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 ACP BNPPBNK20622 BRS CDL DS1021 ENA F6MWH21 FENGM20 FLVCM20 FSG0622 GHI0320 GSI5YQPLNNKY INK INTLCCC26872 INTLDOW00372 INTLGOG11858 INTLNKX00794 INTLPKN15958 INTLUSD20842 INTSBND24208 INTSGBU21030 INTSPGE26211 INTSW2019893 KGH0624 KRU1220 MBHPA33 MBR OBL OW20C202675 OW20F201800 OW20O202000 OW20P202400 OW20X201800 PEOH213 PKN0921 PRT RCDACAOPEN RCFL2PKO RCFL3EUH RCFL3SILVE2 RCFL4RDGB RCFL6NAG RCFS2NAG1 RCFS3HOT RCFS4LIGH RCFS6FW201 RCGNS020620 RCNIKAOPEN RCTLBPL2 RCTLTOTF3 RCWHTAOPEN1 SGEDESEP1124 TMR VVD WZ0528
ostatnie notowanie: 27.02.2020
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
10:06:57 BRS
(BORYSZEW)
4,3900
4,3250
4,4000
4,4000
4,3900(#)
-0,11
-0,34
(4,4050)
26
-
25 327
110 512
1 926 (2)
3 000 (1)
800 (1)
4,3250
4,3200
4,3150
4,3950
4,4000
4,4150
2 250 (2)
20 024 (18)
2 832 (1)
3,9650
4,8450
10:09:01 BOS
(BOS)
6,2200
6,0600
6,2400
6,2400
6,2200(#)
0,00
-0,32
(6,2400)
14
-
852
5 221
200 (1)
545 (2)
1 280 (2)
6,1000
6,0600
6,0400
6,2200
6,2400
6,3000
270 (1)
1 293 (2)
1 686 (2)
5,6200
6,8600
09:52:37 BOW
(BOWIM)
1,4500
1,4500
1,5000
1,5000
1,5000(#)
0,00
0,00
(1,5000)
2
-
616
893
5 500 (1)
350 (1)
-  (-)
1,4500
1,4100
1,5000
1,5500
1,6000
4 (1)
5 000 (1)
531 (1)
1,3500
1,6500
09:00:00 BPHFIZBI2




(144,6000)
-
-

153 (2)
97 (1)
21 (1)
146,0000
145,9000
143,1000


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




(119,8000)
-
-

51 (1)
69 (1)
21 (1)
120,3000
120,2000
119,1000


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




(117,1000)
-
-

51 (1)
69 (1)
21 (1)
120,3000
120,2000
119,1000


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





(111,1000)
-
-

270 (2)
102 (1)
51 (1)
106,2000
106,1000
105,1000
115,0000

100 (1)
-  (-)
-  (-)
99,9900
122,2100
09:00:00 BPHFIZMLI
(BPHFIZMLI)





(83,4100)
-
-

2 (1)
51 (1)
50 (1)
83,4100
81,8000
81,7600
84,9900
89,0000
95,0000
239 (1)
393 (1)
1 100 (2)
75,0700
91,7500
09:00:00 BPO0626
(BPO0626)





(102,0000)
-
-

430 (3)
69 (1)
560 (2)
102,0000
100,1000
100,0000
102,3000
102,3500
102,7500
100 (2)
65 (1)
150 (1)
97,0000
107,0000
09:00:00 BPT0620




(100,5000)
-
-

12 (1)
-  (-)
-  (-)
90,5000

101,0000

8 (1)
-  (-)
-  (-)
95,5000
105,5000
10:16:26 BRA
(BRASTER)
0,3470
0,3395
0,3550
0,3395
0,3470(#)
-1,02
1,17
(0,3430)
27
-
44 467
15 374
2 035 (1)
10 000 (1)
10 794 (1)
0,3395
0,3365
0,3345
0,3500
0,3525
0,3530
6 323 (4)
3 820 (1)
2 266 (1)
0,3090
0,3770
09:00:00 BRB0425




(100,0000)
-
-

20 (1)
12 (1)
-  (-)
92,0000
85,0000
100,0000
104,0000
213 (5)
50 (1)
-  (-)
95,0000
105,0000
09:00:00 BRD1023




(103,5000)
-
-

-  (-)
-  (-)
-  (-)




-  (-)
-  (-)
-  (-)

09:00:00 MBHPE02
(BREHE02)





(100,0000)
-
-

-  (-)
-  (-)
-  (-)




-  (-)
-  (-)
-  (-)

09:00:00 BRZ1126




(107,5500)
-
-

-  (-)
-  (-)
-  (-)




-  (-)
-  (-)
-  (-)

09:00:00 BRZ1127
(BRZ1127)





(105,0000)
-
-

11 (2)
-  (-)
-  (-)
98,0000

110,0000

5 (1)
-  (-)
-  (-)

09:00:00 BSC0620




(99,2500)
-
-

12 (1)
-  (-)
-  (-)
85,0000

99,2500
99,8000
100,0000
23 (3)
9 (1)
1 (1)
94,2500
104,2500
09:00:00 BSC0621




(95,8000)
-
-

3 (1)
3 (1)
30 (1)
85,0100
85,0000
40,0000
94,9000
94,9500
98,8000
1 (1)
10 (1)
3 (1)
90,8000
100,8000
09:00:00 BSC0927




(63,9000)
-
-

8 (1)
60 (1)
-  (-)
60,0000
19,0000
63,9500
64,0000
69,0000
3 (1)
2 (1)
10 (1)
48,9000
78,9000
09:00:00 BSC1124
(BSC1124)





(99,0000)
-
-

20 (1)
-  (-)
-  (-)
50,0000

99,0000

11 (1)
-  (-)
-  (-)
94,0000
104,0000
09:00:00 BSC
(BSCDRUK)
42,2000
42,2000
42,2000
42,2000
42,2000(#)
-0,47
-0,47
(42,4000)
2
-
100
4 220
139 (2)
145 (2)
1 240 (2)
42,2000
42,1000
42,0000
43,0000
43,2000
43,7000
84 (2)
80 (1)
221 (1)
38,2000
46,6000
09:00:00 BSL0521




(92,0000)
-
-

3 (1)
12 (1)
-  (-)
85,0500
85,0000
95,4000
95,5000
97,0000
3 (1)
5 (1)
140 (3)
87,0000
97,0000
09:00:00 BSL0525
(BSL0525)





(91,0000)
-
-

13 (1)
-  (-)
-  (-)
80,0000

91,0000
92,0000
95,0000
6 (1)
38 (1)
41 (2)
86,0000
96,0000
09:00:00 BSP0620




(100,2000)
-
-

12 (1)
-  (-)
-  (-)
85,0000

101,0000

6 (1)
-  (-)
-  (-)
95,2000
105,2000
09:00:00 BSP0724
(BSP0724)





(100,0000)
-
-

120 (1)
-  (-)
-  (-)
85,0000



-  (-)
-  (-)
-  (-)
95,0000
105,0000
09:00:00 BST0121
(BST0121)





(97,5000)
-
-

100 (1)
-  (-)
-  (-)
97,0000

98,4500
98,5000
98,9400
55 (1)
100 (1)
100 (1)
92,5000
102,5000
09:00:00 BST0222
(BST0222)





(95,5000)
-
-

5 (1)
100 (1)
1 (1)
95,5000
93,5000
73,0100
95,9000
96,5000
97,9700
20 (1)
100 (1)
50 (1)
90,5000
100,5000
09:00:00 BST0320
(BST0320)





(99,5000)
-
-

50 (1)
12 (1)
100 (1)
99,5000
99,0100
99,0000
99,9900
100,0000
100,1200
85 (1)
987 (3)
50 (1)
94,5000
104,5000
09:00:00 BST0321
(BST0321)





(97,3000)
-
-

2 (1)
50 (1)
100 (1)
97,3000
96,6000
96,5000
98,0000
99,0000
99,7600
100 (1)
292 (1)
100 (1)
92,3000
102,3000
09:00:00 BST0421
(BST0421)





(96,0000)
-
-

65 (1)
500 (1)
-  (-)
95,0100
95,0000
97,7800
97,7900
97,8000
40 (1)
100 (1)
18 (1)
91,0000
101,0000
09:00:00 BST0520
(BST0520)





(99,8500)
-
-

100 (1)
72 (1)
40 (1)
99,5700
99,5600
99,1200
99,9800
99,9900
100,0000
100 (1)
40 (1)
500 (1)
94,8500
104,8500
09:00:00 BST0622
(BST0622)





(93,5000)
-
-

5 (1)
33 (1)
100 (1)
93,5000
92,5000
92,0600
94,7000
94,9800
94,9900
200 (1)
100 (1)
15 (1)
88,5000
98,5000
09:00:00 BST0720
(BST0720)





(99,1600)
-
-

100 (1)
500 (1)
-  (-)
99,1600
99,0000
99,9400
99,9500
99,9900
1 (1)
22 (1)
96 (2)
94,1600
104,1600
09:00:00 BST0820
(BST0820)





(99,5000)
-
-

42 (1)
4 (1)
97 (1)
99,6500
99,6000
99,1400
99,9900
100,0400
100,0500
49 (1)
213 (1)
40 (1)
94,5000
104,5000
09:00:00 BST0821
(BST0821)





(95,0000)
-
-

66 (1)
117 (2)
10 (1)
95,1500
95,0000
90,0000
97,4800
97,4900
99,8000
100 (1)
32 (1)
50 (1)
90,0000
100,0000
09:00:00 BST0921
(BST0921)





(94,5000)
-
-

16 (1)
100 (1)
-  (-)
94,5000
94,0000
95,3900
95,5000
96,0000
100 (1)
724 (2)
100 (1)
89,5000
99,5000
09:00:00 BST0922
(BST0922)





(93,4800)
-
-

34 (1)
75 (1)
200 (1)
90,9000
90,0500
90,0400
93,4000
93,5000
93,9900
50 (1)
200 (1)
76 (2)
88,4800
98,4800
10:21:45 BDX
(BUDIMEX)
177,0000
175,0000
177,6000
176,2000
177,0000(#)
-0,45
0,00
(177,0000)
89
-
1 842
324 360
130 (2)
40 (2)
116 (1)
176,0000
175,2000
175,0000
176,4000
176,6000
177,4000
113 (4)
38 (2)
111 (2)
159,4000
194,6000
09:14:52 BMC
(BUMECH)
2,3000
2,3000
2,3400
2,3400
2,3000(#)
0,00
-1,71
(2,3400)
2
-
29
67
501 (2)
300 (1)
510 (2)
2,3000
2,2500
2,2000
2,3400
2,3500
2,3750
490 (1)
1 329 (1)
400 (1)
2,1100
2,5700
09:00:00 BVT0620
(BVT0620)





(101,0000)
-
-

5 (1)
-  (-)
-  (-)
100,5000

102,0000

1 (1)
-  (-)
-  (-)
96,0000
106,0000
09:00:00 SPL0428
(BZW0428)





(101,9000)
-
-

2 (1)
1 (1)
-  (-)
101,0000
100,5000
102,9500

2 (1)
-  (-)
-  (-)
97,9000
105,9000
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)
-
-

-  (-)
-  (-)
-  (-)




-  (-)
-  (-)
-  (-)
95,0000
105,0000
09:00:00 CPA
(CAPITAL)





(1,3000)
-
-

900 (1)
600 (1)
10 505 (2)
1,2200
1,2150
1,2100
1,2900
1,3000
1,3200
600 (1)
1 500 (1)
885 (1)
1,1700
1,4300
10:21:37 CCC
(CCC)
83,1500
80,0500
83,3000
80,7500
83,1500(#)
-3,35
-0,48
(83,5500)
582
-
32 469
2 642 539
15 (1)
240 (2)
830 (5)
80,7500
80,5500
80,5000
80,9000
80,9500
81,0000
334 (3)
169 (1)
262 (2)
75,2000
91,9000
09:00:00 CCC0621
(CCC0621)





(99,9900)
-
-

40 (1)
-  (-)
-  (-)
99,3000

99,9900
100,0000
101,0000
47 (1)
115 (1)
5 (1)
94,9900
104,9900
07:45:00 CCE
(CCENERGY)





(0,0600)
-
-

-  (-)
-  (-)
-  (-)




-  (-)
-  (-)
-  (-)

10:21:28 CDR
(CDPROJEKT)
308,0000
301,3000
309,7000
306,2000
308,0000(#)
-0,52
0,07
(307,8000)
1722
-
93 431
28 550 905
830 (3)
291 (3)
34 (1)
305,5000
305,4000
305,3000
306,1000
306,2000
306,6000
90 (1)
144 (4)
214 (3)
277,1000
338,5000
09:00:00 CDR1221
(CDR1221)





(101,9900)
-
-

6 (1)
7 (1)
5 (1)
100,0000
99,5100
99,0100
101,9900

31 (1)
-  (-)
-  (-)
96,9900
106,9900