STRONA GŁÓWNA         
DM PEKAO         
CDM PEKAO SA         
ANALIZY PEKAO         
BANK PEKAO SA         
Bank Pekao

Wersja pełna notowań

    Wersja skrócona
pakiety komunikaty odśwież
Poprzednia | Następna Przejdz do strony: 06N ART BNF1221 BSC CPL EIB0722 F1MWM19 FCHFM19 FJSWU19 FPGNZ19 GBK0520 GNB0824 IMC INTLBCO19356 INTLDOW17806 INTLLTS23689 INTLPKN06353 INTLUSD21279 INTSDAX21303 INTSOPL09274 INTSW2019588 KME0719 LRK MBHPE11 ALR0421 OW20C202100 OW20F192750 OW20I192500 OW20R192300 OW20T192250 PCB0420 PHP0124 PND0220 RCATXAOPEN RCFL2BOSS RCFL2PLAY RCFL3DB11 RCFL3PKN RCFL4LIGH RCFL6NAG RCFS2HOT RCFS3COPP RCFS3RWE RCFS4WHT1 RCGCOMB11202 RCLGAMESAOPEN RCTLBEI RCTLPGN002 RCTSCORN12 RCTSWHT008 SIC1133 TRIGONPP5 VOX PUE
ostatnie notowanie: 18.06.2019
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 PCB0420
(PCB0420)





(100,0000)
-
-

3 (1)
2 (1)
10 (1)
99,8000
99,5500
99,5000
100,1000
100,2000
100,3000
10 (1)
34 (1)
5 (1)
95,0000
105,0000
17:30:00 PCX
(PCCEXOL)
1,6100
1,5900
1,6100
1,5900
-1,24

(1,6100)
3
-
506
814
84 (3)
100 (2)
500 (2)
1,5900
1,5800
1,5750
1,6050
1,6200
1,6300
60 (3)
232 (1)
100 (2)
1,4500
1,7700
17:30:00 PCR
(PCCROKITA)
73,0000
72,2000
73,8000
72,8000
72,8000(#)
-0,27
-0,27
(73,0000)
26
-
1 955
142 568
47 (4)
139 (5)
123 (5)
72,4000
72,2000
72,0000
73,0000
73,2000
73,6000
958 (1)
198 (2)
20 (1)
65,8000
80,2000
17:30:00 PCG
(PCGUARD)



0,8999(#)

-23,09
(1,1700)
-
-

10 (1)
114 (1)
10 (1)
1,1700
1,0000
0,9400
-1,0000
0,9000
0,9500
5 198 (54)
205 (2)
158 (1)
1,0530
1,2870
17:30:00 PCM
(PCM)





(23,5000)
-
-

-  (-)
-  (-)
-  (-)




-  (-)
-  (-)
-  (-)
21,2000
25,8000
17:30:00 PCM1220
(PCM1220)





(100,0000)
-
-

-  (-)
-  (-)
-  (-)




-  (-)
-  (-)
-  (-)
95,0000
105,0000
17:30:00 PCR0223
(PCR0223)
102,0000
101,9900
102,0000
102,0000
0,29

(101,7000)
2
-
246
25 091
5 (1)
100 (1)
21 (1)
101,5000
101,2000
101,1700
101,8000
102,0000
102,2500
13 (1)
21 (1)
100 (1)
96,7000
106,7000
17:30:00 PCR0324
(PCR0324)





(102,2900)
-
-

45 (1)
38 (1)
50 (1)
101,1200
101,1100
101,0500
102,2700
102,2900
102,3000
350 (2)
80 (2)
28 (1)
97,2900
107,2900
17:30:00 PCR0421
(PCR0421)
101,9300
101,9300
101,9300
101,9300
0,76

(101,1600)
1
-
36
3 669
20 (1)
41 (1)
100 (1)
101,1600
101,1300
101,1000
101,9100
101,9500
101,9800
150 (2)
25 (1)
264 (2)
96,1600
106,1600
17:30:00 PCR0425
(PCR0425)





(101,0700)
-
-

49 (1)
100 (1)
100 (1)
101,0300
101,0200
101,0000
101,9800
101,9900
102,0000
100 (1)
100 (3)
19 (1)
96,0700
106,0700
17:30:00 PCR0426
(PCR0426)





(101,2500)
-
-

45 (1)
100 (1)
100 (1)
101,0100
101,0000
100,5000
102,3300
102,4800
102,4900
7 (1)
100 (1)
195 (1)
96,2500
106,2500
17:30:00 PCR0522
(PCR0522)





(101,4200)
-
-

89 (1)
100 (1)
100 (1)
101,4200
101,0100
101,0000
102,1500
102,3800
102,3900
41 (2)
319 (3)
21 (1)
96,4200
106,4200
17:30:00 PCR0620
(PCR0620)
101,5000
101,5000
101,5000
101,5000
0,00

(101,5000)
1
-
280
28 420
35 (1)
30 (1)
50 (1)
101,2000
101,1000
101,0000
101,7900
101,8000
101,8600
39 (1)
100 (1)
120 (1)
96,5000
106,5000
17:30:00 PCR0622
(PCR0622)
101,1200
101,1200
101,1500
101,1200
0,02

(101,1000)
6
-
400
40 456
50 (1)
105 (3)
100 (1)
101,1300
101,1200
101,0000
101,9600
101,9800
101,9900
16 (1)
130 (3)
60 (1)
96,1000
106,1000
17:30:00 PCR0823
(PCR0823)





(101,7000)
-
-

28 (1)
100 (1)
50 (1)
101,7000
101,2000
101,0000
102,4500
102,4900
102,7000
65 (1)
30 (1)
100 (1)
96,7000
106,7000
17:30:00 PCR1019
(PCR1019)
100,2500
100,2500
100,2600
100,2500
-0,12

(100,3700)
2
-
300
30 076
100 (1)
76 (1)
200 (1)
100,2600
100,2500
100,0000
101,0000
101,0700
101,3800
18 (2)
100 (2)
134 (2)
95,3700
105,3700
17:30:00 PCR1023
(PCR1023)





(101,2000)
-
-

40 (1)
35 (1)
50 (1)
100,9400
100,9300
100,9100
101,8900
101,9000
101,9600
50 (1)
100 (1)
131 (2)
96,2000
106,2000
17:30:00 PCR1123
(PCR1123)





(101,7600)
-
-

50 (1)
24 (1)
100 (1)
101,4000
101,0100
101,0000
101,7700
102,2500
102,2700
100 (1)
50 (1)
100 (1)
96,7600
106,7600
17:30:00 PCR1223
(PCR1223)





(101,3900)
-
-

300 (1)
40 (1)
100 (1)
101,4200
101,0100
101,0000
101,9900
102,0000
102,2900
92 (1)
724 (2)
50 (1)
96,3900
106,3900
17:30:00 PCX0522
(PCX0522)
101,7000
101,7000
101,7000
101,7000
101,7000(#)
-0,29
-0,29
(102,0000)
1
-
18
1 831
100 (1)
200 (1)
114 (1)
101,7000
101,6100
101,6000
101,9000
102,3900
102,4700
106 (1)
113 (1)
73 (1)
97,0000
107,0000
17:30:00 PCX0620
(PCX0620)





(101,2000)
-
-

2 (1)
100 (1)
150 (1)
101,0100
101,0000
100,7000
101,4900
101,6800
101,6900
20 (1)
100 (1)
50 (1)
96,2000
106,2000
17:30:00 PCX0920
(PCX0920)
101,8500
101,8500
101,8500
101,8500
0,34

(101,5000)
1
-
1
102
70 (1)
200 (1)
45 (1)
101,3500
101,3000
101,1100
101,8500
101,9100
102,4000
1 (1)
64 (1)
100 (1)
96,5000
106,5000
17:30:00 PEX
(PEIXIN)



0,0400(#)

-96,08
(1,0200)
-
-

6 (1)
3 000 (1)
2 000 (1)
1,0200
0,0500
0,0400
-1,0000
1,0200
1,1680
3 018 (1)
19 (1)
1 100 (1)
0,9180
1,1220
17:30:00 PBX
(PEKABEX)
10,0000
10,0000
10,0000
10,0000
-0,99

(10,1000)
3
-
267
2 670
710 (2)
700 (2)
140 (1)
9,8500
9,5000
9,3500
10,2000
10,3000
10,4000
327 (1)
2 000 (1)
900 (2)
9,1000
11,1000
17:30:00 PEO
(PEKAO)
112,5500
112,3500
114,8500
114,0000
114,0000(#)
1,65
1,65
(112,1500)
3867
-
898 364
101 878 578
199 (1)
1 971 (1)
148 171 (1)
114,0000
113,9000
113,8500
114,0500
114,1000
114,1500
440 (3)
3 259 (2)
7 164 (3)
100,9500
123,3500
17:30:00 PEM
(PEMANAGER)
12,2000
11,5000
12,2000
11,6500
12,2000(#)
-1,27
3,39
(11,8000)
6
-
1 581
18 372
150 (1)
900 (2)
1 000 (1)
11,2000
11,1000
11,0000
11,6500
11,7000
12,1000
559 (1)
650 (1)
499 (1)
10,6500
12,9500
17:30:00 PEO1027
(PEO1027)
101,6500
101,6500
101,8100
101,8100
0,16

(101,6500)
3
-
359
36 495
219 (1)
3 (1)
10 (1)
101,8100
101,5800
101,5100
102,5000

20 (1)
-  (-)
-  (-)
96,6500
106,6500
17:30:00 PEO1028
(PEO1028)
101,2500
101,2500
101,2500
101,2500
0,00

(101,2500)
1
-
1
101
1 (1)
-  (-)
-  (-)
101,0000

101,2500

3 (1)
-  (-)
-  (-)
96,2500
106,2500
17:30:00 PEO1033
(PEO1033)





(101,6500)
-
-

1 (1)
-  (-)
-  (-)
101,0000



-  (-)
-  (-)
-  (-)

17:30:00 PEOH210
(PEOH210)





(100,0000)
-
-

-  (-)
-  (-)
-  (-)




-  (-)
-  (-)
-  (-)
95,0000
105,0000
17:30:00 PEOH213
(PEOH213)





(100,0000)
-
-

-  (-)
-  (-)
-  (-)




-  (-)
-  (-)
-  (-)

17:30:00 PEOH214
(PEOH214)





(100,0000)
-
-

-  (-)
-  (-)
-  (-)




-  (-)
-  (-)
-  (-)
95,0000
105,0000
17:30:00 PEOH215
(PEOH215)





(100,0000)
-
-

-  (-)
-  (-)
-  (-)




-  (-)
-  (-)
-  (-)
95,0000
105,0000
17:30:00 PEOH216
(PEOH216)





(100,0000)
-
-

-  (-)
-  (-)
-  (-)




-  (-)
-  (-)
-  (-)
95,0000
105,0000
17:30:00 PEOH217
(PEOH217)





(100,0000)
-
-

-  (-)
-  (-)
-  (-)




-  (-)
-  (-)
-  (-)
96,0000
104,0000
17:30:00 PEONP01
(PEONP01)





(100,0000)
-
-

-  (-)
-  (-)
-  (-)




-  (-)
-  (-)
-  (-)
95,0000
105,0000
17:30:00 PEP
(PEP)
24,7000
24,7000
26,3000
25,7000
25,5000(#)
-2,28
-3,04
(26,3000)
48
-
2 925
75 454
93 (1)
140 (1)
550 (2)
25,3000
25,2000
25,0000
25,7000
26,5000
26,7000
105 (1)
358 (2)
80 (1)
22,3000
27,1000
17:30:00 PPS
(PEPEES)
1,7800
1,7100
1,7800
1,7700
1,7700(#)
-0,56
-0,56
(1,7800)
7
-
2 944
5 085
628 (1)
4 420 (1)
5 000 (1)
1,7100
1,7000
1,6600
1,7700
1,7800
1,8000
3 054 (2)
2 882 (1)
4 406 (2)
1,6100
1,9500
17:30:00 PFL
(PFLEIDER)
19,8500
18,4000
19,8500
18,9000
19,8500(#)
-4,55
0,25
(19,8000)
30
-
3 117
59 350
92 (1)
100 (1)
928 (1)
18,4000
18,3000
18,2500
18,9000
18,9500
19,0000
152 (1)
99 (1)
90 (1)
17,8500
21,7000
17:30:00 PGE
(PGE)
8,8100
8,6140
8,9500
8,9440
8,9440(#)
1,43
1,43
(8,8180)
3490
-
1 839 223
16 216 816
7 643 (1)
5 604 (1)
200 (1)
8,9380
8,9220
8,9200
8,9440
8,9460
8,9480
9 438 (5)
4 998 (1)
15 740 (1)
7,9380
9,6980
17:30:00 PGF1120
(PGF1120)





(100,3000)
-
-

10 (1)
12 (1)
5 (1)
100,0000
99,5000
98,9000
100,4000
100,7500
100,7700
15 (1)
4 (1)
5 (1)
95,3000
105,3000
17:30:00 PGL1127
(PGL1127)





(103,2500)
-
-

-  (-)
-  (-)
-  (-)




-  (-)
-  (-)
-  (-)
99,2500
107,2500
17:30:00 PGN
(PGNIG)
5,3400
5,2500
5,3600
5,2600
5,2600(#)
-1,22
-1,22
(5,3250)
3883
-
7 501 379
39 649 724
376 905 (36)
375 511 (15)
409 235 (42)
5,2600
5,2550
5,2500
5,3000
5,3050
5,3100
40 (1)
66 432 (4)
65 188 (3)
4,7940
5,8550
17:30:00 PGO0819
(PGO0819)





(100,0000)
-
-

-  (-)
-  (-)
-  (-)




-  (-)
-  (-)
-  (-)
95,0000
105,0000
17:30:00 PGO
(PGODLEW)
1,4500
1,4000
1,4500
1,4500
1,4500(#)
0,00
0,00
(1,4500)
12
-
265
372
1 220 (1)
4 537 (3)
5 995 (2)
1,3900
1,3850
1,3800
1,4500
1,4800
1,4900
5 939 (2)
5 070 (1)
987 (1)
1,3050
1,5950
17:30:00 PSW
(PGSSOFT)
10,0000
9,9000
10,0000
9,9900
10,0000(#)
0,91
1,01
(9,9000)
13
-
2 648
26 236
200 (1)
222 (1)
100 (1)
9,8800
9,8500
9,8000
9,9900
10,0000
10,0400
50 (1)
120 (1)
100 (1)
8,9100
10,8800
17:30:00 PHR
(PHARMENA)





(5,6000)
-
-

213 (1)
404 (1)
999 (1)
5,3800
5,3200
5,3000
6,6000
6,8600
6,9800
680 (1)
350 (1)
150 (1)
5,0400
6,1600
17:30:00 PHRA
(PHARMENA-PDA)





(6,0000)
-
-

-  (-)
-  (-)
-  (-)


6,0000
6,3000
160 (2)
1 334 (1)
-  (-)
5,4000
6,6000
17:30:00 PHN
(PHN)
10,5500
10,5000
10,7000
10,7000
10,7000(#)
1,42
1,42
(10,5500)
13
-
837
8 873
400 (2)
16 (1)
80 (1)
10,5500
10,5000
10,4000
10,7000
10,9500
11,0000
4 (1)
258 (1)
280 (2)
9,5000
11,6000
17:30:00 PHP0123
(PHP0123)





(99,9700)
-
-

1 (1)
-  (-)
-  (-)
99,5000



-  (-)
-  (-)
-  (-)
94,9700
104,9700