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 FUSDZ20 GNB0523 IBH1024 INTLAPL05264 INTLCDR28951 INTLDOW31039 INTLJSW32144 INTLNKX31898 INTLPLA29744 INTLUSD21279 INTLW2032185 INTSDBK10306 INTSHSC30650 INTSPGE23010 INTSVOW08334 JWC1120 KRU0621 MBHPA23 MKI1123 OR10623 OW20F201700 OW20G201650 OW20L201100 OW20R201575 OW20S201400 OW20U202300 PEX PHP0828 PRF0322 RCCMCAOPEN RCFL2GOLD2 RCFL3BOSS RCFL3LTS1 RCFL3WHT3 RCFL4PZU RCFL5SOY RCFL8PLAT RCFS2RWE RCFS3KGH RCFS4COFF1 RCFS5NAG2 RCFS7NAG RCGSDGP0924 RCRCCC1220 RCTLGAS6 RCTLSOY10 RCTSGOLD18 RCTSSOY07 SAK1131 SLU1129 TRI WCL1225
ostatnie notowanie: 05.06.2020
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
17:30:00 BOS
(BOS)
5,8600
5,8400
6,3200
6,1800
6,1800(#)
5,82
5,82
(5,8400)
226
-
74 943
459 509
2 630 (3)
500 (1)
355 (1)
6,1200
6,1000
6,0800
6,2000
6,2400
6,2600
300 (1)
1 378 (3)
328 (2)
5,2600
6,4200
17:30:00 BOW
(BOWIM)
1,7800
1,7500
1,8200
1,8200
1,8200(#)
0,00
0,00
(1,8200)
21
-
16 104
28 833
914 (2)
900 (1)
596 (1)
1,7800
1,7700
1,7600
1,8200
1,8500
1,8700
4 490 (1)
2 201 (1)
4 000 (1)
1,6400
2,0000
17:30:00 BPHFIZBI2




(144,6000)
-
-

163 (2)
21 (1)
40 (1)
148,1000
147,3000
147,2000


-  (-)
-  (-)
-  (-)
130,1400
159,0600
17:30:00 BPHFIZBI4




(121,0000)
-
-

173 (2)
21 (1)
40 (1)
122,1000
121,2000
121,1000


-  (-)
-  (-)
-  (-)
108,9000
133,1000
17:30:00 BPHFIZBI5




(117,1000)
-
-

163 (2)
21 (1)
40 (1)
122,1000
121,3000
121,2000


-  (-)
-  (-)
-  (-)
105,3900
128,8100
17:30:00 BPHFIZDS
(BPHFIZDS)





(107,5000)
-
-

21 (1)
71 (1)
223 (2)
112,1000
111,1500
111,1000


-  (-)
-  (-)
-  (-)
96,7500
118,2500
17:30:00 BPHFIZMLI
(BPHFIZMLI)





(81,0100)
-
-

45 (1)
182 (1)
65 (1)
84,8000
84,7900
84,5000
86,9000
87,9000
89,0000
200 (1)
21 (1)
393 (1)
72,9100
89,1100
17:30:00 BPO0626
(BPO0626)



101,5000(#)

0,00
(101,5000)
-
-

150 (1)
150 (1)
200 (1)
101,5000
101,0000
100,7000
101,5000
101,7400
101,7500
150 (1)
150 (1)
65 (1)
96,5000
106,5000
17:30:00 BRA
(BRASTER)
0,4695
0,4300
0,4695
0,4360
0,4360(#)
-7,23
-7,23
(0,4700)
196
-
519 497
229 112
5 348 (4)
4 892 (3)
3 001 (2)
0,4360
0,4350
0,4340
0,4400
0,4415
0,4420
4 159 (1)
17 144 (2)
95 674 (1)
0,4230
0,5170
17:30:00 BRB0425




(94,9000)
-
-

18 (1)
12 (1)
-  (-)
92,0000
85,0000
96,0000
98,3500
100,0000
15 (2)
5 (1)
10 (1)
89,9000
99,9000
17:30:00 BRD1023




(103,5000)
-
-

-  (-)
-  (-)
-  (-)




-  (-)
-  (-)
-  (-)

17:30:00 MBHPE02
(BREHE02)





(100,0000)
-
-

-  (-)
-  (-)
-  (-)




-  (-)
-  (-)
-  (-)

17:30:00 BRZ1126




(100,0000)
-
-

-  (-)
-  (-)
-  (-)


102,9900
104,9900
8 (1)
9 (1)
-  (-)

17:30:00 BRZ1127
(BRZ1127)





(108,5000)
-
-

-  (-)
-  (-)
-  (-)




-  (-)
-  (-)
-  (-)
103,5000
113,5000
17:30:00 BSC0620




(99,1900)
-
-

20 (1)
12 (1)
-  (-)
95,0000
85,0000


-  (-)
-  (-)
-  (-)
94,1900
104,1900
17:30:00 BSC0621




(91,0000)
-
-

20 (1)
40 (1)
-  (-)
92,0000
91,0000
94,0000
97,8000
3 (1)
57 (1)
-  (-)
86,0000
96,0000
17:30:00 BSC0927 64,9000
59,1000
64,9000
59,1000
-1,50

(60,0000)
2
-
46
2 852
26 (2)
10 (1)
10 (1)
59,0000
55,0000
50,0000
65,0000
75,0000
79,0000
7 (2)
19 (2)
3 (1)
45,0000
75,0000
17:30:00 BSC1124
(BSC1124)





(99,0000)
-
-

20 (1)
-  (-)
-  (-)
50,0000

100,0000

10 (1)
-  (-)
-  (-)
94,0000
104,0000
17:30:00 BSC
(BSCDRUK)





(40,2000)
-
-

-  (-)
-  (-)
-  (-)




-  (-)
-  (-)
-  (-)
36,2000
44,2000
17:30:00 BSL0521


95,0000(#)

2,15
(93,0000)
-
-

25 (1)
12 (1)
-  (-)
90,0000
85,0000
94,4900
94,5000
97,5000
11 (1)
8 (1)
1 (1)
88,0000
98,0000
17:30:00 BSL0525
(BSL0525)





(89,0000)
-
-

3 (1)
-  (-)
-  (-)
79,0000

85,0000
95,0000
100,0000
87 (1)
5 (1)
10 (1)
79,0000
99,0000
17:30:00 BSP0620




(99,5000)
-
-

25 (1)
12 (1)
-  (-)
95,0000
90,0000
99,9000

9 (1)
-  (-)
-  (-)
94,5000
104,5000
17:30:00 BSP0724
(BSP0724)





(98,0000)
-
-

120 (1)
-  (-)
-  (-)
88,0000

98,0000
100,0000
975 (1)
1 000 (1)
-  (-)
93,0000
103,0000
17:30:00 BST0121
(BST0121)





(98,0000)
-
-

250 (1)
100 (1)
-  (-)
97,1000
97,0000
98,4900
98,5000
99,8000
100 (1)
100 (1)
50 (1)
93,0000
103,0000
17:30:00 BST0222
(BST0222)
90,0500
90,0500
90,0500
90,0500
-1,04

(91,0000)
1
-
100
9 005
21 (1)
150 (1)
100 (1)
90,5000
90,1000
90,0500
93,0000
94,4700
94,9000
200 (2)
150 (1)
180 (1)
85,0500
95,0500
17:30:00 BST0321
(BST0321)





(97,0000)
-
-

100 (1)
-  (-)
-  (-)
97,2000

98,7000
98,9900
100 (1)
26 (1)
-  (-)
92,0000
102,0000
17:30:00 BST0421
(BST0421)





(95,5000)
-
-

100 (1)
200 (1)
-  (-)
94,5100
93,0000
95,7900
95,8000
95,8100
100 (1)
30 (1)
113 (1)
90,5000
100,5000
17:30:00 BST0622
(BST0622)
88,1100
88,1100
91,0000
91,0000
1,68

(89,5000)
5
-
2 270
206 131
250 (1)
100 (1)
100 (1)
89,0000
88,5000
88,1000
92,5000
93,0000
94,5000
100 (1)
34 (1)
75 (1)
79,5000
99,5000
17:30:00 BST0720
(BST0720)





(99,9800)
-
-

100 (1)
100 (1)
50 (1)
99,1300
99,1200
99,0100
99,9900
100,1000
100,2500
77 (1)
100 (1)
22 (1)
94,9800
104,9800
17:30:00 BST0820
(BST0820)





(99,9900)
-
-

100 (1)
106 (1)
110 (1)
99,2100
99,2000
99,0000
99,9900
100,1000
100,1100
205 (2)
110 (1)
114 (1)
94,9900
104,9900
17:30:00 BST0821
(BST0821)





(93,9000)
-
-

100 (1)
-  (-)
-  (-)
90,8000

93,5000
93,8000
93,8400
87 (2)
100 (1)
49 (1)
88,9000
98,9000
17:30:00 BST0921
(BST0921)
92,0000
91,3500
92,0000
91,3500
-0,45

(91,7600)
8
-
252
23 146
15 (1)
43 (1)
31 (1)
91,0100
91,0000
90,0000
91,9600
91,9700
91,9800
31 (1)
200 (1)
157 (1)
86,7600
96,7600
17:30:00 BST0922
(BST0922)
90,0000
87,0000
90,0000
89,0000
87,0000(#)
1,14
-1,14
(88,0000)
6
-
432
38 248
263 (2)
100 (1)
100 (1)
89,0000
87,0000
85,0000
91,9700
91,9900
92,0000
24 (2)
82 (1)
22 (1)
78,0000
98,0000
17:30:00 BDX
(BUDIMEX)
234,0000
229,5000
235,5000
235,0000
235,0000(#)
0,21
0,21
(234,5000)
425
-
13 163
3 066 241
2 817 (1)
96 (1)
224 (1)
235,0000
233,5000
233,0000
235,5000
236,0000
236,5000
36 (2)
106 (2)
100 (1)
211,5000
257,5000
17:30:00 BMC
(BUMECH)
3,1500
2,9600
3,2300
3,1800
3,1800(#)
2,91
2,91
(3,0900)
95
-
35 745
111 747
1 000 (1)
1 111 (1)
500 (1)
3,1600
3,1400
3,1000
3,1800
3,1900
3,2000
500 (1)
900 (1)
6 514 (3)
2,7900
3,3900
17:30:00 BVT0620
(BVT0620)





(99,0000)
-
-

3 (1)
1 (1)
-  (-)
99,0000
97,5000
100,0000
100,5000
7 (1)
5 (1)
-  (-)
94,0000
104,0000
17:30:00 SPL0428
(BZW0428)





(99,2000)
-
-

1 (1)
1 (1)
-  (-)
99,2500
98,0000


-  (-)
-  (-)
-  (-)
94,2000
104,2000
17:30:00 CAP0621
(CAP0621)





(99,5000)
-
-

-  (-)
-  (-)
-  (-)




-  (-)
-  (-)
-  (-)
94,5000
104,5000
17:30:00 CAP1220
(CAP1220)





(100,0000)
-
-

-  (-)
-  (-)
-  (-)




-  (-)
-  (-)
-  (-)
95,0000
105,0000
17:30:00 CPA
(CAPITAL)
1,3000
1,3000
1,3000
1,3000
1,3000(#)
0,00
0,00
(1,3000)
3
-
1 650
2 145
1 350 (1)
4 200 (1)
1 200 (1)
1,3000
1,2600
1,2500
1,3300
1,3400
1,3500
1 000 (1)
5 500 (1)
5 000 (2)
1,1700
1,4300
17:30:00 CCC
(CCC)
72,3000
65,1200
77,4400
71,3000
71,3000(#)
1,86
1,86
(70,0000)
24685
-
3 352 437
244 705 418
139 (1)
410 (4)
770 (4)
71,2800
71,2200
71,2000
71,3000
71,3200
71,3600
664 (3)
3 545 (3)
413 (2)
63,0000
77,0000
17:30:00 CCC0621
(CCC0621)
95,1000
95,1000
95,1000
95,1000
0,11

(95,0000)
2
-
14
1 331
10 (1)
7 (1)
2 (1)
94,0000
92,1600
92,1500
96,9800
96,9900
97,0000
50 (1)
6 (1)
19 (1)
91,1000
99,1000
17:30:00 CCE
(CCENERGY)



0,0100(#)

-83,33
(0,0600)
-
-

1 (1)
10 000 (1)
-  (-)
-1,0000
0,0500
-1,0000
0,0100
0,0500
12 000 (6)
65 001 (2)
7 200 (2)
0,0420
0,0780
17:30:00 CDR
(CDPROJEKT)
394,5000
388,5000
396,0000
390,6000
390,6000(#)
-0,51
-0,51
(392,6000)
7898
-
382 035
149 527 372
355 (2)
3 179 (3)
251 (2)
390,6000
390,5000
390,4000
379,0000
392,0000
392,5000
531 (1)
200 (2)
35 (2)
353,4000
431,8000
17:30:00 CDR1221
(CDR1221)





(97,7700)
-
-

3 (1)
-  (-)
-  (-)
94,4000

98,0000
99,9500
100,0000
6 (1)
48 (1)
3 (1)
93,7700
101,7700
17:30:00 CDL
(CDRL)
14,9000
14,7000
15,1000
15,0000
14,9000(#)
3,09
2,41
(14,5500)
15
-
1 610
24 245
267 (1)
168 (2)
3 000 (1)
15,0000
14,9000
14,8000
15,3000
15,4000
15,5000
645 (2)
30 (1)
188 (2)
13,1000
16,0000
17:30:00 CPD
(CELTIC)
8,5000
8,2000
8,5000
8,5000
8,5500(#)
0,00
0,59
(8,5000)
32
-
2 924
24 437
200 (2)
120 (2)
400 (1)
8,2500
8,2000
8,1500
8,5000
8,5500
8,6000
1 100 (2)
1 000 (1)
600 (1)
7,6500
9,3500
17:30:00 CEZ
(CEZ)
82,9000
82,8000
83,8000
83,5000
0,60

(83,0000)
20
-
938
78 109
282 (3)
13 (1)
10 (1)
83,0000
82,7000
82,5000
83,9000
84,5000
84,7000
10 (1)
25 (1)
11 (1)
74,7000
91,3000
17:30:00 CFI
(CFI)
0,4200
0,3860
0,4200
0,3990
0,3990(#)
-0,25
-0,25
(0,4000)
29
-
94 190
36 857
1 000 (1)
2 000 (1)
3 570 (1)
0,3830
0,3700
0,3600
0,3990
0,4000
0,4080
4 200 (1)
90 000 (1)
1 800 (1)
0,3600
0,4400
17:30:00 CIE
(CIECH)
36,8500
35,7000
37,0000
36,4000
36,4000(#)
-1,62
-1,62
(37,0000)
944
-
96 260
3 498 061
20 (1)
519 (5)
300 (3)
36,3000
36,2500
36,2000
36,4000
36,5000
36,5500
3 022 (4)
11 361 (7)
511 (2)
33,3000
40,7000