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 BNPPBKS0822 BOW CPD DS1029 ERG FACPH20 FEUHM20 FMBKH20 FSTBM20 GHI1221 GTC0321 INTLADS05538 INTLCDR22509 INTLDOW18978 INTLHSC19273 INTLNKX25460 INTLPKO12401 INTLUSD21279 INTSCCC25874 INTSKGH17988 INTSSLV02279 IPP0620 KZS LKD MDI OEX OW20B202325 OW20D202400 OW20N202000 OW20P201750 NVA PGE0529 PKP PS0422 RCESXPP0823 RCFL2SUGA3 RCFL3JMT RCFL3WHT RCFL5COCO2 RCFL8COFF RCFS2W20 RCFS3OIL RCFS4PKN RCFS6SILVE RCGSEESGSEP0822 RCRCCC1220 RCTLCOFF2 RCTLWIG003 REG SIC1133 TPE VVD WZ0528
ostatnie notowanie: 24.01.2020
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
17:30:00 BOW
(BOWIM)
2,0000
1,9900
2,0800
2,0800
2,0800(#)
4,00
4,00
(2,0000)
16
-
65 921
133 592
200 (1)
770 (1)
2 999 (1)
1,9900
1,9000
1,8200
2,2600
2,2800
2,3000
4 000 (1)
292 (1)
1 200 (1)
1,8000
2,2000
17:30:00 BPHFIZBI2




(146,1000)
-
-

41 (1)
97 (1)
11 (1)
144,3000
144,2000
143,1000


-  (-)
-  (-)
-  (-)
131,4900
160,7100
17:30:00 BPHFIZBI4




(119,8000)
-
-

51 (1)
280 (2)
11 (1)
118,7000
118,6000
118,1000


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




(117,1000)
-
-

51 (1)
280 (2)
11 (1)
118,7000
118,6000
118,1000


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





(111,1000)
-
-

163 (2)
21 (1)
96 (2)
110,4000
108,1000
107,1000
115,9500
116,0000
191 (2)
500 (1)
-  (-)
99,9900
122,2100
17:30:00 BPHFIZMLI
(BPHFIZMLI)





(82,1500)
-
-

203 (2)
21 (1)
21 (1)
83,3000
83,2500
82,1000
87,4500
89,0000
95,0000
147 (2)
393 (1)
1 100 (2)
73,9400
90,3600
17:30:00 BPO0626
(BPO0626)
104,7000
104,7000
104,7000
104,7000
0,00

(104,7000)
1
-
20
2 094
104 (1)
43 (1)
150 (1)
104,7000
104,6200
104,5000
104,9700
104,9800
104,9900
57 (1)
50 (1)
2 455 (1)
99,7000
109,7000
17:30:00 BPT0620




(100,5000)
-
-

12 (1)
-  (-)
-  (-)
90,5000

101,0000

8 (1)
-  (-)
-  (-)
95,5000
105,5000
17:30:00 BRA
(BRASTER)
0,4700
0,4605
0,4760
0,4715
0,4715(#)
0,11
0,11
(0,4710)
103
-
215 549
100 981
45 408 (2)
1 000 (1)
745 (1)
0,4660
0,4650
0,4615
0,4715
0,4720
0,4725
1 712 (1)
6 801 (2)
500 (1)
0,4240
0,5180
17:30:00 BRB0425




(100,0000)
-
-

6 (1)
8 (1)
12 (1)
96,0000
95,0000
85,0000
108,0000
109,0000
10 (1)
50 (1)
-  (-)
95,0000
105,0000
17:30:00 BRD1023




(103,5000)
-
-

-  (-)
-  (-)
-  (-)




-  (-)
-  (-)
-  (-)

17:30:00 MBHPE02
(BREHE02)





(100,0000)
-
-

-  (-)
-  (-)
-  (-)




-  (-)
-  (-)
-  (-)
95,0000
105,0000
17:30:00 BRZ1126




(107,5500)
-
-

-  (-)
-  (-)
-  (-)




-  (-)
-  (-)
-  (-)

17:30:00 BRZ1127
(BRZ1127)





(99,0000)
-
-

10 (1)
-  (-)
-  (-)
95,0000



-  (-)
-  (-)
-  (-)
94,0000
104,0000
17:30:00 BSC0620




(99,0000)
-
-

2 (1)
12 (1)
-  (-)
86,0000
85,0000
98,9900
99,0000
100,0000
1 (1)
28 (1)
1 (1)
94,0000
104,0000
17:30:00 BSC0621 91,0000
91,0000
95,0000
95,0000
11,78

(84,9900)
2
-
7
645
3 (1)
2 (1)
30 (1)
85,0000
60,0000
40,0000
94,4900
95,0000
97,0000
1 (1)
6 (1)
4 (1)
74,9900
94,9900
17:30:00 BSC0927 47,0000
47,0000
47,0000
47,0000
4,47

(44,9900)
2
-
14
658
15 (2)
2 (1)
35 (1)
43,0000
39,0000
33,0000
55,0000
58,1000
58,4000
5 (1)
1 (1)
1 (1)
29,9900
59,9900
17:30:00 BSC1124
(BSC1124)





(99,0000)
-
-

20 (1)
-  (-)
-  (-)
50,0000

99,0000

11 (1)
-  (-)
-  (-)
94,0000
104,0000
17:30:00 BSC
(BSCDRUK)
42,5000
42,5000
42,9000
42,6000
42,5000(#)
-2,29
-2,52
(43,6000)
15
-
654
27 868
30 (2)
173 (3)
100 (1)
42,6000
42,5000
42,4000
42,8000
42,9000
43,5000
240 (1)
273 (2)
39 (1)
39,3000
47,9000
17:30:00 BSL0521




(95,0000)
-
-

12 (1)
-  (-)
-  (-)
85,0000

95,0900
95,1000
95,9700
10 (1)
4 (1)
3 (1)
90,0000
100,0000
17:30:00 BSL0525
(BSL0525)





(91,0000)
-
-

13 (1)
-  (-)
-  (-)
80,0000

94,0000
95,0000
13 (1)
11 (1)
-  (-)
86,0000
96,0000
17:30:00 BSP0620




(100,2000)
-
-

12 (1)
-  (-)
-  (-)
85,0000

109,0000

10 (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)





(98,5000)
-
-

100 (1)
-  (-)
-  (-)
98,5000

99,5800
99,6000
99,7500
58 (1)
28 (1)
65 (1)
93,5000
103,5000
17:30:00 BST0222
(BST0222)





(96,4900)
-
-

88 (1)
500 (1)
1 (1)
95,8000
94,9900
73,0100
97,5000
97,5800
97,5900
59 (1)
213 (2)
100 (1)
91,4900
101,4900
17:30:00 BST0320
(BST0320)





(99,5100)
-
-

37 (1)
100 (1)
12 (1)
99,5100
99,5000
99,0100
99,9900
100,0000
100,2000
186 (2)
136 (4)
300 (2)
94,5100
104,5100
17:30:00 BST0321
(BST0321)





(99,8000)
-
-

100 (1)
-  (-)
-  (-)
98,7000

99,7600
99,8000
100,2000
100 (1)
26 (1)
100 (1)
94,8000
104,8000
17:30:00 BST0421
(BST0421)
98,4400
98,4400
98,4400
98,4400
0,24

(98,2000)
1
-
35
3 445
20 (1)
160 (2)
40 (1)
98,0000
97,1800
96,0100
98,4400
98,4500
98,4700
100 (1)
100 (1)
151 (1)
93,2000
103,2000
17:30:00 BST0520
(BST0520)





(99,9300)
-
-

500 (1)
38 (1)
40 (1)
99,1700
99,1600
99,1200
99,9400
99,9800
99,9900
40 (1)
100 (1)
144 (2)
94,9300
104,9300
17:30:00 BST0622
(BST0622)
95,4700
95,4700
95,4700
95,4700
-0,03

(95,5000)
1
-
10
955
20 (2)
50 (1)
50 (1)
94,7600
94,7500
94,5200
95,4800
96,0000
96,6000
363 (2)
556 (4)
21 (1)
90,5000
100,5000
17:30:00 BST0720
(BST0720)





(99,8000)
-
-

10 (1)
33 (1)
100 (1)
99,4800
99,4700
99,1600
99,9800
99,9900
100,2500
40 (1)
40 (1)
22 (1)
94,8000
104,8000
17:30:00 BST0820
(BST0820)





(99,9900)
-
-

97 (1)
12 (1)
100 (1)
99,1400
99,1300
99,1000
100,1000
100,1500
100,3000
40 (1)
40 (1)
100 (1)
94,9900
104,9900
17:30:00 BST0821
(BST0821)
97,9100
97,9100
97,9100
97,9100
1,04

(96,9000)
1
-
66
6 462
30 (1)
50 (1)
100 (1)
96,9000
96,8000
96,4100
97,9100
97,9900
99,8000
100 (1)
30 (1)
50 (1)
91,9000
101,9000
17:30:00 BST0921
(BST0921)
96,9000
96,9000
96,9000
96,9000
0,00

(96,9000)
3
-
171
16 570
38 (1)
100 (1)
4 714 (1)
96,1200
96,1100
96,1000
96,9000
97,0000
97,5000
21 (1)
415 (1)
200 (2)
91,9000
101,9000
17:30:00 BST0922
(BST0922)
95,0000
95,0000
95,0000
95,0000
0,00

(95,0000)
1
-
50
4 750
65 (1)
100 (1)
-  (-)
94,0100
94,0000
95,0000
95,4700
95,4800
229 (2)
100 (1)
17 (1)
90,0000
100,0000
17:30:00 BSTL320
(BSTL320)





(99,9000)
-
-

10 (1)
100 (1)
100 (1)
99,7600
99,7500
99,5100
99,8900
99,9000
99,9600
10 (1)
1 627 (4)
30 (1)
94,9000
104,9000
17:30:00 BDX
(BUDIMEX)
190,8000
190,0000
190,8000
190,0000
190,0000(#)
-0,52
-0,52
(191,0000)
191
-
5 020
954 174
2 077 (4)
98 (4)
49 (1)
190,0000
189,0000
188,8000
190,2000
191,0000
191,2000
402 (1)
4 258 (6)
49 (1)
172,0000
210,0000
17:30:00 BMC
(BUMECH)
2,6400
2,6100
2,7050
2,7000
2,7000(#)
-0,74
-0,74
(2,7200)
28
-
7 707
20 345
1 823 (4)
2 730 (6)
100 (1)
2,6100
2,6000
2,5700
2,7000
2,7150
2,7200
365 (2)
373 (1)
2 530 (2)
2,4500
2,9900
17:30:00 BVT0620
(BVT0620)





(101,0000)
-
-

1 (1)
5 (1)
-  (-)
101,0000
100,5000
102,0000

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





(102,3000)
-
-

1 (1)
-  (-)
-  (-)
100,5000

102,0000

5 (1)
-  (-)
-  (-)
98,3000
106,3000
17:30:00 CAP0420
(CAP0420)





(100,0000)
-
-

-  (-)
-  (-)
-  (-)




-  (-)
-  (-)
-  (-)
95,0000
105,0000
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)





(1,4000)
-
-

1 960 (1)
1 000 (1)
850 (1)
1,2700
1,2300
1,2150
1,3500
1,4000
1,4200
900 (1)
1 393 (2)
1 000 (1)
1,2600
1,5400
17:30:00 CCC
(CCC)
91,7000
90,5000
92,6000
91,2000
91,2000(#)
-0,60
-0,60
(91,7500)
2106
-
142 323
13 003 376
448 (4)
32 (1)
705 (3)
91,1500
91,1000
91,0500
91,2000
91,3500
91,4500
520 (3)
114 (3)
31 (1)
82,6000
100,9000
17:30:00 CCC0621
(CCC0621)





(99,5000)
-
-

10 (1)
10 (1)
35 (1)
99,2000
98,7000
98,6000
99,5000

398 (1)
-  (-)
-  (-)
94,5000
104,5000
17:30:00 CCE
(CCENERGY)





(0,0600)
-
-

-  (-)
-  (-)
-  (-)




-  (-)
-  (-)
-  (-)

17:30:00 CDR
(CDPROJEKT)
273,0000
271,2000
277,5000
276,0000
276,0000(#)
0,73
0,73
(274,0000)
4471
-
329 149
90 522 583
110 (1)
268 (4)
2 199 (5)
-1,0000
276,0000
275,8000
276,4000
276,7000
276,8000
26 (1)
1 137 (3)
10 (1)
246,6000
301,4000
17:30:00 CDR1221
(CDR1221)
101,9900
101,9900
101,9900
101,9900
0,98

(101,0000)
1
-
2
204
3 (1)
3 (1)
37 (1)
101,0000
100,1500
100,1100
101,9900
102,0000
3 (1)
4 (1)
-  (-)
96,0000
106,0000
17:30:00 CDL
(CDRL)
21,1000
21,0000
21,3000
21,0000
21,0000(#)
0,00
0,00
(21,0000)
8
-
582
12 289
200 (1)
174 (3)
195 (4)
21,0000
20,7000
20,6000
21,2000
21,3000
21,4000
100 (1)
422 (3)
460 (2)
18,9000
23,1000