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 BNPPBSK0423 BRS CEZ DVL0523 ENI FSG FEURZ20 FMTBM20 FUSDN20 GNB0421 HDR INTLADS14902 INTLCDR23192 INTLESX30817 INTLKGH30684 INTLPEO29819 INTLSLV29306 INTLW2028688 INTSBND25130 INTSEUR25700 INTSNKX27086 INTSPLA30312 INTSW2028472 KO11133 LRQ MBHPE15 MVP1120 OW20C211700 OW20F202150 OW20H201600 OW20O211700 OW20R202150 OW20T201600 BKM PHR PLO0524 QNT RCFL2CCC1 RCFL2SUGA3 RCFL3GAMES RCFL3RWE RCFL4NAG RCFL5GOLD1 RCFL6SILVE RCFS2GAMES RCFS3CORN RCFS3SIE RCFS4SUGA RCFS6GOLD1 RCGCOMB1120 RCLMSBASAOPEN RCSUGAOPEN RCTLPLAT05 RCTSCOFF4 RCTSRDGB3 REG SIC1133 SGN VID1122 WZ0524
ostatnie notowanie: 26.05.2020
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 BRS
(BORYSZEW)
3,5800
3,5800
3,7900
3,6400
3,6400(#)
0,55
0,55
(3,6200)
141
-
147 539
542 418
400 (1)
510 (1)
2 400 (4)
3,6250
3,6200
3,6100
3,6400
3,6550
3,6600
2 950 (1)
45 (1)
1 000 (1)
3,2600
3,9800
17:30:00 BOS
(BOS)
5,3600
5,3600
5,6000
5,5200
5,3600(#)
1,10
-1,83
(5,4600)
122
-
53 167
289 025
1 000 (1)
700 (1)
950 (2)
5,4800
5,4400
5,4200
5,5000
5,5200
5,5400
328 (1)
2 453 (4)
11 014 (1)
4,9200
6,0000
17:30:00 BOW
(BOWIM)
1,8000
1,7900
1,8700
1,8700
3,89

(1,8000)
8
-
3 450
6 200
130 (1)
1 068 (2)
1 000 (1)
1,7900
1,7500
1,7400
1,8600
1,8700
1,9000
4 000 (2)
3 222 (3)
1 000 (1)
1,6200
1,9800
17:30:00 BPHFIZBI2




(144,6000)
-
-

43 (2)
175 (3)
43 (2)
147,1000
146,6000
146,1000


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




(119,8000)
-
-

43 (2)
51 (1)
152 (1)
121,1000
120,7000
120,6500


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




(117,1000)
-
-

43 (2)
51 (1)
43 (2)
121,1000
120,7000
120,6000


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





(107,5000)
-
-

263 (2)
21 (1)
21 (1)
110,1500
110,1000
109,6000


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





(81,0100)
-
-

208 (3)
50 (1)
11 (1)
79,1000
79,0000
78,1000
86,8000
86,9000
87,9000
78 (1)
200 (1)
21 (1)
72,9100
89,1100
17:30:00 BPO0626
(BPO0626)
101,1200
101,1200
101,1200
101,1200
-0,37

(101,5000)
1
-
57
5 764
17 (1)
100 (1)
91 (1)
101,1200
101,1100
101,0100
101,4000
101,4500
101,5000
221 (1)
154 (1)
456 (1)
96,5000
106,5000
17:30:00 BPT0620




(99,8000)
-
-

12 (1)
-  (-)
-  (-)
90,0000

100,0000
100,5000
8 (1)
2 (1)
-  (-)
94,8000
104,8000
17:30:00 BRA
(BRASTER)
0,3350
0,3215
0,3390
0,3300
0,3280(#)
-0,90
-1,50
(0,3330)
50
-
78 763
25 950
3 600 (1)
12 922 (2)
2 625 (2)
0,3300
0,3215
0,3210
0,3330
0,3350
0,3370
3 000 (1)
4 400 (1)
800 (1)
0,3000
0,3660
17:30:00 BRB0425




(94,9000)
-
-

12 (1)
-  (-)
-  (-)
85,0000

98,3500
98,5000
5 (1)
11 (1)
-  (-)
89,9000
99,9000
17:30:00 BRD1023




(103,5000)
-
-

-  (-)
-  (-)
-  (-)




-  (-)
-  (-)
-  (-)
99,5000
107,5000
17:30:00 MBHPE02
(BREHE02)





(100,0000)
-
-

-  (-)
-  (-)
-  (-)




-  (-)
-  (-)
-  (-)
95,0000
105,0000
17:30:00 BRZ1126 100,0000
100,0000
100,0000
100,0000
2,04

(98,0000)
1
-
8
800
8 (1)
-  (-)
-  (-)
98,5200

107,0000

11 (2)
-  (-)
-  (-)
93,0000
103,0000
17:30:00 BRZ1127
(BRZ1127)





(108,5000)
-
-

-  (-)
-  (-)
-  (-)




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




(99,1900)
-
-

12 (1)
-  (-)
-  (-)
85,0000

99,1900

37 (1)
-  (-)
-  (-)
94,1900
104,1900
17:30:00 BSC0621




(91,0000)
-
-

2 (1)
20 (1)
-  (-)
86,0000
50,0000
93,5000
97,5000
99,0000
5 (1)
55 (1)
34 (1)
86,0000
96,0000
17:30:00 BSC0927




(58,0000)
-
-

6 (1)
10 (1)
10 (1)
58,0000
50,0000
39,0000
59,0000
60,0000
65,0000
24 (1)
2 (1)
5 (1)
43,0000
73,0000
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




(92,0000)
-
-

1 (1)
12 (1)
-  (-)
90,1000
85,0000
93,8000
97,0000
98,2000
5 (1)
2 (1)
55 (1)
87,0000
97,0000
17:30:00 BSL0525
(BSL0525)





(89,0000)
-
-

14 (1)
-  (-)
-  (-)
75,0000

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




(99,5000)
-
-

1 (1)
12 (1)
-  (-)
96,0000
90,0000
99,9000

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





(95,0000)
-
-

120 (1)
-  (-)
-  (-)
88,0000

98,0000
100,0000
1 000 (1)
1 000 (1)
-  (-)
90,0000
100,0000
17:30:00 BST0121
(BST0121)
96,5000
96,5000
96,5000
96,5000
0,51

(96,0100)
1
-
50
4 825
50 (1)
100 (1)
-  (-)
96,5000
96,0000
97,4500
97,5000
97,7000
51 (1)
100 (1)
60 (1)
91,0100
101,0100
17:30:00 BST0222
(BST0222)





(94,4000)
-
-

100 (1)
200 (1)
21 (1)
90,0000
89,9000
89,0100
93,0000
94,0000
94,4700
200 (2)
2 (1)
150 (1)
89,4000
99,4000
17:30:00 BST0321
(BST0321)
97,0000
97,0000
97,0000
97,0000
0,62

(96,4000)
2
-
5
485
100 (1)
-  (-)
-  (-)
95,5000

97,0000
98,9900
221 (2)
26 (1)
-  (-)
91,4000
101,4000
17:30:00 BST0421
(BST0421)
94,9800
94,9800
94,9900
94,9900
-0,01

(95,0000)
3
-
308
29 255
100 (1)
50 (1)
-  (-)
91,9800
90,4000
94,9900
95,0000
95,3000
400 (1)
998 (1)
30 (1)
90,0000
100,0000
17:30:00 BST0622
(BST0622)





(92,0000)
-
-

30 (1)
19 (1)
100 (1)
90,0000
89,1200
89,1100
90,9900
91,0000
91,9900
10 (1)
1 000 (1)
100 (1)
87,0000
97,0000
17:30:00 BST0720
(BST0720)





(99,7000)
-
-

30 (1)
32 (1)
100 (1)
99,2600
99,2500
99,0100
99,9900
100,1500
100,2500
100 (1)
77 (1)
22 (1)
94,7000
104,7000
17:30:00 BST0820
(BST0820)





(99,5000)
-
-

30 (1)
110 (1)
110 (1)
99,2100
99,2000
99,0000
99,8500
99,9700
99,9900
108 (1)
154 (1)
347 (3)
94,5000
104,5000
17:30:00 BST0821
(BST0821)
92,5000
92,5000
92,5000
92,5000
92,5000(#)
2,78
2,78
(90,0000)
2
-
113
10 453
100 (1)
100 (1)
70 (1)
91,0000
89,5000
88,2000
94,0000
94,4900
99,8000
100 (1)
2 (1)
50 (1)
85,0000
95,0000
17:30:00 BST0921
(BST0921)
90,0000
90,0000
90,5000
90,0000
0,00

(90,0000)
8
-
391
35 231
15 (1)
31 (1)
30 (1)
89,8000
89,3100
89,3000
91,4800
91,4900
91,9900
10 (1)
31 (1)
31 (1)
85,0000
95,0000
17:30:00 BST0922
(BST0922)
90,9900
90,9900
90,9900
90,9900
-0,45

(91,4000)
1
-
18
1 638
70 (1)
100 (1)
31 (1)
89,0000
88,0000
84,6200
90,9600
90,9700
91,0000
52 (1)
18 (1)
100 (1)
85,9900
95,9900
17:30:00 BDX
(BUDIMEX)
232,0000
232,0000
239,5000
235,0000
235,0000(#)
1,73
1,73
(231,0000)
403
-
13 048
3 076 720
27 (2)
113 (3)
148 (2)
233,5000
233,0000
232,5000
235,0000
235,5000
236,0000
91 (2)
51 (1)
35 (1)
208,0000
254,0000
17:30:00 BMC
(BUMECH)
2,5400
2,3600
2,5400
2,4300
2,4300(#)
-1,62
-1,62
(2,4700)
20
-
5 687
13 612
300 (1)
230 (1)
1 735 (2)
2,3900
2,3800
2,3700
2,4300
2,4400
2,4500
1 470 (2)
500 (1)
1 248 (1)
2,2300
2,7100
17:30:00 BVT0620
(BVT0620)





(99,9000)
-
-

1 (1)
-  (-)
-  (-)
99,0000

100,5000

5 (1)
-  (-)
-  (-)
94,9000
104,9000
17:30:00 SPL0428
(BZW0428)





(98,5000)
-
-

1 (1)
1 (1)
-  (-)
99,2000
98,5000


-  (-)
-  (-)
-  (-)
93,5000
103,5000
17:30:00 CAP0621
(CAP0621)





(99,5000)
-
-

-  (-)
-  (-)
-  (-)




-  (-)
-  (-)
-  (-)

17:30:00 CAP1220
(CAP1220)





(100,0000)
-
-

-  (-)
-  (-)
-  (-)




-  (-)
-  (-)
-  (-)
95,0000
105,0000
17:30:00 CPA
(CAPITAL)
1,1700
1,1700
1,3700
1,3700
1,1700(#)
18,10
0,86
(1,1600)
5
-
2 179
2 585
750 (1)
1 000 (1)
1 100 (1)
1,2200
1,2000
1,1800
-1,0000
1,3600
1,3700
5 864 (2)
1 000 (1)
522 (1)
1,0500
1,2700
17:30:00 CCC
(CCC)
44,8000
44,8000
49,0000
48,9900
48,9900(#)
10,46
10,46
(44,3500)
7758
-
1 144 293
54 072 592
1 110 (4)
17 (1)
556 (3)
48,9900
48,9800
48,9300
49,0000
49,0100
49,0200
11 592 (52)
1 000 (1)
165 (2)
39,9200
48,7800
17:30:00 CCC0621
(CCC0621)
95,9400
95,9400
95,9400
95,9400
0,04

(95,9000)
1
-
7
672
3 (1)
9 (2)
2 (1)
93,1600
93,1500
92,1500
95,9400
95,9500
96,5000
43 (1)
5 (1)
3 (1)

17:30:00 CCCA
(CCC-PDA)
44,6000
44,6000
48,7000
48,7000
48,7000(#)
9,19
9,19
(44,6000)
179
-
19 342
920 714
120 (1)
100 (1)
100 (1)
48,3000
47,8500
47,8000
48,7000
55,0000
186 (1)
210 (1)
-  (-)
40,1400
49,0600
17:30:00 CCE
(CCENERGY)



0,0100(#)

-83,33
(0,0600)
-
-

1 (1)
-  (-)
-  (-)
-1,0000

-1,0000
0,0100
0,0500
12 030 (7)
1 (1)
1 200 (1)
0,0420
0,0780
17:30:00 CDR
(CDPROJEKT)
400,0000
398,0000
417,7000
413,0000
413,0000(#)
3,90
3,90
(397,5000)
8514
-
431 807
176 356 487
22 (2)
37 (2)
450 (1)
413,0000
412,5000
412,3000
413,5000
413,6000
414,0000
803 (3)
1 070 (2)
266 (3)
357,8000
437,2000
17:30:00 CDR1221
(CDR1221)





(96,0000)
-
-

2 (1)
-  (-)
-  (-)
96,0000

98,0000
99,0000
99,9500
6 (1)
3 (1)
48 (1)
91,0000
101,0000
17:30:00 CDL
(CDRL)
13,0000
12,7000
13,0000
12,8000
12,8000(#)
0,39
0,39
(12,7500)
7
-
507
6 501
2 045 (3)
1 038 (4)
300 (1)
12,8000
12,7000
12,4000
12,9000
13,0000
13,0500
356 (2)
447 (2)
83 (1)
11,5000
14,0000
17:30:00 CPD
(CELTIC)
6,3500
6,3500
6,3500
6,3500
6,3500(#)
0,79
0,79
(6,3000)
1
-
315
2 000
1 000 (1)
170 (1)
1 000 (1)
6,1000
5,9500
5,9000
6,4000
6,5000
7,4000
10 000 (1)
1 000 (1)
1 (1)
5,7000
6,9000