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
Następna Przejdz do strony: ABE0622 BSP0724 ECH1123 GEO0421 GNO1123 KRU0521 MBK1030 PCR0823 PIA0922 ROB0323 SWK1126 ZAM1128
ostatnie notowanie: 31.03.2020
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 ABE0622
(ABE0622)





(100,0000)
-
-

-  (-)
-  (-)
-  (-)




-  (-)
-  (-)
-  (-)
95,0000
105,0000
17:30:00 ABE0720
(ABE0720)





(98,4900)
-
-

2 (1)
-  (-)
-  (-)
98,5000

99,5000
99,9900
100,0000
3 (1)
1 (1)
1 (1)
93,4900
103,4900
17:30:00 ABE1023
(ABE1023)





(100,0000)
-
-

-  (-)
-  (-)
-  (-)




-  (-)
-  (-)
-  (-)
95,0000
105,0000
17:30:00 ACH0820
(ACH0820)





(95,9000)
-
-

100 (1)
50 (1)
2 (1)
96,1000
96,0100
94,5000
99,4900
99,5000
100,0000
20 (1)
146 (1)
100 (1)
93,9000
97,9000
17:30:00 ACH1122
(ACH1122)
97,5000
94,0000
97,5000
94,0000
97,5000(#)
0,00
3,72
(94,0000)
2
-
37
3 485
-  (-)
-  (-)
-  (-)


97,3000
97,4000
97,5000
10 (1)
50 (1)
3 (1)
89,0000
99,0000
17:30:00 AIN0421
(AIN0421)





(86,0000)
-
-

10 (1)
2 (1)
10 (1)
76,0000
75,0000
60,0000
85,4800
85,4900
85,5000
10 (1)
3 (1)
15 (1)
76,0000
96,0000
17:30:00 ALR0321
(ALR0321)
99,4500
99,4400
99,4500
99,4400
-0,01

(99,4500)
2
-
35
3 481
16 (2)
30 (1)
20 (1)
99,0100
99,0000
98,5600
99,8000
100,5000
101,0000
3 (1)
10 (1)
10 (1)
97,4500
101,4500
17:30:00 ALR0522
(ALR0522)
98,5000
98,0000
98,5000
98,5000
98,5000(#)
0,51
0,51
(98,0000)
4
-
17
1 670
27 (1)
37 (1)
10 (1)
98,1000
98,0000
97,5000
98,5000
99,0000
99,5000
5 (2)
232 (3)
5 (1)
93,0000
103,0000
17:30:00 ALR0524
(ALR0524)
98,0000
97,9000
98,0000
98,0000
-0,51

(98,5000)
7
-
76
7 447
10 (1)
10 (1)
10 (1)
97,5000
95,0000
94,1000
98,0000
98,9900
99,0000
55 (1)
2 (1)
10 (1)
93,5000
103,5000
17:30:00 ALR0820
(ALR0820)





(99,5000)
-
-

10 (1)
7 (1)
2 (1)
96,0000
95,0000
91,0000
99,9800
100,0000
100,3000
2 (1)
4 (1)
100 (1)
94,5000
104,5000
17:30:00 ALR1025
(ALR1025)
96,5000
96,5000
96,5000
96,5000
-0,51

(96,9900)
2
-
20
1 930
10 (1)
100 (1)
-  (-)
95,5000
94,0000
96,5000
97,0000
97,5000
5 (1)
15 (2)
10 (1)
91,9900
101,9900
17:30:00 ALR1221
(ALR1221)
97,7000
97,7000
98,5000
98,5000
3,65

(95,0300)
7
-
55
5 394
20 (1)
10 (1)
25 (1)
98,5000
98,0000
97,7000
99,5000
99,9000
99,9900
10 (1)
5 (1)
5 (1)
93,0300
97,0300
17:30:00 ALR1225
(ALR1225)





(102,5000)
-
-

-  (-)
-  (-)
-  (-)


96,5000
100,1000
102,0000
1 (1)
5 (1)
1 (1)
97,5000
107,5000
17:30:00 AOW0921
(AOW0921)





(100,0000)
-
-

-  (-)
-  (-)
-  (-)


98,0000
101,0000
100 (1)
19 (1)
-  (-)
95,0000
105,0000
17:30:00 AOW1020
(AOW1020)





(97,3000)
-
-

-  (-)
-  (-)
-  (-)


97,5000
97,8000
97,9000
75 (1)
151 (1)
158 (1)
92,3000
102,3000
17:30:00 AOW1022
(AOW1022)





(98,5000)
-
-

100 (1)
-  (-)
-  (-)
97,5000

98,5000
99,0000
94 (1)
100 (1)
-  (-)
93,5000
103,5000
17:30:00 ARH0623
(ARH0623)





(100,0000)
-
-

-  (-)
-  (-)
-  (-)




-  (-)
-  (-)
-  (-)
95,0000
105,0000
17:30:00 ARH0722
(ARH0722)





(85,0000)
-
-

10 (2)
3 (1)
1 (1)
90,0000
85,0100
85,0000
94,5000
95,0000
97,0000
3 (1)
24 (2)
5 (1)
75,0000
95,0000
17:30:00 AT10421
(AT10421)





(98,0000)
-
-

-  (-)
-  (-)
-  (-)


100,9700
100,9900
1 (1)
4 (1)
-  (-)
96,0000
100,0000
17:30:00 ATC0821
(ATC0821)
94,0000
94,0000
96,0000
96,0000
2,67

(93,5000)
2
-
6
572
2 (1)
9 (1)
15 (1)
94,0000
93,0500
93,0000
96,6400
96,6500
96,6700
9 (1)
1 (1)
7 (1)
91,5000
95,5000
17:30:00 ATL0421
(ATL0421)





(100,0000)
-
-

-  (-)
-  (-)
-  (-)




-  (-)
-  (-)
-  (-)
95,0000
105,0000
17:30:00 ATL0921
(ATL0921)





(100,0000)
-
-

-  (-)
-  (-)
-  (-)




-  (-)
-  (-)
-  (-)
95,0000
105,0000
17:30:00 ATL1020
(ATL1020)





(100,0000)
-
-

-  (-)
-  (-)
-  (-)




-  (-)
-  (-)
-  (-)
95,0000
105,0000
17:30:00 BAR1125
(BAR1125)





(102,0000)
-
-

-  (-)
-  (-)
-  (-)




-  (-)
-  (-)
-  (-)
97,0000
107,0000
17:30:00 BAR1130
(BAR1130)





(100,0000)
-
-

-  (-)
-  (-)
-  (-)




-  (-)
-  (-)
-  (-)
95,0000
105,0000
17:30:00 BBI0221
(BBI0221)
95,0000
95,0000
95,0000
95,0000
1,06

(94,0000)
1
-
1
95
3 (1)
3 (1)
-  (-)
94,0000
80,0000
95,0000
97,2400
97,2500
2 (1)
1 (1)
5 (1)
89,0000
99,0000
17:30:00 BBI0222
(BBI0222)





(100,0000)
-
-

-  (-)
-  (-)
-  (-)


99,5000
99,9800
100,0000
79 (2)
8 (1)
70 (1)
98,0000
102,0000
17:30:00 BBS1225




(101,0000)
-
-

15 (1)
-  (-)
-  (-)
100,0000



-  (-)
-  (-)
-  (-)
96,0000
106,0000
17:30:00 BGD0920
(BGD0920)
95,0000
94,5000
98,9800
98,9800
-1,01

(99,9900)
4
-
12
1 159
1 (1)
-  (-)
-  (-)
91,0000

98,9900
99,9000
99,9800
1 (1)
40 (1)
25 (1)
97,9900
101,9900
17:30:00 BGK0121
(BGK0121)





(100,0000)
-
-

-  (-)
-  (-)
-  (-)




-  (-)
-  (-)
-  (-)
98,0000
102,0000
17:30:00 BGK0223
(BGK0223)





(100,0000)
-
-

-  (-)
-  (-)
-  (-)




-  (-)
-  (-)
-  (-)
98,0000
102,0000
17:30:00 BGK0520
(BGK0520)





(100,3900)
-
-

-  (-)
-  (-)
-  (-)




-  (-)
-  (-)
-  (-)
98,3900
102,3900
17:30:00 BGK1021
(BGK1021)





(100,0000)
-
-

-  (-)
-  (-)
-  (-)




-  (-)
-  (-)
-  (-)
95,0000
105,0000
17:30:00 BGK1023
(BGK1023)





(100,0700)
-
-

3 (1)
-  (-)
-  (-)
97,0000

100,0000

25 (1)
-  (-)
-  (-)
98,0700
102,0700
17:30:00 BNF0322
(BNF0322)





(100,3000)
-
-

-  (-)
-  (-)
-  (-)




-  (-)
-  (-)
-  (-)
90,2700
110,3300
17:30:00 BNF0621
(BNF0621)





(99,0000)
-
-

-  (-)
-  (-)
-  (-)




-  (-)
-  (-)
-  (-)
89,1000
108,9000
17:30:00 BPO0626
(BPO0626)
98,3500
98,3500
98,4000
98,4000
0,26

(98,1400)
5
-
436
42 890
25 (1)
50 (1)
6 (1)
98,2000
98,1600
98,1400
98,5000
99,4800
99,4900
270 (1)
254 (1)
47 (1)
93,1400
103,1400
17:30:00 BPT0620




(100,5000)
-
-

3 (1)
12 (1)
-  (-)
91,0000
90,5000
99,9000
101,0000
15 (1)
8 (1)
-  (-)
95,5000
105,5000
17:30:00 BRB0425




(85,0000)
-
-

3 (1)
2 (1)
14 (1)
89,0000
75,0500
75,0000
99,0000
100,0000
104,0000
20 (1)
81 (2)
100 (1)
75,0000
95,0000
17:30:00 BRD1023




(103,5000)
-
-

-  (-)
-  (-)
-  (-)


105,0000

15 (1)
-  (-)
-  (-)
99,5000
107,5000
17:30:00 MBHPE02
(BREHE02)





(100,0000)
-
-

-  (-)
-  (-)
-  (-)




-  (-)
-  (-)
-  (-)
95,0000
105,0000
17:30:00 BRZ1126




(107,5500)
-
-

-  (-)
-  (-)
-  (-)


109,0000

6 (1)
-  (-)
-  (-)
103,5500
111,5500
17:30:00 BRZ1127
(BRZ1127)





(108,5000)
-
-

-  (-)
-  (-)
-  (-)




-  (-)
-  (-)
-  (-)
103,5000
113,5000
17:30:00 BSC0620




(95,0000)
-
-

5 (1)
12 (1)
-  (-)
90,0100
85,0000
99,1900
99,2500
48 (1)
33 (3)
-  (-)
90,0000
100,0000
17:30:00 BSC0621




(86,0000)
-
-

1 (1)
5 (1)
-  (-)
76,0000
45,0000
94,4500
94,5000
95,0000
1 (1)
2 (1)
1 (1)
76,0000
96,0000
17:30:00 BSC0927 63,9500
63,9500
63,9500
63,9500
16,27

(55,0000)
1
-
1
64
5 (1)
10 (1)
3 (1)
50,0000
41,0200
41,0000
63,9000
63,9500
70,0000
5 (1)
2 (1)
10 (1)
40,0000
70,0000
17:30:00 BSC1124
(BSC1124)





(99,0000)
-
-

20 (1)
-  (-)
-  (-)
50,0000

99,0000

11 (1)
-  (-)
-  (-)
94,0000
104,0000
17:30:00 BSL0521




(91,5000)
-
-

4 (1)
2 (1)
-  (-)
85,0000
70,0500
93,0000
94,0000
95,0000
1 (1)
3 (1)
6 (1)
86,5000
96,5000
17:30:00 BSL0525
(BSL0525)





(89,0000)
-
-

15 (1)
-  (-)
-  (-)
75,0000

89,0000
94,0000
95,0000
63 (1)
3 (1)
12 (2)
79,0000
99,0000
17:30:00 BSP0620




(95,2100)
-
-

2 (1)
12 (1)
-  (-)
91,0000
85,0000
99,8000

15 (1)
-  (-)
-  (-)
90,2100
100,2100