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
16:18:36 BOW
(BOWIM)
1,0600
1,0600
1,1400
1,1200
1,0600(#)
5,66
0,00
(1,0600)
10
-
15 575
16 864
7 000 (1)
2 400 (1)
2 500 (1)
1,1000
1,0400
1,0200
1,1200
1,1400
1,1900
4 394 (1)
2 397 (1)
15 000 (1)
0,9550
1,1600
09:00:00 BPHFIZBI2




(144,6000)
-
-

111 (2)
101 (1)
62 (2)
140,1000
136,1000
135,3000


-  (-)
-  (-)
-  (-)
130,1400
159,0600
09:00:00 BPHFIZBI4




(119,8000)
-
-

111 (2)
111 (1)
-  (-)
115,1000
112,1000


-  (-)
-  (-)
-  (-)
107,8200
131,7800
09:00:00 BPHFIZBI5




(117,1000)
-
-

111 (2)
111 (1)
-  (-)
115,1000
110,1000


-  (-)
-  (-)
-  (-)
105,3900
128,8100
09:00:00 BPHFIZDS
(BPHFIZDS)





(107,5000)
-
-

242 (2)
51 (1)
51 (1)
104,1000
103,1000
102,1000


-  (-)
-  (-)
-  (-)
96,7500
118,2500
15:06:56 BPHFIZMLI
(BPHFIZMLI)
72,0000
68,1000
72,0000
68,1000
72,0000(#)
-22,52
-18,08
(87,8900)
9
-
780
54 539
42 (1)
25 (1)
21 (1)
66,5100
66,5000
65,1500
74,9900
75,0000
87,8000
32 (1)
32 (1)
200 (1)
79,1100
96,6700
12:22:20 BPO0626
(BPO0626)
98,9100
98,9000
98,9100
98,9000
-0,05

(98,9500)
3
-
547
54 102
16 (1)
3 (1)
160 (1)
98,7400
98,7300
98,6500
98,9000
98,9100
99,4000
158 (1)
119 (1)
155 (1)
93,9500
103,9500
09:00:00 BPT0620




(100,5000)
-
-

12 (1)
-  (-)
-  (-)
85,0000

101,0100

8 (1)
-  (-)
-  (-)
95,5000
105,5000
16:26:21 BRA
(BRASTER)
0,3250
0,3130
0,3800
0,3520
0,3680(#)
13,92
19,09
(0,3090)
352
-
1 003 432
353 864
26 257 (5)
20 000 (1)
6 000 (1)
0,3400
0,3330
0,3320
0,3550
0,3560
0,3590
2 850 (1)
5 000 (1)
13 277 (1)
0,2785
0,3395
09:00:00 BRB0425




(85,0000)
-
-

10 (1)
2 (1)
14 (1)
80,0000
75,0500
75,0000
99,0000
100,0000
20 (1)
29 (2)
-  (-)
75,0000
95,0000
09:00:00 BRD1023




(103,5000)
-
-

-  (-)
-  (-)
-  (-)


107,0000

15 (1)
-  (-)
-  (-)
101,5000
105,5000
09:00:00 MBHPE02
(BREHE02)





(100,0000)
-
-

-  (-)
-  (-)
-  (-)




-  (-)
-  (-)
-  (-)
95,0000
105,0000
09:00:00 BRZ1126




(107,5500)
-
-

-  (-)
-  (-)
-  (-)


109,0000

6 (1)
-  (-)
-  (-)
102,5500
112,5500
09:00:00 BRZ1127
(BRZ1127)





(108,5000)
-
-

-  (-)
-  (-)
-  (-)




-  (-)
-  (-)
-  (-)
106,5000
110,5000
09:00:00 BSC0620




(95,0000)
-
-

5 (1)
14 (1)
-  (-)
90,0100
75,0000
99,1900
100,0000
48 (1)
1 (1)
-  (-)
90,0000
100,0000
09:00:00 BSC0621




(86,0000)
-
-

5 (1)
14 (1)
-  (-)
76,0000
72,0000
94,4500
97,5000
99,0000
1 (1)
55 (1)
34 (1)
76,0000
96,0000
09:00:00 BSC0927




(63,9500)
-
-

10 (1)
3 (1)
10 (1)
41,0200
41,0000
39,0000
60,0000
65,0000
69,1700
5 (1)
4 (2)
21 (1)
48,9500
78,9500
09:00:00 BSC1124
(BSC1124)





(99,0000)
-
-

25 (1)
-  (-)
-  (-)
40,0000

100,0000

10 (1)
-  (-)
-  (-)
94,0000
104,0000
16:14:15 BSC
(BSCDRUK)
39,5000
39,5000
40,0000
40,0000
39,5000(#)
1,52
0,25
(39,4000)
7
-
704
27 840
359 (4)
80 (1)
215 (1)
39,5000
39,1000
38,7000
40,0000
40,1000
41,0000
572 (4)
65 (1)
22 (1)
35,5000
43,3000
09:00:00 BSL0521




(91,5000)
-
-

2 (1)
2 (1)
14 (1)
86,5000
72,0500
72,0000
94,1900
94,2000
95,0000
11 (1)
1 (1)
6 (1)
86,5000
96,5000
09:00:00 BSL0525
(BSL0525)





(89,0000)
-
-

2 (1)
14 (1)
-  (-)
80,0000
72,0000
89,0000
95,0000
97,0000
63 (1)
1 (1)
1 (1)
79,0000
99,0000
09:00:00 BSP0620




(95,2100)
-
-

5 (1)
2 (1)
14 (1)
95,2000
91,0000
85,0000
99,8000

15 (1)
-  (-)
-  (-)
90,2100
100,2100
09:00:00 BSP0724
(BSP0724)





(100,0000)
-
-

120 (1)
-  (-)
-  (-)
85,0000

95,0000

10 (1)
-  (-)
-  (-)
95,0000
105,0000
14:19:55 BST0121
(BST0121)
85,0000
85,0000
85,0000
85,0000
0,00

(85,0000)
7
-
473
40 205
180 (1)
35 (1)
100 (1)
83,0000
80,0000
78,5000
85,0000
87,0000
88,0000
20 (1)
80 (1)
50 (1)
75,0000
95,0000
14:56:05 BST0222
(BST0222)
72,5000
70,0000
72,5000
72,0000
-1,37

(73,0000)
8
-
301
21 297
10 (1)
41 (1)
100 (1)
68,1000
68,0200
68,0100
71,9900
72,0000
72,7000
100 (1)
49 (1)
41 (1)
58,0000
88,0000
09:00:00 BST0321
(BST0321)





(90,0000)
-
-

100 (1)
-  (-)
-  (-)
78,5000

90,9800
91,0000
96,0000
117 (1)
100 (1)
30 (1)
85,0000
95,0000
09:50:37 BST0421
(BST0421)
83,0000
83,0000
83,0000
83,0000
0,01

(82,9900)
2
-
67
5 561
100 (1)
-  (-)
-  (-)
80,0000

83,0000
84,9900
85,0000
153 (2)
100 (1)
5 000 (1)
72,9900
92,9900
09:56:05 BST0520
(BST0520)
99,0100
99,0100
99,0100
99,0100
0,01

(99,0000)
1
-
47
4 653
27 (1)
60 (2)
110 (1)
99,0000
98,7100
98,7000
99,8800
99,8900
99,9000
100 (1)
481 (1)
30 (1)
94,0000
104,0000
13:30:27 BST0622
(BST0622)
74,1000
74,1000
78,8500
78,8500
78,8600(#)
5,13
5,15
(75,0000)
3
-
440
32 661
100 (1)
-  (-)
-  (-)
70,0000

78,8500
80,1900
80,2000
309 (2)
100 (1)
920 (2)
65,0000
85,0000
09:00:00 BST0720
(BST0720)





(96,0000)
-
-

110 (1)
42 (1)
100 (1)
96,5000
94,6000
94,5700
98,0000
98,9900
99,2000
150 (1)
92 (1)
85 (1)
91,0000
101,0000
09:54:37 BST0820
(BST0820)
97,0000
97,0000
97,0000
97,0000
1,25

(95,8000)
1
-
25
2 425
30 (1)
110 (1)
43 (1)
96,5000
96,1000
96,0000
97,4000
98,0000
98,5900
110 (1)
110 (1)
101 (1)
90,8000
100,8000
09:00:00 BST0821
(BST0821)





(75,0000)
-
-

60 (1)
100 (1)
-  (-)
75,0200
75,0100
78,9900
79,0000
84,0000
150 (1)
100 (1)
100 (1)
65,0000
85,0000
13:40:05 BST0921
(BST0921)
75,5500
75,5500
75,5500
75,5500
0,20

(75,4000)
7
-
367
27 727
69 (1)
40 (1)
4 (1)
73,9000
73,5500
73,5000
75,5500
75,6500
79,9900
233 (1)
80 (1)
100 (1)
65,4000
85,4000
09:00:00 BST0922
(BST0922)





(73,1900)
-
-

100 (1)
-  (-)
-  (-)
70,0000

77,8000
80,0000
83,0000
36 (1)
100 (1)
30 (1)
58,1900
88,1900
16:26:32 BDX
(BUDIMEX)
172,0000
171,0000
177,8000
177,0000
172,0000(#)
3,27
0,35
(171,4000)
382
-
7 389
1 293 190
32 (2)
52 (1)
56 (1)
176,4000
176,2000
176,0000
177,0000
177,2000
177,6000
951 (5)
200 (1)
187 (2)
154,4000
188,4000
16:21:16 BMC
(BUMECH)
1,5000
1,4500
1,8000
1,7200
1,7700(#)
18,62
22,07
(1,4500)
98
-
69 988
113 894
2 700 (2)
1 100 (2)
500 (1)
1,6500
1,6400
1,6250
1,7200
1,7300
1,7350
157 (1)
2 500 (1)
1 535 (2)
1,3500
1,6500
09:00:00 BVT0620
(BVT0620)





(101,0000)
-
-

5 (1)
1 (1)
-  (-)
100,5000
99,5000
101,0000
102,5000
1 (1)
1 (1)
-  (-)
96,0000
106,0000
09:00:00 SPL0428
(BZW0428)





(98,7000)
-
-

1 (1)
-  (-)
-  (-)
96,0000

97,9000
98,5000
2 (1)
1 (1)
-  (-)
93,7000
103,7000
09:00:00 CAP0420
(CAP0420)





(100,0000)
-
-

-  (-)
-  (-)
-  (-)




-  (-)
-  (-)
-  (-)
95,0000
105,0000
09:00:00 CAP0621
(CAP0621)





(99,5000)
-
-

-  (-)
-  (-)
-  (-)




-  (-)
-  (-)
-  (-)

09:00:00 CAP1220
(CAP1220)





(100,0000)
-
-

-  (-)
-  (-)
-  (-)




-  (-)
-  (-)
-  (-)

15:30:00 CPA
(CAPITAL)
1,0000
1,0000
1,0000
1,0000
1,0000(#)
-0,99
-0,99
(1,0100)
7
-
43 210
43 210
1 450 (1)
43 000 (3)
1 000 (1)
1,0100
1,0000
0,9600
1,0300
1,0500
1,0900
592 (1)
4 000 (1)
570 (1)
0,9100
1,1100
16:26:46 CCC
(CCC)
29,7000
29,6600
33,7300
33,0900
32,8000(#)
14,50
13,49
(28,9000)
9380
-
1 489 599
47 240 818
57 (1)
532 (2)
264 (1)
33,0900
33,0700
32,9800
33,1300
33,2000
33,2100
1 432 (4)
996 (5)
100 (1)
26,0100
31,7900
15:52:40 CCC0621
(CCC0621)
85,0000
84,9900
85,0000
84,9900
-1,17

(86,0000)
5
-
20
1 700
1 (1)
2 (1)
13 (1)
80,0000
70,0000
21,0000
84,9900
85,0000
88,5000
14 (2)
41 (1)
114 (1)
82,0000
90,0000
08:30:00 CCE
(CCENERGY)





(0,0600)
-
-

-  (-)
-  (-)
-  (-)


-1,0000
0,0100
0,0600
15 720 (4)
1 (1)
17 090 (3)
0,0420
0,0780
16:27:12 CDR
(CDPROJEKT)
305,0000
304,3000
315,4000
314,9000
305,0000(#)
6,03
2,69
(297,0000)
6313
-
322 393
100 016 347
484 (6)
28 (2)
238 (3)
314,6000
314,4000
314,3000
314,9000
315,0000
315,1000
82 (2)
3 395 (32)
74 (2)
267,3000
326,7000
09:00:00 CDR1221
(CDR1221)





(90,0000)
-
-

-  (-)
-  (-)
-  (-)


94,0000
95,0000
99,9700
1 (1)
9 (1)
48 (1)
88,0000
92,0000
15:54:55 CDL
(CDRL)
10,7000
10,7000
11,5500
11,3000
10,8500(#)
4,63
0,46
(10,8000)
25
-
3 454
39 110
90 (1)
695 (1)
270 (1)
11,1000
11,0500
11,0000
11,3000
11,5500
11,6000
380 (1)
496 (2)
850 (2)
9,7200
11,8500
09:00:00 CPD
(CELTIC)





(5,0000)
-
-

1 400 (2)
200 (1)
1 (1)
4,5000
4,0000
2,5200
4,9000
5,0000
5,3500
1 604 (1)
104 (1)
821 (1)
4,5000
5,5000
16:11:46 CEZ
(CEZ)
68,1000
67,5000
69,0000
69,0000
2,99

(67,0000)
18
-
935
64 339
220 (2)
125 (2)
93 (2)
68,8000
68,0000
67,0000
69,0000
69,5000
69,6000
288 (1)
59 (1)
15 (1)
60,3000
73,7000