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 BNPPBSK0524 BOS CIG ECH0423 ERG FATTZ20 FFINZ20 FOPLZ20 FW20H2120 GNB0524 IBH1024 INTLAPL05264 INTLCDR28951 INTLDOW31039 INTLJSW32144 INTLNKX31898 INTLPLA29744 INTLUSD21279 INTLW2032185 INTSDBK10306 INTSHSC30650 INTSPGE23010 INTSVOW08334 JWC1120 KRU0621 MBHPA23 MKI1123 OR10623 OW20F201675 OW20G201600 OW20L201000 OW20R201550 OW20S201350 OW20U202200 PDG1136 PHP0824 PDZ RCCECAOPEN RCFL2GOLD1 RCFL3BMW RCFL3LPP RCFL3WHT2 RCFL4PLAT2 RCFL5SILVE2 RCFL8PALL2 RCFS2RDGB RCFS3HOT RCFS4COCO3 RCFS5NAG1 RCFS7GOLD RCGSDGP0921 RCRCCC0321 RCTLGAS5 RCTLSILVE8 RCTSGASO9 RCTSSOY04 SA11131 SKL TRIGONPP6 WWL ZUE
ostatnie notowanie: 04.06.2020
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
13:58:02 BOS
(BOS)
5,7800
5,5200
5,8400
5,8000
5,7800(#)
1,40
1,05
(5,7200)
57
-
37 648
214 337
12 (1)
280 (1)
505 (3)
5,7800
5,7600
5,7000
5,8000
5,8200
5,8400
1 090 (1)
500 (2)
1 518 (3)
5,1600
6,2800
13:58:45 BOW
(BOWIM)
1,8100
1,8000
1,8100
1,8000
-1,10

(1,8200)
4
-
2 312
4 179
406 (1)
1 100 (1)
1 000 (1)
1,8000
1,7700
1,7500
1,8200
1,8700
1,9000
4 800 (2)
4 000 (1)
5 515 (3)
1,6400
2,0000
09:00:00 BPHFIZBI2




(144,6000)
-
-

163 (2)
21 (1)
40 (1)
148,1000
147,3000
147,2000


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




(121,0000)
-
-

173 (2)
21 (1)
40 (1)
122,1000
121,2000
121,1000


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




(117,1000)
-
-

163 (2)
21 (1)
40 (1)
122,1000
121,3000
121,2000


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





(107,5000)
-
-

21 (1)
71 (1)
223 (2)
112,1000
111,1500
111,1000


-  (-)
-  (-)
-  (-)
96,7500
118,2500
09:00:00 BPHFIZMLI
(BPHFIZMLI)





(81,0100)
-
-

45 (1)
204 (2)
11 (1)
83,3400
83,3300
80,1000
86,9000
87,9000
88,8800
200 (1)
21 (1)
78 (1)
72,9100
89,1100
13:50:49 BPO0626
(BPO0626)
101,2500
101,2500
101,2500
101,2500
0,65

(100,6000)
1
-
55
5 569
100 (1)
150 (1)
68 (1)
100,5500
100,5000
100,3000
101,2500
101,7500
101,9900
95 (1)
65 (1)
50 (1)
95,6000
105,6000
14:01:07 BRA
(BRASTER)
0,4550
0,4300
0,4660
0,4600
0,4500(#)
2,45
0,22
(0,4490)
94
-
273 687
123 269
28 187 (1)
4 162 (3)
500 (1)
0,4590
0,4500
0,4460
0,4660
0,4680
0,4695
11 668 (2)
3 971 (1)
2 185 (2)
0,4045
0,4935
09:00:00 BRB0425




(94,9000)
-
-

12 (1)
-  (-)
-  (-)
85,0000

96,0000
98,3500
100,0000
5 (1)
5 (1)
10 (1)
89,9000
99,9000
09:00:00 BRD1023




(103,5000)
-
-

-  (-)
-  (-)
-  (-)




-  (-)
-  (-)
-  (-)

09:00:00 MBHPE02
(BREHE02)





(100,0000)
-
-

-  (-)
-  (-)
-  (-)




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




(100,0000)
-
-

-  (-)
-  (-)
-  (-)


102,9900
104,9900
8 (1)
9 (1)
-  (-)
95,0000
105,0000
09:00:00 BRZ1127
(BRZ1127)





(108,5000)
-
-

-  (-)
-  (-)
-  (-)




-  (-)
-  (-)
-  (-)

09:00:00 BSC0620




(99,1900)
-
-

35 (1)
20 (1)
12 (1)
99,0000
95,0000
85,0000


-  (-)
-  (-)
-  (-)
94,1900
104,1900
09:00:00 BSC0621




(91,0000)
-
-

40 (1)
-  (-)
-  (-)
91,0000

94,2000

4 (1)
-  (-)
-  (-)
86,0000
96,0000
09:00:00 BSC0927 59,0000
59,0000
59,0000
59,0000
59,0000(#)
0,00
0,00
(59,0000)
2
-
7
413
3 (1)
10 (1)
10 (1)
59,0000
56,0000
55,0000
60,0000
65,0000
75,0000
2 (1)
5 (1)
19 (2)
44,0000
74,0000
09:00:00 BSC1124
(BSC1124)





(99,0000)
-
-

20 (1)
-  (-)
-  (-)
50,0000

100,0000

10 (1)
-  (-)
-  (-)
94,0000
104,0000
07:45:00 BSC
(BSCDRUK)





(40,2000)
-
-

-  (-)
-  (-)
-  (-)




-  (-)
-  (-)
-  (-)
36,2000
44,2000
09:44:28 BSL0521 94,2000
90,0000
94,2000
90,0000
94,2000(#)
-4,76
-0,32
(94,5000)
2
-
8
733
10 (1)
35 (2)
12 (1)
93,0000
90,0000
85,0000
94,5000
97,5000
98,2000
3 (1)
1 (1)
55 (1)
89,5000
99,5000
09:00:00 BSL0525
(BSL0525)





(89,0000)
-
-

-  (-)
-  (-)
-  (-)


85,0000
95,0000
100,0000
87 (1)
5 (1)
10 (1)
79,0000
99,0000
09:00:00 BSP0620




(99,5000)
-
-

25 (1)
12 (1)
-  (-)
95,0000
90,0000
99,9000

9 (1)
-  (-)
-  (-)
94,5000
104,5000
09:00:00 BSP0724
(BSP0724)





(95,0000)
-
-

120 (1)
-  (-)
-  (-)
88,0000

98,0000
100,0000
1 000 (1)
1 000 (1)
-  (-)
90,0000
100,0000
09:00:00 BST0121
(BST0121)





(98,0000)
-
-

100 (1)
30 (1)
-  (-)
97,0000
96,6000
98,5000
99,8000
100,0000
100 (1)
50 (1)
117 (1)
93,0000
103,0000
13:47:22 BST0222
(BST0222)
91,0000
91,0000
91,0000
91,0000
91,0000(#)
1,11
1,11
(90,0000)
2
-
107
9 737
200 (1)
100 (1)
-  (-)
90,0000
88,0000
91,0000
92,0000
93,0000
93 (1)
100 (1)
200 (2)
85,0000
95,0000
09:00:00 BST0321
(BST0321)





(97,0000)
-
-

100 (1)
-  (-)
-  (-)
97,2000

98,7000
98,9900
100 (1)
26 (1)
-  (-)
92,0000
102,0000
10:00:37 BST0421
(BST0421)
95,3500
95,3500
95,5000
95,5000
0,16

(95,3500)
6
-
319
30 424
30 (1)
147 (1)
300 (2)
95,5100
95,5000
93,0000
95,8500
95,9900
96,0000
20 (1)
30 (1)
900 (3)
90,3500
100,3500
09:00:00 BST0622
(BST0622)





(89,5000)
-
-

100 (1)
100 (1)
-  (-)
88,1100
88,1000
90,9900
91,0000
92,5000
100 (1)
2 070 (2)
100 (1)
79,5000
99,5000
09:00:00 BST0720
(BST0720)





(99,9800)
-
-

100 (1)
100 (1)
50 (1)
99,1300
99,1200
99,0100
99,9900
100,1000
100,2500
77 (1)
100 (1)
22 (1)
94,9800
104,9800
09:00:00 BST0820
(BST0820)





(99,9900)
-
-

100 (1)
5 000 (1)
106 (1)
99,6100
99,6000
99,2000
99,9900
100,1000
100,1100
205 (2)
110 (1)
114 (1)
94,9900
104,9900
09:00:00 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
12:49:27 BST0921
(BST0921)
91,0000
91,0000
92,4000
91,7600
0,84

(91,0000)
13
-
434
39 724
27 (1)
52 (1)
51 (1)
91,3300
91,3200
91,2000
92,4400
92,4500
92,4900
40 (2)
133 (1)
31 (1)
86,0000
96,0000
09:00:00 BST0922
(BST0922)





(88,0000)
-
-

98 (1)
100 (1)
31 (1)
88,0000
87,0000
84,6200
91,9700
91,9900
92,0000
14 (1)
82 (1)
22 (1)
78,0000
98,0000
13:54:10 BDX
(BUDIMEX)
234,0000
231,5000
235,0000
233,5000
234,0000(#)
1,30
1,52
(230,5000)
77
-
993
231 274
236 (5)
35 (1)
155 (3)
233,0000
232,5000
232,0000
234,0000
234,5000
235,0000
333 (2)
671 (3)
843 (12)
207,5000
253,5000
14:01:26 BMC
(BUMECH)
3,0000
3,0000
3,2900
3,0000
3,0000(#)
0,33
0,33
(2,9900)
63
-
20 338
63 023
137 (1)
4 300 (2)
500 (1)
3,0000
2,9900
2,9300
3,1200
3,1400
3,1500
2 220 (1)
500 (1)
5 000 (1)
2,7000
3,2800
09:00:00 BVT0620
(BVT0620)





(99,0000)
-
-

3 (1)
1 (1)
-  (-)
99,0000
97,5000
100,0000
100,5000
7 (1)
5 (1)
-  (-)
94,0000
104,0000
09:00:00 SPL0428
(BZW0428)





(99,2000)
-
-

1 (1)
1 (1)
-  (-)
99,2500
98,0000


-  (-)
-  (-)
-  (-)
95,2000
103,2000
09:00:00 CAP0621
(CAP0621)





(99,5000)
-
-

-  (-)
-  (-)
-  (-)




-  (-)
-  (-)
-  (-)

09:00:00 CAP1220
(CAP1220)





(100,0000)
-
-

-  (-)
-  (-)
-  (-)




-  (-)
-  (-)
-  (-)

12:56:40 CPA
(CAPITAL)
1,3000
1,3000
1,3000
1,3000
1,3300(#)
0,00
2,31
(1,3000)
1
-
1 296
1 685
1 400 (2)
704 (1)
4 200 (1)
1,3300
1,3000
1,2600
1,3300
1,3400
1,3500
1 000 (1)
5 500 (1)
8 300 (3)
1,1700
1,4300
14:01:28 CCC
(CCC)
65,0000
62,5200
67,9000
67,3200
65,0000(#)
9,46
5,69
(61,5000)
8925
-
1 427 024
92 833 968
906 (2)
1 360 (7)
1 460 (7)
67,2000
67,0400
67,0400
67,3200
67,3400
67,4400
490 (3)
250 (1)
186 (1)
55,3600
67,6400
13:56:16 CCC0621
(CCC0621)
96,0100
95,0000
96,0100
95,0000
0,00

(95,0000)
3
-
13
1 236
2 (1)
7 (1)
2 (1)
94,9900
92,1600
92,1500
96,9400
96,9500
97,0000
50 (1)
6 (1)
19 (1)
91,0000
99,0000
09:30:49 CCE
(CCENERGY)



0,0100(#)

-83,33
(0,0600)
-
-

1 (1)
-  (-)
-  (-)
-1,0000

-1,0000
0,0100
0,0500
22 800 (8)
65 001 (2)
7 200 (2)
0,0420
0,0780
14:01:29 CDR
(CDPROJEKT)
386,6000
386,0000
392,0000
389,1000
386,6000(#)
0,26
-0,39
(388,1000)
3861
-
154 312
59 898 967
60 (3)
77 (1)
22 (1)
389,0000
388,8000
388,7000
389,3000
389,4000
389,5000
74 (2)
135 (3)
50 (1)
349,3000
426,9000
09:00:00 CDR1221
(CDR1221)





(95,0000)
-
-

3 (1)
-  (-)
-  (-)
94,4000

97,7700
98,0000
99,9500
2 (1)
6 (1)
48 (1)
90,0000
100,0000
12:55:12 CDL
(CDRL)
15,0500
14,5500
15,0500
14,5500
15,0500(#)
-0,34
3,08
(14,6000)
10
-
2 457
36 579
3 480 (2)
622 (2)
105 (1)
14,5000
14,4000
13,9000
14,9000
15,0000
15,1000
40 (1)
31 (1)
525 (1)
13,1500
16,0500
13:23:02 CPD
(CELTIC)
11,0000
8,5000
11,0000
8,9000
8,5000(#)
-11,00
-15,00
(10,0000)
144
-
51 208
480 687
31 (1)
1 480 (4)
2 186 (4)
8,6500
8,6000
8,5000
8,8500
8,9000
8,9500
239 (1)
755 (2)
230 (1)
9,9000
12,1000
13:16:57 CEZ
(CEZ)
83,0000
83,0000
83,5000
83,0000
83,0000(#)
0,36
0,36
(82,7000)
16
-
895
74 337
43 (2)
3 (1)
5 500 (2)
82,4000
82,3000
82,2000
83,3000
83,4000
83,5000
12 (1)
500 (1)
15 (1)
74,5000
90,9000
12:47:43 CFI
(CFI)
0,4260
0,4000
0,4280
0,4260
0,4260(#)
-0,70
-0,70
(0,4290)
15
-
16 404
6 727
600 (1)
2 000 (1)
1 333 (1)
0,4110
0,4100
0,4020
0,4260
0,4280
0,4340
2 972 (2)
33 855 (3)
20 000 (1)
0,3870
0,4710
13:57:32 CIE
(CIECH)
37,2000
36,9500
37,6500
37,6000
37,2000(#)
1,21
0,13
(37,1500)
284
-
28 694
1 069 200
10 (1)
10 (1)
10 (1)
37,4000
37,3500
37,3000
37,6000
37,6500
37,7000
230 (2)
771 (3)
1 418 (2)
33,4500
40,8500