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 AST BNPPBSK0722 BRS CMR ECH1123 EUC0423 FCDRZ20 FGPWH21 FPGEH21 GBK0221 GNB1123 IMC INTLBCO31989 INTLDAX30601 INTLESX32961 INTLJSW32151 INTLNKX00794 INTLPKN30452 INTLSLV33332 INTLW2028811 INTSDAX25783 INTSHSC27102 INTSPGE10108 INTSW2019596 KDM KRU1221 MBHPE06 MZA OW20C211700 OW20H202025 OW20J201800 OW20T201225 OW20U201450 OW20X201900 PEOH217 PKN0921 PRZ0924 RCESX7E0621 RCFL2PALL2 RCFL3COFF2 RCFL3OIL3 RCFL4COPP2 RCFL4WHT RCFL6COPP1 RCFS2BZW RCFS3CDPRO1 RCFS3PKN1 RCFS4RDGB RCFS6OIL RCGSDGP0921 RCRBSPX1122 RCTLGOLD16 RCTLSUGA22 RCTSNAG12 RCWHTAOPEN SGEDESEP1124 SWK1124 VTI WS0922
ostatnie notowanie: 04.08.2020
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
15:04:22 BRS
(BORYSZEW)
3,6000
3,5400
3,6500
3,5400
-0,84

(3,5700)
64
-
50 687
181 859
2 284 (2)
139 (1)
650 (1)
3,5400
3,5350
3,5200
3,5600
3,5900
3,6000
2 026 (4)
1 000 (1)
3 600 (1)
3,2150
3,9250
15:33:34 BOS
(BOS)
6,1800
5,9000
6,2000
5,9000
-2,64

(6,0600)
32
-
8 348
50 472
668 (3)
400 (1)
470 (2)
5,9000
5,8600
5,8400
6,0000
6,1200
6,1400
1 000 (1)
200 (1)
235 (1)
5,4600
6,6600
11:54:55 BOW
(BOWIM)
2,1600
2,1600
2,2600
2,1600
-4,42

(2,2600)
5
-
4 819
10 475
1 470 (1)
3 600 (1)
1 000 (1)
2,1200
2,1000
2,0200
2,1600
2,2000
2,2600
1 369 (1)
8 500 (2)
6 289 (1)
2,0400
2,4800
09:00:00 BPHFIZBI2




(144,6000)
-
-

83 (2)
11 (1)
83 (2)
147,1000
146,8000
146,6000


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




(121,0000)
-
-

83 (2)
21 (1)
83 (2)
122,1000
121,8000
121,6000
130,0000

205 (1)
-  (-)
-  (-)
108,9000
133,1000
09:00:00 BPHFIZBI5




(117,1000)
-
-

73 (2)
83 (2)
21 (1)
122,1000
121,6000
121,2000


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





(112,1000)
-
-

83 (2)
15 (1)
21 (1)
112,4000
112,3000
111,8000


-  (-)
-  (-)
-  (-)
100,8900
123,3100
09:00:00 BPHFIZMLI
(BPHFIZMLI)





(89,0000)
-
-

83 (2)
21 (1)
120 (2)
87,2000
87,1100
86,2000
88,4900
88,8800
92,0000
25 (1)
20 (1)
23 (1)
80,1000
97,9000
15:30:58 BPO0626
(BPO0626)
100,1000
100,1000
100,1000
100,1000
-0,09

(100,1900)
2
-
100
10 010
110 (1)
150 (1)
2 336 (1)
100,0300
100,0200
100,0100
100,1600
100,1900
100,2000
100 (1)
534 (1)
20 (1)
95,1900
105,1900
15:14:34 BRA
(BRASTER)
0,6700
0,6300
0,6800
0,6590
0,6700(#)
1,23
2,92
(0,6510)
136
-
270 548
178 831
970 (1)
500 (1)
3 000 (1)
0,6400
0,6330
0,6320
0,6590
0,6600
0,6650
2 059 (1)
15 277 (2)
1 590 (1)
0,5860
0,7160
09:00:00 BRB0425




(94,9000)
-
-

18 (1)
12 (1)
-  (-)
92,0000
85,0000
98,0000
98,3500
98,5000
20 (2)
5 (1)
82 (2)
89,9000
99,9000
09:00:00 BRD1023




(103,5000)
-
-

-  (-)
-  (-)
-  (-)




-  (-)
-  (-)
-  (-)

09:00:00 BRZ1126




(100,0000)
-
-

11 (1)
-  (-)
-  (-)
100,0000

102,9800
102,9900
11 (1)
8 (1)
-  (-)

09:00:00 BRZ1127
(BRZ1127)





(108,5000)
-
-

-  (-)
-  (-)
-  (-)




-  (-)
-  (-)
-  (-)

09:00:00 BSC0621




(97,8000)
-
-

3 (1)
15 (1)
-  (-)
80,0000
70,0000
97,7500
97,8000
15 (1)
100 (1)
-  (-)
92,8000
102,8000
09:00:00 BSC0927




(65,0000)
-
-

8 (1)
20 (1)
5 (1)
60,0000
57,0000
51,5000
65,0000
66,0000
67,0000
41 (1)
8 (1)
78 (2)
50,0000
80,0000
09:00:00 BSC1124
(BSC1124)





(99,0000)
-
-

20 (1)
-  (-)
-  (-)
50,0000

100,0000

10 (1)
-  (-)
-  (-)
94,0000
104,0000
09:00:00 BSL0521




(96,0000)
-
-

5 (1)
25 (1)
12 (1)
91,0000
90,0000
85,0000
96,0000
98,4000
98,8000
8 (1)
1 (1)
151 (1)
91,0000
101,0000
09:00:00 BSL0525
(BSL0525)





(70,0000)
-
-

15 (1)
-  (-)
-  (-)
70,0000

94,0000
98,0000
100,0000
2 (2)
5 (1)
10 (1)
55,0000
85,0000
07:45:00 BSP0724
(BSP0724)





(100,0000)
-
-

-  (-)
-  (-)
-  (-)




-  (-)
-  (-)
-  (-)
90,0000
110,0000
09:00:00 BST0121
(BST0121)





(99,0000)
-
-

100 (1)
10 (1)
100 (1)
98,0000
96,7000
95,0000
99,3400
99,3800
99,4000
94 (1)
60 (1)
480 (1)
94,0000
104,0000
09:00:00 BST0222
(BST0222)





(96,9000)
-
-

30 (1)
100 (1)
20 (1)
95,5100
95,5000
90,0000
97,0000
97,9700
98,9000
235 (2)
50 (1)
50 (1)
91,9000
101,9000
09:33:50 BST0321
(BST0321)
98,9900
98,9900
98,9900
98,9900
0,80

(98,2000)
1
-
1
99
100 (1)
100 (1)
-  (-)
98,1000
96,7000
98,9900
99,0000
99,5500
90 (1)
30 (1)
62 (1)
93,2000
103,2000
12:47:18 BST0421
(BST0421)
98,4000
98,3900
98,4000
98,4000
0,90

(97,5200)
2
-
500
49 200
30 (1)
35 (1)
100 (1)
98,0000
97,5200
97,1500
98,4000
98,6500
98,9800
333 (1)
100 (1)
200 (1)
92,5200
102,5200
12:01:32 BST0622
(BST0622)
94,7000
94,7000
94,7000
94,7000
0,00

(94,7000)
2
-
82
7 765
56 (1)
100 (1)
-  (-)
94,1000
94,0000
94,7000
95,5000
95,8500
9 (1)
100 (1)
187 (1)
89,7000
99,7000
09:00:00 BST0820
(BST0820)





(100,0000)
-
-

10 000 (1)
310 (1)
-  (-)
100,0000
99,8200
100,1500
100,2000
100,5000
50 (1)
110 (1)
42 (1)
95,0000
105,0000
11:47:06 BST0821
(BST0821)
98,0000
98,0000
98,0000
98,0000
0,51

(97,5000)
1
-
100
9 800
100 (1)
-  (-)
-  (-)
96,5000

99,0000
99,9000
99,9500
100 (1)
40 (1)
50 (1)
92,5000
102,5000
09:00:00 BST0921
(BST0921)





(97,5000)
-
-

38 (1)
100 (1)
55 (1)
96,3100
96,3000
96,2000
97,7900
97,8000
97,9700
66 (1)
100 (1)
65 (1)
92,5000
102,5000
09:00:00 BST0922
(BST0922)





(95,8800)
-
-

26 (1)
100 (1)
167 (1)
94,5100
94,4000
90,1000
95,8600
95,8700
95,9000
16 (1)
26 (1)
980 (2)
90,8800
100,8800
15:36:26 BDX
(BUDIMEX)
240,0000
236,0000
244,5000
238,5000
240,0000(#)
-0,42
0,21
(239,5000)
366
-
6 816
1 635 956
17 (1)
122 (2)
49 (2)
238,5000
238,0000
237,5000
239,5000
240,0000
240,5000
258 (12)
44 (2)
37 (1)
216,0000
263,0000
14:34:54 BMC
(BUMECH)
2,2500
2,1600
2,2900
2,2000
2,2500(#)
-3,93
-1,75
(2,2900)
43
-
40 793
89 452
8 (1)
10 709 (4)
2 130 (3)
2,2000
2,1600
2,1500
2,2400
2,2500
2,2600
760 (1)
700 (1)
224 (1)
2,0700
2,5100
09:00:00 SPL0428
(BZW0428)





(100,1000)
-
-

1 (1)
-  (-)
-  (-)
99,0000

100,5000

1 (1)
-  (-)
-  (-)
95,1000
105,1000
09:00:00 CAP0621
(CAP0621)





(99,5000)
-
-

-  (-)
-  (-)
-  (-)




-  (-)
-  (-)
-  (-)
94,5000
104,5000
15:30:00 CPA
(CAPITAL)
1,1000
1,1000
1,1500
1,1500
1,1500(#)
0,88
0,88
(1,1400)
14
-
25 471
28 318
800 (1)
2 478 (4)
5 000 (1)
1,1100
1,1000
1,0900
1,1900
1,2000
1,2300
750 (1)
2 000 (1)
1 197 (1)
1,0300
1,2500
15:35:52 CCC
(CCC)
59,9800
55,5000
60,8800
56,5800
59,9800(#)
-3,87
1,90
(58,8600)
2536
-
234 914
13 607 815
540 (3)
100 (1)
340 (2)
56,5000
56,4800
56,4400
56,6400
56,6600
56,7000
81 (2)
30 (1)
210 (2)
52,9800
64,7400
09:00:00 CCC0621
(CCC0621)





(96,9700)
-
-

3 (1)
8 (1)
6 (1)
94,9000
94,8500
94,0100
96,9500
96,9600
96,9700
30 (2)
8 (1)
6 (1)

08:30:00 CCE
(CCENERGY)





(0,0600)
-
-

-  (-)
-  (-)
-  (-)


-1,0000
0,0100
0,0400
15 890 (9)
2 001 (2)
7 200 (2)
0,0420
0,0780
15:36:12 CDR
(CDPROJEKT)
419,0000
414,2000
423,0000
418,2000
419,0000(#)
0,29
0,48
(417,0000)
7969
-
523 919
218 874 202
126 (2)
52 (1)
375 (7)
418,2000
418,1000
418,0000
418,4000
418,5000
418,6000
491 (6)
1 310 (7)
297 (8)
375,3000
458,7000
09:00:00 CDR1221
(CDR1221)





(99,0000)
-
-

-  (-)
-  (-)
-  (-)


98,0000
100,4800
100,9900
3 (1)
2 (1)
5 (1)
94,0000
104,0000
14:49:03 CDL
(CDRL)
13,4500
12,5500
13,4500
12,5500
13,4500(#)
-3,46
3,46
(13,0000)
6
-
470
5 982
896 (2)
1 586 (2)
80 (1)
12,5500
12,5000
11,5500
13,0000
13,1500
13,2000
169 (2)
580 (1)
100 (1)
11,7000
14,3000
09:44:47 CPD
(CELTIC)
6,5000
6,5000
6,5000
6,5000
6,5000(#)
0,00
0,00
(6,5000)
2
-
104
676
96 (1)
400 (2)
3 700 (2)
6,6000
6,5000
6,4000
6,8000
6,9500
7,0000
900 (1)
73 (1)
184 (1)
5,8500
7,1500
15:33:33 CEZ
(CEZ)
77,8000
77,1000
78,1000
77,1000
-1,15

(78,0000)
11
-
157
12 182
40 (1)
500 (1)
5 000 (1)
76,5000
76,3000
76,1000
77,4000
77,5000
77,8000
500 (1)
6 000 (1)
5 000 (1)
70,2000
85,8000
15:34:27 CFI
(CFI)
0,3470
0,3470
0,3650
0,3650
2,24

(0,3570)
30
-
80 836
29 180
4 500 (1)
800 (1)
1 000 (1)
0,3620
0,3600
0,3530
0,3650
0,3690
0,3740
6 166 (2)
500 (1)
1 500 (1)
0,3220
0,3920
15:33:43 CIE
(CIECH)
31,1000
30,2000
31,1000
30,5000
31,1000(#)
-1,29
0,65
(30,9000)
357
-
42 152
1 293 297
222 (2)
1 478 (3)
130 (2)
30,4000
30,3000
30,2500
30,5500
30,6000
30,6500
345 (1)
1 165 (3)
1 069 (2)
27,8500
33,9500
15:30:04 CIG
(CIGAMES)
1,6300
1,5620
1,6500
1,5800
1,6300(#)
-2,83
0,25
(1,6260)
743
-
1 439 398
2 298 128
3 912 (5)
1 847 (2)
40 487 (11)
1,5800
1,5740
1,5700
1,5880
1,5900
1,5940
1 299 (1)
12 569 (3)
15 184 (1)
1,4640
1,7880
09:00:00 CTS
(CITYSERV)





(9,0000)
-
-

30 (1)
435 (2)
100 (1)
9,1000
8,0500
8,0000
9,2000
9,6000
9,6500
100 (1)
200 (1)
454 (1)
8,1000
9,9000
15:34:17 CLN
(CLNPHARMA)
41,2500
39,8500
42,0000
40,6000
41,2500(#)
-1,46
0,12
(41,2000)
236
-
22 798
937 266
95 (1)
186 (1)
65 (1)
40,2500
40,2000
40,0500
40,7000
41,0000
41,1000
25 (1)
321 (3)
305 (1)
37,1000
45,3000
13:43:51 CNT
(CNT)
15,0000
14,7000
15,0000
14,7000
15,0000(#)
-2,00
0,00
(15,0000)
7
-
646
9 515
300 (2)
190 (2)
730 (3)
14,6000
14,5000
14,4000
14,8000
14,9000
15,0000
239 (2)
100 (1)
902 (5)
13,5000
16,5000
14:34:34 CLE
(COALENERG)
0,6800
0,6800
0,8150
0,7400
0,7250(#)
8,82
6,62
(0,6800)
84
-
163 101
122 304
665 (1)
3 333 (1)
6 832 (3)
0,7000
0,6850
0,6800
0,7300
0,7400
0,7500
7 000 (1)
5 303 (1)
3 990 (1)
0,6150
0,7450
15:35:51 COG
(COGNOR)
0,9300
0,9300
1,2000
1,2000
1,2300(#)
29,31
32,54
(0,9280)
756
-
1 558 686
1 722 147
5 000 (2)
1 000 (1)
3 853 (2)
-1,0000
1,3000
1,2500
-1,0000
1,2000
1,2100
100 (1)
300 (1)
5 000 (1)
0,9180
1,2000