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 BST0622 ELG0330 GHE0822 IDS1022 LCC0521 OK0521 PGE0526 PRF0322 SID1133 WMA1223
ostatnie notowanie: 02.07.2020
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
09:00:00 ABE0622
(ABE0622)





(100,0000)
-
-

-  (-)
-  (-)
-  (-)




-  (-)
-  (-)
-  (-)
98,0000
102,0000
09:00:00 ABE0720
(ABE0720)





(98,4900)
-
-

1 (1)
2 (1)
-  (-)
98,7000
98,5000
99,5000
100,0000
1 (1)
1 (1)
-  (-)
96,4900
100,4900
09:00:00 ABE1023
(ABE1023)





(100,0000)
-
-

1 (1)
-  (-)
-  (-)
99,8000



-  (-)
-  (-)
-  (-)
95,0000
105,0000
09:00:00 ACH0820
(ACH0820)





(99,0000)
-
-

100 (1)
50 (1)
50 (1)
99,5000
99,0000
98,8000
100,6900
100,7000
40 (1)
14 (1)
-  (-)
97,0000
101,0000
09:02:03 ACH1122
(ACH1122)
100,0100
100,0100
100,0100
100,0100
0,02

(99,9900)
1
-
2
200
42 (1)
5 (1)
-  (-)
98,1000
96,4100
100,0300
100,0400
100,0500
4 (1)
12 (1)
5 (1)
97,9900
101,9900
09:00:00 AIN0421
(AIN0421)





(85,9900)
-
-

5 (1)
5 (1)
10 (1)
84,0000
83,8000
83,5000
85,9900
86,0000
86,5000
10 (1)
5 (1)
1 (1)
75,9900
95,9900
09:00:00 ALR0321
(ALR0321)





(101,3000)
-
-

1 (1)
10 (1)
10 (1)
101,0000
100,2800
100,0100
101,4900
101,5000
101,7000
10 (1)
10 (1)
10 (1)
96,3000
106,3000
12:51:48 ALR0522
(ALR0522)
101,0000
100,7400
101,8000
100,7400
-0,06

(100,8000)
8
-
70
7 060
5 (1)
30 (1)
21 (3)
100,7400
100,6200
100,6100
101,8000
102,5000
102,5500
11 (2)
30 (1)
25 (1)
95,8000
105,8000
09:00:00 ALR0524
(ALR0524)



100,6100(#)

0,01
(100,6000)
-
-

8 (1)
50 (1)
60 (1)
100,5600
100,3400
100,3000
100,6000
101,4900
101,5000
660 (4)
10 (1)
10 (1)
95,6000
105,6000
09:00:00 ALR0820
(ALR0820)





(100,1500)
-
-

100 (1)
20 (1)
31 (2)
99,9000
99,8900
99,1500
100,4000

53 (1)
-  (-)
-  (-)
98,1500
102,1500
12:35:39 ALR1025
(ALR1025)
98,9000
98,9000
98,9000
98,9000
99,0000(#)
-0,10
0,00
(99,0000)
6
-
150
14 835
2 (1)
15 (2)
10 (1)
98,5500
98,5400
98,5200
98,9000
99,0000
99,5000
40 (1)
215 (2)
28 (2)
94,0000
104,0000
09:00:00 ALR1221
(ALR1221)





(101,8000)
-
-

10 (1)
10 (1)
10 (1)
101,0000
100,8100
100,3500
102,2000

10 (1)
-  (-)
-  (-)
99,8000
103,8000
09:00:00 ALR1225
(ALR1225)





(97,0000)
-
-

1 (1)
-  (-)
-  (-)
97,0000

100,2000
100,7500
102,5000
1 (1)
1 (1)
1 (1)
92,0000
102,0000
09:00:00 AOW0921
(AOW0921)





(94,2000)
-
-

-  (-)
-  (-)
-  (-)




-  (-)
-  (-)
-  (-)
89,2000
99,2000
09:00:00 AOW1020
(AOW1020)





(98,0000)
-
-

50 (1)
50 (1)
50 (1)
98,0000
96,0000
94,0000


-  (-)
-  (-)
-  (-)
93,0000
103,0000
09:00:00 AOW1022
(AOW1022)





(100,5000)
-
-

100 (1)
-  (-)
-  (-)
100,0000

101,5000

100 (1)
-  (-)
-  (-)
95,5000
105,5000
09:00:00 ARH0222
(ARH0222)





(100,0000)
-
-

-  (-)
-  (-)
-  (-)




-  (-)
-  (-)
-  (-)
95,0000
105,0000
09:00:00 ARH0623
(ARH0623)





(100,0000)
-
-

-  (-)
-  (-)
-  (-)




-  (-)
-  (-)
-  (-)
98,0000
102,0000
09:00:00 ARH0722
(ARH0722)





(97,5000)
-
-

2 (1)
3 (1)
-  (-)
95,0100
95,0000
99,9900

3 (1)
-  (-)
-  (-)
95,5000
99,5000
09:00:00 AT10421
(AT10421)





(98,7500)
-
-

32 (1)
1 (1)
-  (-)
97,1400
97,1300
100,9900

4 (1)
-  (-)
-  (-)
93,7500
103,7500
09:00:00 ATC0821
(ATC0821)





(99,4500)
-
-

10 (1)
8 (1)
4 (1)
99,4600
98,2400
98,2300
99,9900
100,4900
100,5000
4 (1)
7 (1)
3 (1)
97,4500
101,4500
09:00:00 ATL0421
(ATL0421)





(98,5000)
-
-

28 (1)
-  (-)
-  (-)
97,1200



-  (-)
-  (-)
-  (-)
93,5000
103,5000
09:00:00 ATL0921
(ATL0921)





(98,9000)
-
-

-  (-)
-  (-)
-  (-)


99,8900

3 (1)
-  (-)
-  (-)
96,9000
100,9000
09:00:00 ATL1020
(ATL1020)





(100,0000)
-
-

-  (-)
-  (-)
-  (-)




-  (-)
-  (-)
-  (-)
95,0000
105,0000
09:00:00 BAR1125
(BAR1125)





(102,0000)
-
-

-  (-)
-  (-)
-  (-)




-  (-)
-  (-)
-  (-)
97,0000
107,0000
09:00:00 BAR1130
(BAR1130)





(100,0000)
-
-

-  (-)
-  (-)
-  (-)




-  (-)
-  (-)
-  (-)
95,0000
105,0000
09:00:00 BBI0123
(BBI0123)





(100,0000)
-
-

-  (-)
-  (-)
-  (-)




-  (-)
-  (-)
-  (-)
95,0000
105,0000
09:00:00 BBI0221
(BBI0221)





(98,3300)
-
-

10 (1)
-  (-)
-  (-)
98,3300

100,0900
100,1000
19 (2)
8 (1)
-  (-)
96,3300
100,3300
09:00:00 BBI0222
(BBI0222)





(97,5000)
-
-

3 (1)
-  (-)
-  (-)
95,0100

99,4700
99,5000
99,6000
14 (2)
49 (1)
60 (1)
95,5000
99,5000
09:00:00 BBS1225




(101,0000)
-
-

15 (1)
-  (-)
-  (-)
100,0000



-  (-)
-  (-)
-  (-)
96,0000
106,0000
09:00:00 BGK0121
(BGK0121)





(100,0000)
-
-

-  (-)
-  (-)
-  (-)




-  (-)
-  (-)
-  (-)
98,0000
102,0000
09:00:00 BGK0223
(BGK0223)





(98,8000)
-
-

1 000 (1)
-  (-)
-  (-)
99,5000



-  (-)
-  (-)
-  (-)
93,8000
103,8000
09:00:00 BGK1021
(BGK1021)





(100,0000)
-
-

-  (-)
-  (-)
-  (-)




-  (-)
-  (-)
-  (-)
95,0000
105,0000
09:00:00 BGK1023
(BGK1023)





(100,0000)
-
-

-  (-)
-  (-)
-  (-)




-  (-)
-  (-)
-  (-)
95,0000
105,0000
09:45:06 BPO0626
(BPO0626)
100,0000
100,0000
100,0000
100,0000
0,00

(100,0000)
1
-
199
19 900
203 (2)
80 (1)
140 (1)
99,7000
99,6000
99,0000
100,0000
100,4400
100,4500
1 (1)
150 (1)
50 (1)
95,0000
105,0000
09:00:00 BRB0425




(94,9000)
-
-

12 (1)
-  (-)
-  (-)
85,0000

98,0000
98,3500
98,5000
19 (1)
5 (1)
82 (2)
89,9000
99,9000
09:00:00 BRD1023




(103,5000)
-
-

-  (-)
-  (-)
-  (-)




-  (-)
-  (-)
-  (-)
98,5000
108,5000
09:00:00 MBHPE02
(BREHE02)





(100,0000)
-
-

-  (-)
-  (-)
-  (-)




-  (-)
-  (-)
-  (-)

09:00:00 BRZ1126




(100,0000)
-
-

11 (1)
-  (-)
-  (-)
100,0000

102,9900

8 (1)
-  (-)
-  (-)
95,0000
105,0000
09:00:00 BRZ1127
(BRZ1127)





(108,5000)
-
-

-  (-)
-  (-)
-  (-)




-  (-)
-  (-)
-  (-)
106,5000
110,5000
09:00:00 BSC0621




(97,8000)
-
-

3 (2)
15 (1)
-  (-)
93,0000
70,0000
97,8000

16 (1)
-  (-)
-  (-)
92,8000
102,8000
13:00:40 BSC0927 60,1100
55,1000
66,9000
58,5000
-2,53

(60,0200)
16
-
182
10 841
12 (2)
6 (1)
29 (1)
57,2000
57,1000
55,6000
65,0000
65,9000
66,0000
22 (2)
14 (1)
10 (1)
45,0200
75,0200
09:00:00 BSC1124
(BSC1124)





(99,0000)
-
-

4 (1)
20 (1)
-  (-)
51,0000
50,0000
100,0000

10 (1)
-  (-)
-  (-)
94,0000
104,0000
09:00:00 BSL0521




(94,6000)
-
-

17 (2)
25 (1)
12 (1)
94,6000
90,0000
85,0000
98,0000
98,4000
98,7000
10 (1)
5 (2)
213 (1)
89,6000
99,6000
09:00:00 BSL0525
(BSL0525)





(70,0000)
-
-

15 (1)
-  (-)
-  (-)
70,0000

85,0000
94,0000
95,0000
61 (1)
2 (2)
5 (1)
55,0000
85,0000
09:00:00 BSP0724
(BSP0724)





(100,0000)
-
-

100 (1)
120 (1)
-  (-)
100,0000
88,0000


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





(97,9000)
-
-

100 (1)
100 (1)
-  (-)
97,9400
97,5000
98,4700
98,4900
99,0000
9 (1)
141 (1)
100 (1)
92,9000
102,9000
09:00:00 BST0222
(BST0222)





(92,7000)
-
-

45 (1)
85 (1)
481 (1)
90,1900
90,1800
90,1400
92,7000
92,7900
92,8000
16 (1)
100 (1)
111 (1)
87,7000
97,7000
12:33:49 BST0321
(BST0321)
97,1000
97,1000
97,1000
97,1000
0,00

(97,1000)
1
-
13
1 262
21 (1)
100 (1)
-  (-)
95,6100
95,6000
97,1000
98,5000
98,6000
1 571 (2)
1 360 (1)
100 (1)
92,1000
102,1000
09:00:00 BST0421
(BST0421)





(94,8100)
-
-

70 (1)
50 (1)
70 (1)
95,7000
95,6100
94,7100
96,8000
97,0000
97,8000
190 (2)
230 (2)
18 (1)
89,8100
99,8100