,0500
98,0500
-0,41

(98,4500)
1
-
10
981
-  (-)
-  (-)
-  (-)




-  (-)
-  (-)
-  (-)

17:30:00 RCBIEAOPEN
(RCBIEAOPEN)





(27,3000)
-
-

32 (1)
-  (-)
-  (-)
26,8000

66,2000

100 (1)
-  (-)
-  (-)

17:30:00 RCBMWIG401121
(RCBMWIG401121)





(776,0000)
-
-

400 (1)
-  (-)
-  (-)
768,0000

793,0000

400 (1)
-  (-)
-  (-)

17:30:00 RCBSX5E0420
(RCBSX5E0420)





(1 282,2000)
-
-

400 (1)
-  (-)
-  (-)
1 284,5000

1 309,5000

400 (1)
-  (-)
-  (-)

17:30:00 RCBSX5E0921
(RCBSX5E0921)





(962,9000)
-
-

400 (1)
-  (-)
-  (-)
992,8000

1 017,8000

400 (1)
-  (-)
-  (-)

17:30:00 RCBSX7E0520
(RCBSX7E0520)





(421,1000)
-
-

400 (1)
-  (-)
-  (-)
427,6000

452,6000

400 (1)
-  (-)
-  (-)

17:30:00 RCBSX7E0720
(RCBSX7E0720)





(422,8000)
-
-

400 (1)
-  (-)
-  (-)
429,8000

454,8000
975,0000
400 (1)
60 (1)
-  (-)

17:30:00 RCBSX7E1221
(RCBSX7E1221)





(495,9000)
-
-

400 (1)
-  (-)
-  (-)
524,4000

549,4000

400 (1)
-  (-)
-  (-)

17:30:00 RCBWIGZL0323
(RCBWIGZL0323)





(671,2000)
-
-

400 (1)
-  (-)
-  (-)
722,2000

747,2000

400 (1)
-  (-)
-  (-)

17:30:00 RCBWIGZL0423
(RCBWIGZL0423)





(717,9000)
-
-

400 (1)
-  (-)
-  (-)
757,7000

782,7000

400 (1)
-  (-)
-  (-)

17:30:00 RCCCXAOPEN
(RCCCXAOPEN)





(33,0200)
-
-

-  (-)
-  (-)
-  (-)




-  (-)
-  (-)
-  (-)

17:30:00 RCCECAOPEN
(RCCECAOPEN)





(49,2900)
-
-

-  (-)
-  (-)
-  (-)




-  (-)
-  (-)
-  (-)

17:30:00 RCCMCAOPEN
(RCCMCAOPEN)





(43,6400)
-
-

-  (-)
-  (-)
-  (-)




-  (-)
-  (-)
-  (-)

17:30:00 RCCOCOOPEN
(RCCOCOOPEN)





(85,9500)
-
-

-  (-)
-  (-)
-  (-)


110,0000

1 (1)
-  (-)
-  (-)

17:30:00 RCCOFFAOPEN1
(RCCOFFAOPEN1)
3,3500
3,3500
3,3500
3,3500
-0,30

(3,3600)
1
-
30 000
100 500
70 (1)
3 000 (1)
-  (-)
2,6100
2,2000
4,3700
4,3800
5,0000
68 (1)
134 (1)
267 (1)

17:30:00 RCCOPPOPEN
(RCCOPPOPEN)





(8,6900)
-
-

-  (-)
-  (-)
-  (-)




-  (-)
-  (-)
-  (-)

17:30:00 RCCORAOPEN
(RCCORAOPEN)





(6,2600)
-
-

-  (-)
-  (-)
-  (-)


7,3900
10,3600
612,0000
220 (1)
2 882 (1)
81 (1)

17:30:00 RCCORNAOPEN
(RCCORNAOPEN)





(9,6000)
-
-

-  (-)
-  (-)
-  (-)


15,0000

1 700 (1)
-  (-)
-  (-)

17:30:00 RCDACAOPEN
(RCDACAOPEN)





(26,3000)
-
-

-  (-)
-  (-)
-  (-)


32,0000

50 (1)
-  (-)
-  (-)

17:30:00 RCDAXAOPEN
(RCDAXAOPEN)





(436,4000)
-
-

-  (-)
-  (-)
-  (-)




-  (-)
-  (-)
-  (-)

17:30:00 RCDGRAOPEN
(RCDGRAOPEN)





(15,7100)
-
-

-  (-)
-  (-)
-  (-)




-  (-)
-  (-)
-  (-)

17:47:00 RCDIEAOPEN
(RCDIEAOPEN)





(8,5100)
-
-

-  (-)
-  (-)
-  (-)




-  (-)
-  (-)
-  (-)

17:30:00 RCESX5E0523
(RCESX5E0523)





(864,6000)
-
-

400 (1)
-  (-)
-  (-)
883,6000

908,6000

400 (1)
-  (-)
-  (-)

17:30:00 RCESX5E0623
(RCESX5E0623)





(871,4000)
-
-

400 (1)
-  (-)
-  (-)
891,1000

916,1000

400 (1)
-  (-)
-  (-)

17:30:00 RCESX5E06232
(RCESX5E06232)





(871,4000)
-
-

400 (1)
-  (-)
-  (-)
891,1000

916,1000

400 (1)
-  (-)
-  (-)

17:30:00 RCESX7E0621
(RCESX7E0621)





(404,0000)
-
-

400 (1)
-  (-)
-  (-)
417,1000

442,1000

400 (1)
-  (-)
-  (-)

17:30:00 RCESX7E0923
(RCESX7E0923)





(561,4000)
-
-

400 (1)
-  (-)
-  (-)
590,4000

615,4000

400 (1)
-  (-)
-  (-)

17:30:00 RCESX7E1023
(RCESX7E1023)





(561,9000)
-
-

400 (1)
-  (-)
-  (-)
588,8000

613,8000

400 (1)
-  (-)
-  (-)

17:30:00 RCESXAOPEN
(RCESXAOPEN)





(122,1000)
-
-

-  (-)
-  (-)
-  (-)




-  (-)
-  (-)
-  (-)

17:30:00 RCESXPP0823
(RCESXPP0823)





(745,2000)
-
-

400 (1)
-  (-)
-  (-)
766,9000

791,9000

400 (1)
-  (-)
-  (-)

17:30:00 RCESXPP08232
(RCESXPP08232)





(655,1000)
-
-

400 (1)
-  (-)
-  (-)
674,4000

699,4000

400 (1)
-  (-)
-  (-)

17:30:00 RCESXPP0924
(RCESXPP0924)





(781,4000)
-
-

400 (1)
-  (-)
-  (-)
797,8000

822,8000

400 (1)
-  (-)
-  (-)

17:30:00 RCEW200325
(RCEW200325)





(848,8000)
-
-

40 (1)
-  (-)
-  (-)
780,0000



-  (-)
-  (-)
-  (-)

17:30:00 RCEWIGEX0721
(RCEWIGEX0721)





(383,4000)
-
-

400 (1)
-  (-)
-  (-)
395,1000

420,1000

400 (1)
-  (-)
-  (-)

17:30:00 RCFL10GOLD
(RCFL10GOLD)
13,3800
13,3800
15,7800
15,5000
27,47

(12,1600)
23
-
12 265
182 227
100 (1)
100 (1)
50 (1)
13,9500
13,0000
11,9600
16,0000
16,7900
21,0000
77 (1)
200 (1)
55 (1)

17:30:00 RCFL10GOLD1
(RCFL10GOLD1)
6,2500
6,2500
6,6700
6,6700
18,05

(5,6500)
2
-
750
4 898
-  (-)
-  (-)
-  (-)


7,5000
25,0000
150 (1)
100 (1)
-  (-)