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 BNPPBSK0223 BOS CDL DS1023 ERB FACPM20 FEUHU20 FMBKM20 FTENH20 GHJ0320 GTC0321 INTLADS05520 INTLCDR22517 INTLDOW20040 INTLJSW26104 INTLNOK02493 INTLPLA26435 INTLVOW15842 INTSDBK10520 INTSNAG07104 INTSSLV02345 IPE KRI LMDSFIZ MCM0620 ODL OW20B202150 OW20D202000 OW20N201800 OW20O202450 OW20X201900 PEOH215 PKN PRZ0924 RCDGRAOPEN RCFL2PLAY RCFL3FW202 RCFL3SOY RCFL4SOY RCFL6OIL RCFS2OIL1 RCFS3LIGH RCFS4NAG RCFS6GOLD RCGOIL1022 RCOSBAOPEN RCTLBPL3 RCTLTOTF4 RDN SIC1133 TPE VOT WZ1122
ostatnie notowanie: 21.02.2020
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 BOS
(BOS)
6,7000
6,4400
6,7400
6,6600
6,6600(#)
-0,60
-0,60
(6,7000)
35
-
5 690
37 388
746 (4)
130 (1)
240 (1)
6,5000
6,4600
6,4200
6,6600
6,7000
6,7200
126 (1)
419 (2)
498 (1)
6,0400
7,3600
17:30:00 BOW
(BOWIM)
1,5500
1,5500
1,6000
1,6000
-2,44

(1,6400)
3
-
940
1 464
2 000 (1)
1 000 (1)
1 500 (1)
1,5500
1,5400
1,5300
1,6000
1,7500
1,7800
4 555 (1)
1 250 (1)
5 000 (1)
1,4800
1,8000
17:30:00 BPHFIZBI2




(144,6000)
-
-

153 (2)
97 (1)
21 (1)
145,8000
145,7000
143,1000


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




(119,8000)
-
-

153 (2)
69 (1)
21 (1)
120,3000
120,2000
119,1000


-  (-)
-  (-)
-  (-)
107,8200
131,7800
17:30:00 BPHFIZBI5




(117,1000)
-
-

153 (2)
69 (1)
21 (1)
120,3000
120,2000
119,1000


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





(111,1000)
-
-

70 (1)
31 (1)
31 (1)
112,5000
109,1000
108,1000
115,0000

100 (1)
-  (-)
-  (-)
99,9900
122,2100
17:30:00 BPHFIZMLI
(BPHFIZMLI)





(83,4100)
-
-

123 (2)
50 (1)
2 (1)
83,7000
83,6100
83,4100
88,8000
89,0000
95,0000
239 (1)
393 (1)
1 100 (2)
75,0700
91,7500
17:30:00 BPO0626
(BPO0626)
102,3500
102,3500
102,7000
102,7000
0,34

(102,3500)
5
-
158
16 221
2 (1)
30 (1)
127 (2)
102,7000
102,3000
102,2000
102,7500
104,3900
104,4900
150 (1)
100 (1)
50 (1)
97,3500
107,3500
17:30:00 BPT0620




(100,5000)
-
-

12 (1)
-  (-)
-  (-)
90,5000

101,0000

8 (1)
-  (-)
-  (-)
95,5000
105,5000
17:30:00 BRA
(BRASTER)
0,3690
0,3600
0,3750
0,3700
0,3700(#)
2,21
2,21
(0,3620)
110
-
134 805
49 421
99 (1)
99 (1)
4 000 (1)
0,3680
0,3660
0,3650
0,3700
0,3730
0,3750
9 685 (2)
3 349 (1)
6 007 (2)
0,3260
0,3980
17:30:00 BRB0425




(100,0000)
-
-

12 (1)
-  (-)
-  (-)
85,0000

100,0000
104,0000
213 (5)
50 (1)
-  (-)
95,0000
105,0000
17:30:00 BRD1023




(103,5000)
-
-

-  (-)
-  (-)
-  (-)




-  (-)
-  (-)
-  (-)
98,5000
108,5000
17:30:00 MBHPE02
(BREHE02)





(100,0000)
-
-

-  (-)
-  (-)
-  (-)




-  (-)
-  (-)
-  (-)

17:30:00 BRZ1126




(107,5500)
-
-

-  (-)
-  (-)
-  (-)




-  (-)
-  (-)
-  (-)
102,5500
112,5500
17:30:00 BRZ1127
(BRZ1127)





(105,0000)
-
-

11 (2)
-  (-)
-  (-)
98,0000



-  (-)
-  (-)
-  (-)
101,0000
109,0000
17:30:00 BSC0620




(99,2500)
-
-

12 (1)
-  (-)
-  (-)
85,0000

99,2500
99,8000
100,0000
13 (2)
9 (1)
1 (1)
94,2500
104,2500
17:30:00 BSC0621




(95,8000)
-
-

3 (1)
3 (1)
30 (1)
85,0100
85,0000
40,0000
94,9500
98,8000
98,9500
10 (1)
3 (1)
6 (1)
90,8000
100,8000
17:30:00 BSC0927




(60,0000)
-
-

1 (1)
2 (1)
60 (1)
60,0000
50,0000
19,0000
64,0000
69,0000
75,0000
2 (1)
10 (1)
36 (3)
45,0000
75,0000
17:30:00 BSC1124
(BSC1124)





(99,0000)
-
-

20 (1)
-  (-)
-  (-)
50,0000

99,0000

11 (1)
-  (-)
-  (-)
94,0000
104,0000
17:30:00 BSC
(BSCDRUK)
43,0000
43,0000
44,6000
44,4000
43,0000(#)
2,54
-0,69
(43,3000)
13
-
536
23 423
2 (1)
240 (1)
500 (1)
43,2000
43,1000
42,7000
44,4000
44,6000
45,2000
80 (1)
260 (2)
20 (1)
39,0000
47,6000
17:30:00 BSL0521 90,0000
90,0000
90,0000
90,0000
-5,26

(95,0000)
1
-
1
90
3 (1)
2 (1)
3 (1)
88,0100
88,0000
85,0500
94,8900
94,9000
97,0000
2 (1)
8 (2)
140 (3)
90,0000
100,0000
17:30:00 BSL0525
(BSL0525)





(91,0000)
-
-

13 (1)
-  (-)
-  (-)
80,0000

91,0000
92,0000
95,0000
6 (1)
38 (1)
41 (2)
86,0000
96,0000
17:30:00 BSP0620




(100,2000)
-
-

12 (1)
-  (-)
-  (-)
85,0000

101,0000

6 (1)
-  (-)
-  (-)
95,2000
105,2000
17:30:00 BSP0724
(BSP0724)





(100,0000)
-
-

120 (1)
-  (-)
-  (-)
85,0000



-  (-)
-  (-)
-  (-)
95,0000
105,0000
17:30:00 BST0121
(BST0121)





(97,7000)
-
-

100 (1)
-  (-)
-  (-)
97,5000

98,9500
98,9900
99,0000
55 (1)
100 (1)
100 (1)
92,7000
102,7000
17:30:00 BST0222
(BST0222)





(94,0100)
-
-

50 (1)
100 (1)
1 (1)
93,8000
93,5000
73,0100
95,9000
96,5000
97,9700
20 (1)
100 (1)
50 (1)
89,0100
99,0100
17:30:00 BST0320
(BST0320)





(99,8000)
-
-

8 (1)
10 (1)
55 (1)
99,5500
99,5100
99,2000
100,0000
100,1200
100,2000
1 017 (4)
50 (1)
100 (1)
94,8000
104,8000
17:30:00 BST0321
(BST0321)
97,9900
97,9900
97,9900
97,9900
1,44

(96,6000)
1
-
20
1 960
19 (1)
50 (1)
100 (1)
97,2100
96,6000
96,5000
97,9900
98,0000
99,0000
45 (1)
100 (1)
292 (1)
91,6000
101,6000
17:30:00 BST0421
(BST0421)
96,6600
96,6600
96,6800
96,6600
-0,86

(97,5000)
2
-
50
4 834
50 (1)
85 (1)
141 (2)
96,6800
96,2200
96,2100
97,8900
97,9700
98,0000
118 (1)
55 (1)
100 (1)
92,5000
102,5000
17:30:00 BST0520
(BST0520)





(99,9000)
-
-

30 (1)
10 (1)
72 (1)
99,6000
99,5700
99,5600
99,9000
100,0000
100,1200
30 (1)
225 (3)
52 (1)
94,9000
104,9000
17:30:00 BST0622
(BST0622)
93,5300
92,0500
93,5300
93,5000
93,5000(#)
-0,05
-0,05
(93,5500)
4
-
135
12 610
45 (1)
50 (1)
100 (1)
92,0800
92,0600
92,0000
93,5000
94,9900
95,0000
77 (1)
15 (1)
50 (1)
88,5500
98,5500
17:30:00 BST0720
(BST0720)





(99,1600)
-
-

100 (1)
500 (1)
-  (-)
99,0000
98,6000
99,9500
99,9800
99,9900
22 (1)
1 (1)
96 (2)
94,1600
104,1600
17:30:00 BST0820
(BST0820)





(100,0000)
-
-

97 (1)
12 (1)
100 (1)
99,1400
99,1300
99,1000
99,7500
99,9900
100,0500
15 (1)
24 (1)
40 (1)
95,0000
105,0000
17:30:00 BST0821
(BST0821)





(96,5100)
-
-

130 (2)
10 (1)
-  (-)
95,0000
90,0000
97,5000
99,8000
100,0000
100 (1)
50 (1)
153 (1)
91,5100
101,5100
17:30:00 BST0921
(BST0921)
95,5000
95,5000
95,5000
95,5000
0,00

(95,5000)
1
-
20
1 910
37 (1)
100 (1)
-  (-)
94,5000
94,0000
95,5000
96,0000
96,9800
724 (2)
100 (1)
65 (1)
90,5000
100,5000
17:30:00 BST0922
(BST0922)
92,0300
92,0000
92,0300
92,0000
-1,08

(93,0000)
3
-
111
10 214
80 (1)
142 (1)
200 (1)
92,1000
92,0000
90,0000
93,9400
93,9500
93,9900
30 (1)
200 (1)
10 (1)
88,0000
98,0000
17:30:00 BSTL320
(BSTL320)





(99,2700)
-
-

100 (1)
500 (1)
100 (1)
99,4300
99,2600
99,2500
99,9000
99,9600
99,9700
60 (1)
10 (1)
20 (1)
94,2700
104,2700
17:30:00 BDX
(BUDIMEX)
177,0000
177,0000
181,8000
177,4000
177,4000(#)
0,11
0,11
(177,2000)
198
-
4 480
799 609
22 (2)
140 (2)
935 (3)
177,4000
177,2000
177,0000
178,8000
180,0000
180,2000
14 (1)
40 (1)
40 (1)
159,6000
194,8000
17:30:00 BMC
(BUMECH)
2,4950
2,4100
2,5700
2,5000
2,5000(#)
4,17
4,17
(2,4000)
35
-
11 996
29 546
825 (2)
400 (1)
400 (1)
2,4100
2,4050
2,4000
2,5000
2,5100
2,5150
500 (1)
4 973 (1)
250 (1)
2,1600
2,6400
17:30:00 BVT0620
(BVT0620)





(101,0000)
-
-

5 (1)
-  (-)
-  (-)
100,5000

102,0000

1 (1)
-  (-)
-  (-)
96,0000
106,0000
17:30:00 SPL0428
(BZW0428)





(102,3000)
-
-

2 (1)
1 (1)
-  (-)
101,2500
100,5000


-  (-)
-  (-)
-  (-)
98,3000
106,3000
17:30:00 CAP0420
(CAP0420)





(100,0000)
-
-

-  (-)
-  (-)
-  (-)




-  (-)
-  (-)
-  (-)

17:30:00 CAP0621
(CAP0621)





(99,5000)
-
-

-  (-)
-  (-)
-  (-)




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





(100,0000)
-
-

-  (-)
-  (-)
-  (-)




-  (-)
-  (-)
-  (-)

17:30:00 CPA
(CAPITAL)
1,3600
1,2800
1,3600
1,3600
1,3600(#)
0,00
0,00
(1,3600)
4
-
2 025
2 674
600 (1)
1 800 (1)
1 550 (2)
1,2850
1,2800
1,2750
1,3600
1,3700
1,3900
528 (1)
100 (1)
730 (1)
1,2250
1,4950
17:30:00 CCC
(CCC)
93,9500
91,8000
95,4500
93,0500
93,0500(#)
-1,01
-1,01
(94,0000)
2119
-
142 058
13 354 872
487 (4)
557 (3)
455 (1)
93,0500
93,0000
92,9500
93,5000
93,6000
93,6500
1 123 (2)
3 193 (2)
50 (1)
84,6000
103,4000
17:30:00 CCC0621
(CCC0621)





(99,9900)
-
-

40 (1)
-  (-)
-  (-)
99,3000

100,0000
101,0000
115 (1)
5 (1)
-  (-)
94,9900
104,9900
17:30:00 CCE
(CCENERGY)





(0,0600)
-
-

-  (-)
-  (-)
-  (-)




-  (-)
-  (-)
-  (-)

17:30:00 CDR
(CDPROJEKT)
328,0000
326,6000
334,0000
331,0000
331,0000(#)
0,76
0,76
(328,5000)
3246
-
202 845
67 153 690
631 (2)
340 (10)
631 (2)
330,4000
330,0000
329,9000
331,0000
331,2000
331,3000
4 885 (1)
100 (1)
1 (1)
295,7000
361,3000
17:30:00 CDR1221
(CDR1221)
101,9900
101,9900
101,9900
101,9900
1,38

(100,6000)
1
-
1
102
6 (1)
32 (1)
7 (1)
100,6000
100,2000
99,5100
101,9900

31 (1)
-  (-)
-  (-)
96,6000
104,6000