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 BBT CPD DS1030 ENG FMF FEURU20 FMILZ20 FUSDM20 GNB0323 HDR INTLADS14902 INTLCDR22863 INTLDOW31039 INTLKGH29397 INTLNOK02501 INTLPZU15941 INTLW2028571 INTSBCO28043 INTSESX26021 INTSLTS27912 INTSPKN20024 INTSW2020875 KCI KRU1121 MBHPA33 MOL OTS OW20F201875 OW20G202000 OW20L202000 OW20R201800 OW20S201850 OW20X201700 PEOH213 PKN0622 PRT RCESX5E0623 RCFL2OPL1 RCFL3COFF3 RCFL3OIL3 RCFL4COPP3 RCFL4TOTF RCFL6COFF1 RCFS1COFF RCFS3ALV RCFS3NAG2 RCFS4LIGH1 RCFS5SBO1 RCFS8OIL1 RCGSXLV1220 RCRPKN0921 RCTLGOLD16 RCTLWHT003 RCTSGOLD26 RCTSTOTF2 SBR0325 SPH UCEXSX50E0125 WMA1128
ostatnie notowanie: 29.05.2020
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 BBT
(BOOMBIT)
24,1000
22,6500
24,9000
23,2000
23,2000(#)
4,27
4,27
(22,2500)
1016
-
189 604
4 545 225
2 (1)
470 (2)
770 (4)
23,2000
23,1000
23,0000
23,4500
23,5000
23,5500
25 (1)
853 (2)
500 (1)
20,0500
24,4500
17:30:00 BRS
(BORYSZEW)
3,6400
3,6100
3,6900
3,6900
3,6900(#)
0,54
0,55
(3,6700)
160
-
71 397
261 893
1 094 (2)
200 (1)
970 (1)
3,6800
3,6700
3,6600
3,6900
3,6950
3,7100
1 519 (2)
3 128 (2)
5 731 (2)
3,3050
4,0350
17:30:00 BOS
(BOS)
5,3000
5,1800
5,3000
5,2600
5,2600(#)
-1,87
-1,87
(5,3600)
51
-
21 055
110 388
90 (1)
350 (3)
2 104 (3)
5,2400
5,2200
5,2000
5,2600
5,2800
5,4400
5 763 (1)
500 (1)
500 (1)
4,8300
5,8800
17:30:00 BOW
(BOWIM)
1,8500
1,8200
2,0600
1,8200
2,0600(#)
1,11
14,44
(1,8000)
90
-
110 235
213 875
1 000 (1)
46 (1)
16 053 (4)
1,8300
1,8200
1,8000
1,8800
1,9000
1,9800
4 000 (2)
9 000 (1)
2 000 (1)
1,6200
1,9800
17:30:00 BPHFIZBI2




(144,6000)
-
-

43 (2)
175 (3)
11 (1)
147,1000
146,6000
146,1000


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




(121,0000)
-
-

11 (1)
51 (1)
40 (1)
121,1000
120,8500
120,8100


-  (-)
-  (-)
-  (-)
108,9000
133,1000
17:30:00 BPHFIZBI5




(117,1000)
-
-

11 (1)
40 (1)
32 (1)
121,2000
121,1500
121,1000


-  (-)
-  (-)
-  (-)
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)
-
-

152 (1)
50 (1)
56 (2)
82,0100
82,0000
80,1000
86,8000
86,9000
87,9000
78 (1)
200 (1)
21 (1)
72,9100
89,1100
17:30:00 BPO0626
(BPO0626)
100,3000
100,3000
100,3000
100,3000
0,00

(100,3000)
2
-
124
12 437
74 (2)
150 (1)
100 (1)
100,3000
100,2500
100,0000
100,9000
100,9900
101,2900
29 (1)
150 (1)
50 (1)
95,3000
105,3000
17:30:00 BPT0620




(99,8000)
-
-

12 (1)
-  (-)
-  (-)
90,0000

99,9800
100,0000
100,5000
11 (1)
8 (1)
2 (1)
94,8000
104,8000
17:30:00 BRA
(BRASTER)
0,3860
0,3500
0,3870
0,3670
0,3860(#)
-7,09
-2,28
(0,3950)
136
-
303 880
112 830
2 500 (1)
5 000 (1)
700 (1)
0,3560
0,3550
0,3520
0,3670
0,3700
0,3770
10 617 (4)
7 610 (3)
5 000 (1)
0,3555
0,4345
17:30:00 BRB0425




(94,9000)
-
-

5 (1)
12 (1)
-  (-)
94,9000
85,0000
98,3500
100,0000
5 (1)
10 (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)
-
-

10 (1)
-  (-)
-  (-)
97,0000

104,9900
105,0000
11 (2)
8 (1)
-  (-)
95,0000
105,0000
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)
-
-

4 (1)
20 (1)
-  (-)
86,0000
50,0000
97,5000
99,0000
55 (1)
34 (1)
-  (-)
86,0000
96,0000
17:30:00 BSC0927 59,0000
59,0000
59,0000
59,0000
1,72

(58,0000)
1
-
3
177
6 (1)
10 (1)
10 (1)
58,0000
50,0000
39,0000
59,0000
60,0000
65,0000
21 (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 94,0000
94,0000
94,6000
94,5000
94,0000(#)
3,85
3,30
(91,0000)
4
-
15
1 415
5 (1)
50 (1)
12 (1)
90,0000
86,0000
85,0000
94,6000
97,5000
98,2000
3 (1)
1 (1)
55 (1)
86,0000
96,0000
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)
-
-

12 (1)
-  (-)
-  (-)
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
96,5000(#)
-0,52
-0,52
(97,0000)
2
-
153
14 765
28 (1)
100 (1)
100 (1)
95,7000
95,5000
91,5000
97,0000
97,7000
98,0000
100 (1)
60 (1)
17 (1)
92,0000
102,0000
17:30:00 BST0222
(BST0222)





(91,2000)
-
-

300 (2)
-  (-)
-  (-)
90,0000

93,0000
94,4700
94,9000
200 (2)
150 (1)
180 (1)
86,2000
96,2000
17:30:00 BST0321
(BST0321)
97,0000
97,0000
97,0000
97,0000
0,00

(97,0000)
3
-
200
19 400
100 (1)
40 (1)
-  (-)
96,9000
95,7000
98,4000
98,9900
100 (1)
26 (1)
-  (-)
92,0000
102,0000
17:30:00 BST0421
(BST0421)





(94,9900)
-
-

24 (1)
100 (1)
-  (-)
93,9000
93,0000
94,9800
95,0000
95,3000
178 (1)
1 998 (2)
30 (1)
89,9900
99,9900
17:30:00 BST0622
(BST0622)
90,9900
89,5000
91,0000
89,5000
-1,64

(90,9900)
3
-
1 130
102 679
100 (1)
19 (1)
150 (1)
89,5000
89,1200
89,1000
90,9900
91,0000
92,0000
100 (1)
2 070 (2)
50 (1)
85,9900
95,9900
17:30:00 BST0720
(BST0720)





(99,7000)
-
-

100 (1)
100 (1)
-  (-)
99,0100
99,0000
99,9900
100,1500
100,2500
100 (1)
77 (1)
22 (1)
94,7000
104,7000
17:30:00 BST0820
(BST0820)
99,8500
99,2000
99,8500
99,2000
-0,30

(99,5000)
4
-
125
12 479
106 (1)
110 (1)
110 (1)
99,2000
99,0000
98,0000
99,8400
99,8500
99,9000
40 (1)
20 (1)
30 (1)
94,5000
104,5000
17:30:00 BST0821
(BST0821)





(93,9000)
-
-

100 (1)
100 (1)
-  (-)
90,8900
89,5000
93,8600
93,8700
99,8000
49 (1)
100 (1)
50 (1)
88,9000
98,9000
17:30:00 BST0921
(BST0921)
90,0000
90,0000
90,9500
90,9500
1,06

(90,0000)
12
-
1 446
130 159
30 (1)
100 (1)
100 (1)
89,0600
89,0300
87,0000
90,9500
90,9800
90,9900
80 (1)
40 (1)
34 (1)
85,0000
95,0000
17:30:00 BST0922
(BST0922)
89,9000
89,9000
90,0000
90,0000
1,12

(89,0000)
3
-
104
9 359
10 (1)
6 (1)
35 (1)
89,5000
89,0000
88,6000
90,0000
90,8500
90,9900
6 (1)
18 (1)
52 (1)
79,0000
99,0000
17:30:00 BDX
(BUDIMEX)
241,0000
225,5000
244,0000
226,0000
226,0000(#)
-6,22
-6,22
(241,0000)
789
-
30 388
6 980 789
2 949 (7)
851 (6)
424 (9)
226,0000
225,5000
225,0000
229,0000
230,0000
230,5000
27 (1)
200 (1)
293 (2)
217,0000
265,0000
17:30:00 BMC
(BUMECH)
2,9500
2,7000
2,9700
2,8200
2,8200(#)
-4,41
-4,41
(2,9500)
46
-
14 784
41 732
217 (1)
1 (1)
250 (1)
2,8200
2,7700
2,7400
2,8400
2,9400
2,9500
336 (1)
400 (1)
1 750 (2)
2,6600
3,2400
17:30:00 BVT0620
(BVT0620)





(99,0000)
-
-

1 (1)
-  (-)
-  (-)
97,5000

100,0000
100,5000
7 (1)
5 (1)
-  (-)
94,0000
104,0000
17:30:00 SPL0428
(BZW0428)





(99,2000)
-
-

1 (1)
-  (-)
-  (-)
98,0000



-  (-)
-  (-)
-  (-)

17:30:00 CAP0621
(CAP0621)





(99,5000)
-
-

-  (-)
-  (-)
-  (-)




-  (-)
-  (-)
-  (-)
95,5000
103,5000
17:30:00 CAP1220
(CAP1220)





(100,0000)
-
-

-  (-)
-  (-)
-  (-)




-  (-)
-  (-)
-  (-)
95,0000
105,0000
17:30:00 CPA
(CAPITAL)
1,3400
1,3000
1,3400
1,3000
1,3000(#)
4,00
4,00
(1,2500)
6
-
6 000
8 000
2 000 (1)
1 038 (1)
5 505 (2)
1,3000
1,2400
1,2100
1,3000
1,3400
1,3500
178 (1)
152 (1)
5 464 (1)
1,1300
1,3700
17:30:00 CCC
(CCC)
50,5000
48,4100
50,9000
48,4100
48,4100(#)
-4,14
-4,14
(50,5000)
6956
-
3 287 872
159 819 798
10 270 (27)
24 425 (7)
5 389 (2)
48,4100
48,4000
48,3800
48,4200
48,8500
48,9000
189 (1)
250 (1)
763 (2)
45,4500
55,5400
17:30:00 CCC0621
(CCC0621)
95,4900
95,4900
95,4900
95,4900
95,4900(#)
0,00
0,00
(95,4900)
3
-
15
1 432
3 (1)
3 (1)
6 (1)
94,2700
94,2600
93,1500
95,4900
95,5000
95,9500
45 (1)
4 (1)
5 (1)

17:30:00 CCCA
(CCC-PDA)
48,9900
48,9900
51,0000
50,3800
50,5000(#)
4,50
4,75
(48,2100)
63
-
18 560
922 713
50 (1)
100 (1)
20 (1)
50,0000
48,7000
48,6000
-1,0000
54,0000
55,0000
45 (1)
640 (1)
210 (1)
43,3900
53,0200
17:30:00 CCE
(CCENERGY)



0,0100(#)

-83,33
(0,0600)
-
-

1 (1)
52 000 (1)
-  (-)
-1,0000
0,0420
-1,0000
0,0100
0,0400
62 501 (10)
65 001 (2)
9 700 (1)
0,0420
0,0780
17:30:00 CDR
(CDPROJEKT)
411,0000
393,1000
412,9000
403,8000
403,8000(#)
1,20
1,20
(399,0000)
14287
-
844 539
340 286 701
22 135 (2)
3 522 (1)
3 (1)
403,8000
403,6000
403,5000
403,9000
404,0000
404,1000
1 198 (1)
320 (3)
1 133 (1)
359,1000
438,9000
17:30:00 CDR1221
(CDR1221)
95,0000
95,0000
95,0000
95,0000
-1,04

(96,0000)
3
-
28
2 660
20 (1)
-  (-)
-  (-)
94,0000

96,4100
98,0000
99,0000
8 (1)
6 (1)
3 (1)

17:30:00 CDL
(CDRL)
14,1500
14,1500
14,6500
14,6500
14,1500(#)
3,53
0,00
(14,1500)
17
-
1 562
22 364
400 (1)
552 (1)
105 (1)
14,0000
13,8000
12,4500
14,6500
14,7000
15,5000
303 (1)
1 000 (1)
115 (1)
12,7500
15,5500