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 BSC0927 ECH0522 GBS0621 GNB1220 KRI0423 MBHPE13 PCR0421 PHP0921 PZU0727 SLU1132 ZAM1125
ostatnie notowanie: 17.01.2020
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)





(100,5000)
-
-

-  (-)
-  (-)
-  (-)




-  (-)
-  (-)
-  (-)
96,5000
104,5000
17:30:00 ABE0720
(ABE0720)





(100,0000)
-
-

2 (1)
-  (-)
-  (-)
99,0000

100,5000

1 (1)
-  (-)
-  (-)
95,0000
105,0000
17:30:00 ABE1023
(ABE1023)





(100,0000)
-
-

-  (-)
-  (-)
-  (-)




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





(101,4900)
-
-

42 (1)
25 (1)
-  (-)
100,0000
98,5500
101,2000
101,4900
101,5000
20 (1)
50 (1)
100 (1)
96,4900
106,4900
17:30:00 ACH1122
(ACH1122)





(100,9800)
-
-

2 (1)
5 (1)
4 (1)
100,7100
100,7000
100,4000
100,9800

37 (1)
-  (-)
-  (-)
95,9800
105,9800
17:30:00 AIN0421
(AIN0421)





(83,4000)
-
-

10 (1)
10 (1)
10 (1)
81,2000
75,0000
70,0000
83,6000
87,4800
88,5000
10 (1)
3 (1)
1 (1)
73,4000
93,4000
17:30:00 ALR0321
(ALR0321)
101,8500
101,8500
101,8500
101,8500
-0,15

(102,0000)
2
-
5
509
25 (1)
25 (1)
3 (1)
101,5000
101,0000
100,5000
101,8500
102,3400
102,3500
3 (1)
10 (1)
30 (1)
97,8500
105,8500
17:30:00 ALR0522
(ALR0522)
102,7800
102,7000
102,7800
102,7000
-0,29

(103,0000)
3
-
30
3 082
10 (1)
20 (1)
24 (1)
102,7200
102,7100
102,7000
103,0000
103,1000
103,2500
20 (1)
19 (1)
5 (1)
98,0000
108,0000
17:30:00 ALR0524
(ALR0524)
103,3000
103,2100
103,5000
103,2100
0,16

(103,0500)
4
-
18
1 859
13 (1)
15 (1)
10 (1)
103,2100
103,2000
103,1500
103,4900
103,5000
103,7900
7 (1)
32 (2)
5 (1)
98,0500
108,0500
17:30:00 ALR0820
(ALR0820)





(100,6500)
-
-

100 (1)
-  (-)
-  (-)
100,0000

100,3000
100,6000
100,6500
3 (1)
7 (1)
18 (1)
95,6500
105,6500
17:30:00 ALR1025
(ALR1025)
102,5000
102,5000
102,5000
102,5000
0,00

(102,5000)
4
-
73
7 483
6 (1)
15 (1)
2 (1)
102,4500
102,2800
102,0300
102,5000
102,9300
103,4000
36 (1)
5 (1)
10 (1)
98,5000
106,5000
17:30:00 ALR1221
(ALR1221)





(102,8300)
-
-

172 (4)
25 (1)
-  (-)
102,2800
102,0000
102,8300
103,2000
103,5000
2 (1)
4 (1)
10 (1)
97,8300
107,8300
17:30:00 ALR1225
(ALR1225)





(102,0000)
-
-

-  (-)
-  (-)
-  (-)




-  (-)
-  (-)
-  (-)
97,0000
107,0000
17:30:00 AOW0220
(AOW0220)





(99,8000)
-
-

-  (-)
-  (-)
-  (-)




-  (-)
-  (-)
-  (-)
95,8000
103,8000
17:30:00 AOW0921
(AOW0921)





(100,0000)
-
-

35 (1)
-  (-)
-  (-)
100,0000



-  (-)
-  (-)
-  (-)

17:30:00 AOW1020
(AOW1020)





(100,8500)
-
-

-  (-)
-  (-)
-  (-)


100,8500

51 (1)
-  (-)
-  (-)
96,8500
104,8500
17:30:00 AOW1022
(AOW1022)
100,5000
100,0000
100,5000
100,0000
0,00

(100,0000)
2
-
70
7 005
17 (1)
100 (1)
-  (-)
99,9000
99,5000
100,0000
101,0000
440 (1)
100 (1)
-  (-)
95,0000
105,0000
17:30:00 ARH0320
(ARH0320)





(100,0000)
-
-

-  (-)
-  (-)
-  (-)




-  (-)
-  (-)
-  (-)
96,0000
104,0000
17:30:00 ARH0623
(ARH0623)





(100,0000)
-
-

5 (1)
-  (-)
-  (-)
100,0000



-  (-)
-  (-)
-  (-)
96,0000
104,0000
17:30:00 ARH0722
(ARH0722)





(100,9800)
-
-

5 (1)
3 (1)
4 (1)
100,5000
100,4500
100,3600
100,9700
100,9800
5 (1)
46 (1)
-  (-)
95,9800
105,9800
17:30:00 AT10421
(AT10421)





(98,0000)
-
-

1 (1)
-  (-)
-  (-)
98,0000

100,9900

4 (1)
-  (-)
-  (-)
93,0000
103,0000
17:30:00 ATC0821
(ATC0821)





(101,4000)
-
-

7 (1)
6 (1)
10 (1)
100,1000
100,0200
99,5000
101,6500
101,7000
101,9900
4 (1)
21 (1)
3 (1)
96,4000
106,4000
17:30:00 ATL0421
(ATL0421)





(100,0000)
-
-

-  (-)
-  (-)
-  (-)




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





(100,0000)
-
-

-  (-)
-  (-)
-  (-)




-  (-)
-  (-)
-  (-)
96,0000
104,0000
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)
-
-

-  (-)
-  (-)
-  (-)




-  (-)
-  (-)
-  (-)

17:30:00 BBI0220
(BBI0220)





(99,0000)
-
-

-  (-)
-  (-)
-  (-)


100,1400
100,1800
100,2000
5 (1)
10 (1)
10 (1)
94,0000
104,0000
17:30:00 BBI0221
(BBI0221)





(99,5000)
-
-

-  (-)
-  (-)
-  (-)




-  (-)
-  (-)
-  (-)

17:30:00 BBI0222
(BBI0222)





(100,0000)
-
-

-  (-)
-  (-)
-  (-)


100,0000

98 (1)
-  (-)
-  (-)
95,0000
105,0000
17:30:00 BBS1225




(101,0000)
-
-

15 (1)
-  (-)
-  (-)
100,0000



-  (-)
-  (-)
-  (-)
96,0000
106,0000
17:30:00 BGD0920
(BGD0920)





(99,0000)
-
-

2 (1)
1 (1)
-  (-)
98,2100
98,1500
100,4800

4 (1)
-  (-)
-  (-)
95,0000
103,0000
17:30:00 BGK0121
(BGK0121)





(100,0000)
-
-

-  (-)
-  (-)
-  (-)




-  (-)
-  (-)
-  (-)
96,0000
104,0000
17:30:00 BGK0220
(BGK0220)





(100,1800)
-
-

-  (-)
-  (-)
-  (-)




-  (-)
-  (-)
-  (-)
95,1800
105,1800
17:30:00 BGK0223
(BGK0223)





(100,0000)
-
-

-  (-)
-  (-)
-  (-)




-  (-)
-  (-)
-  (-)
96,0000
104,0000
17:30:00 BGK0520
(BGK0520)





(100,3900)
-
-

-  (-)
-  (-)
-  (-)




-  (-)
-  (-)
-  (-)
95,3900
105,3900
17:30:00 BGK1021
(BGK1021)





(100,0000)
-
-

-  (-)
-  (-)
-  (-)




-  (-)
-  (-)
-  (-)
95,0000
105,0000
17:30:00 BGK1023
(BGK1023)
100,0000
100,0000
100,0000
100,0000
0,00

(100,0000)
2
-
58
5 800
-  (-)
-  (-)
-  (-)


100,0000

932 (1)
-  (-)
-  (-)
96,0000
104,0000
17:30:00 BNF0322
(BNF0322)





(101,4900)
-
-

60 (1)
140 (1)
-  (-)
100,0000
99,6100
101,4000
101,4900
28 (1)
75 (1)
-  (-)
97,4900
105,4900
17:30:00 BNF0621
(BNF0621)
100,5500
100,5000
100,5500
100,5000
100,5000(#)
-0,05
-0,05
(100,5500)
7
-
1 514
152 209
2 (1)
300 (1)
40 (1)
100,5000
100,2000
99,0400
100,9800

29 (1)
-  (-)
-  (-)
96,5500
104,5500
17:30:00 BNF1221
(BNF1221)
100,2000
100,2000
100,2000
100,2000
0,00

(100,2000)
6
-
500
50 100
136 (1)
40 (1)
60 (1)
100,0200
100,0100
99,5000
100,9900
101,0000
14 (1)
25 (1)
-  (-)
96,2000
104,2000
17:30:00 BPO0626
(BPO0626)
105,0000
105,0000
105,0000
105,0000
105,1900(#)
0,13
0,31
(104,8600)
1
-
10
1 050
55 (1)
5 (1)
19 (1)
104,8500
104,8100
104,6200
105,1800
105,1900
105,2000
44 (1)
20 (1)
48 (1)
99,8600
109,8600
17:30:00 BPT0620




(100,5000)
-
-

-  (-)
-  (-)
-  (-)


101,0000

8 (1)
-  (-)
-  (-)
95,5000
105,5000
17:30:00 BRB0425




(100,0000)
-
-

-  (-)
-  (-)
-  (-)


109,0000

10 (1)
-  (-)
-  (-)
95,0000
105,0000
17:30:00 BRD1023




(103,5000)
-
-

-  (-)
-  (-)
-  (-)




-  (-)
-  (-)
-  (-)

17:30:00 MBHPE02
(BREHE02)





(100,0000)
-
-

-  (-)
-  (-)
-  (-)




-  (-)
-  (-)
-  (-)

17:30:00 BRZ1126




(107,5500)
-
-

-  (-)
-  (-)
-  (-)




-  (-)
-  (-)
-  (-)
102,5500
112,5500
17:30:00 BRZ1127
(BRZ1127)





(104,0000)
-
-

-  (-)
-  (-)
-  (-)




-  (-)
-  (-)
-  (-)
99,0000
109,0000
17:30:00 BSC0620




(99,0000)
-
-

-  (-)
-  (-)
-  (-)


99,0000
99,9900
100,0000
28 (1)
1 (1)
1 (1)
94,0000
104,0000
17:30:00 BSC0621 98,9000
98,9000
98,9000
98,9000
-0,04

(98,9400)
1
-
10
989
1 (1)
-  (-)
-  (-)
97,0000

98,0000
98,9000
99,0000
1 (1)
40 (1)
34 (1)
93,9400
103,9400