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 ACP BNPPBSK0920 BSC1124 CMP EIB0524 F11BZ19 FCHFM20 FJSWU19 FPKNH20 GBK0921 GNB0823 IFR INTLBCO13243 INTLDNP23762 INTLKGH12203 INTLPEO23739 INTLPZU21493 INTLW2017152 INTSEUD21246 INTSPKN19828 IPOBENE3A KRI LMESFIZ MCM0620 CNG OW20H191725 OW20I192100 OW20O201800 OW20T192400 OW20V192300 PCR0622 PHP0828 PRF RCBTXAOPEN RCFL2DB11 RCFL2SILVE RCFL3EON RCFL3RRTL RCFL4RI RCFS10OIL RCFS2MGT RCFS3DTE RCFS3SUGA2 RCFS5NAG1 RCGETNA06222 RCLOILAOPEN RCTLCOCO13 RCTLRRTL2 RCTSKGH020 RCWHTAOPEN1 SLZ UCEXGSUK022024 WAS
ostatnie notowanie: 16.08.2019
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
17:30:16 OW20V192300
(OW20V192300)



237,3000(#)

5,82
(224,2500)
-
0

-  (-)
-  (-)
-  (-)




-  (-)
-  (-)
-  (-)
24,2500
424,2500
17:30:16 OW20V192350
(OW20V192350)



286,0000(#)

5,40
(271,3500)
-
0

-  (-)
-  (-)
-  (-)




-  (-)
-  (-)
-  (-)
71,3500
471,3500
17:30:16 OW20V192400
(OW20V192400)



335,3000(#)

4,91
(319,6000)
-
0

-  (-)
-  (-)
-  (-)




-  (-)
-  (-)
-  (-)
119,6000
519,6000
17:30:16 OW20V192450
(OW20V192450)



384,3500(#)

4,06
(369,3500)
-
0

-  (-)
-  (-)
-  (-)




-  (-)
-  (-)
-  (-)
169,3500
569,3500
17:30:16 OW20V192500
(OW20V192500)



433,8500(#)

3,48
(419,2500)
-
0

-  (-)
-  (-)
-  (-)




-  (-)
-  (-)
-  (-)
219,2500
619,2500
17:30:16 OW20V192550
(OW20V192550)



483,4500(#)

3,05
(469,1500)
-
0

-  (-)
-  (-)
-  (-)




-  (-)
-  (-)
-  (-)
269,1500
669,1500
17:30:16 OW20V192600
(OW20V192600)



533,1000(#)

2,71
(519,0500)
-
0

-  (-)
-  (-)
-  (-)




-  (-)
-  (-)
-  (-)
319,0500
719,0500
17:30:16 OW20V192650
(OW20V192650)



582,8500(#)

2,43
(569,0000)
-
0

-  (-)
-  (-)
-  (-)




-  (-)
-  (-)
-  (-)
369,0000
769,0000
17:30:16 OW20V192700
(OW20V192700)



632,6000(#)

2,21
(618,9500)
-
0

-  (-)
-  (-)
-  (-)




-  (-)
-  (-)
-  (-)
418,9500
818,9500
17:30:16 OW20V192750
(OW20V192750)



682,4000(#)

2,02
(668,9000)
-
0

-  (-)
-  (-)
-  (-)




-  (-)
-  (-)
-  (-)
468,9000
868,9000
17:30:16 OW20X191700
(OW20X191700)



2,1000(#)

-3,23
(2,1700)
-
0

1 (1)
5 (1)
-  (-)
1,0000
0,0200
7,9900

2 (1)
-  (-)
-  (-)
0,0100
27,1700
17:30:16 OW20X191800
(OW20X191800)
7,5000
7,5000
7,5000
7,5000
7,5400(#)
-6,95
-6,45
(8,0600)
4
131
4
30
-  (-)
-  (-)
-  (-)




-  (-)
-  (-)
-  (-)
0,0100
108,0500
17:30:16 OW20X191900
(OW20X191900)
15,0000
15,0000
21,0000
21,0000
21,3100(#)
8,08
9,68
(19,4300)
4
555
13
228
1 (1)
-  (-)
-  (-)
10,0000



-  (-)
-  (-)
-  (-)
0,0100
119,4000
17:30:16 OW20X192000
(OW20X192000)
40,0000
39,3600
45,0000
45,0000
47,0800(#)
5,86
10,75
(42,5100)
9
406
21
883
1 (1)
-  (-)
-  (-)
35,7000

99,0000

1 (1)
-  (-)
-  (-)
0,0100
192,5000
17:30:16 OW20X192100
(OW20X192100)
82,3000
81,5000
82,3000
81,5000
95,0500(#)
-7,81
7,52
(88,4000)
3
350
30
2 461
-  (-)
-  (-)
-  (-)




-  (-)
-  (-)
-  (-)
0,0100
238,4000
17:30:16 OW20X192200
(OW20X192200)
143,5000
143,5000
143,5000
143,5000
162,8500(#)
-6,21
6,44
(153,0000)
1
393
1
144
1 (1)
1 (1)
1 (1)
140,0000
53,0500
53,0000


-  (-)
-  (-)
-  (-)
0,0100
353,0000
17:30:16 OW20X192300
(OW20X192300)



244,1000(#)

5,01
(232,4500)
-
13

1 (1)
1 (1)
-  (-)
53,0500
53,0000


-  (-)
-  (-)
-  (-)
32,4500
432,4500
17:30:16 OW20X192400
(OW20X192400)



335,6000(#)

4,18
(322,1500)
-
11

-  (-)
-  (-)
-  (-)




-  (-)
-  (-)
-  (-)
122,1500
522,1500
17:30:16 OW20X192500
(OW20X192500)



432,0500(#)

3,58
(417,1000)
-
0

-  (-)
-  (-)
-  (-)




-  (-)
-  (-)
-  (-)
217,1000
617,1000
17:30:16 OW20X192600
(OW20X192600)



530,4000(#)

2,85
(515,7000)
-
1

-  (-)
-  (-)
-  (-)




-  (-)
-  (-)
-  (-)
315,7000
715,7000
17:30:16 OW20X192700
(OW20X192700)



629,6000(#)

2,40
(614,8500)
-
3

-  (-)
-  (-)
-  (-)




-  (-)
-  (-)
-  (-)
414,8500
814,8500
17:30:16 OW20X192800
(OW20X192800)



728,9000(#)

2,07
(714,1000)
-
2

-  (-)
-  (-)
-  (-)




-  (-)
-  (-)
-  (-)
514,1000
914,1000
17:30:00 PMP
(PAMAPOL)





(1,2000)
-
-

1 000 (1)
1 025 (2)
10 000 (1)
1,1200
1,0800
1,0000
1,2000
1,2500
1,3000
1 056 (2)
17 559 (3)
1 000 (1)
1,0800
1,3200
17:30:00 NVA
(PANOVA)
13,9000
13,9000
13,9000
13,9000
0,00

(13,9000)
1
-
12
167
111 (1)
111 (1)
111 (1)
13,8000
13,7000
13,6000
13,9000
14,0000
14,2000
168 (2)
230 (3)
47 (1)
12,6000
15,2000
17:30:00 PAT
(PATENTUS)
1,5200
1,4400
1,6600
1,6600
1,6600(#)
5,06
5,06
(1,5800)
29
-
16 613
26 414
1 111 (1)
1 000 (1)
5 250 (1)
1,5000
1,4700
1,4600
1,6500
1,6600
1,6700
400 (1)
12 120 (5)
8 122 (2)
1,4300
1,7300
17:30:00 PB10620
(PB10620)





(100,0000)
-
-

-  (-)
-  (-)
-  (-)




-  (-)
-  (-)
-  (-)
95,0000
105,0000
17:30:00 PB11219
(PB11219)





(100,0000)
-
-

-  (-)
-  (-)
-  (-)




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



0,0660(#)

10,00
(0,0600)
-
-

15 000 (1)
10 000 (1)
50 000 (1)
-1,0000
0,0710
0,0700
-1,0000
0,0600
0,0630
1 450 (1)
4 320 (2)
26 132 (1)
0,0420
0,0780
17:30:00 PBG0620
(PBG0620)





(100,0000)
-
-

-  (-)
-  (-)
-  (-)




-  (-)
-  (-)
-  (-)
95,0000
105,0000
17:30:00 PBG1219
(PBG1219)





(100,0000)
-
-

-  (-)
-  (-)
-  (-)




-  (-)
-  (-)
-  (-)
95,0000
105,0000
17:30:00 BKM
(PBKM)
59,0000
57,2000
60,0000
59,8000
59,8000(#)
-3,55
-3,55
(62,0000)
62
-
5 489
323 083
273 (3)
65 (1)
18 (2)
57,8000
57,2000
56,4000
59,8000
60,0000
60,4000
12 (1)
326 (4)
110 (2)
55,8000
68,2000
17:30:00 PBS0225
(PBS0225)





(50,5000)
-
-

-  (-)
-  (-)
-  (-)




-  (-)
-  (-)
-  (-)
35,5000
65,5000
17:30:00 PBS0325
(PBS0325)





(64,9900)
-
-

-  (-)
-  (-)
-  (-)


64,9000
64,9500
64,9900
235 (2)
44 (1)
233 (1)
49,9900
79,9900
17:30:00 PBS0523
(PBS0523)
39,8700
39,8700
39,8700
39,8700
-0,30

(39,9900)
2
-
12
478
22 (1)
10 (1)
94 (1)
33,0000
32,2200
32,2100
39,8700
39,8800
40,0000
67 (1)
49 (1)
150 (1)
24,9900
54,9900
17:30:00 PBS1024
(PBS1024)





(88,0000)
-
-

250 (1)
-  (-)
-  (-)
40,0000

88,0000
90,0000
99 (2)
78 (1)
-  (-)
78,0000
98,0000
17:30:00 PBF
(PBSFINANSE)
0,2480
0,2480
0,2480
0,2480
0,2480(#)
-0,80
-0,80
(0,2500)
2
-
20
5
11 812 (1)
13 500 (1)
-  (-)
0,2000
0,1800
0,2480
0,2500
0,2700
1 175 (1)
3 058 (2)
40 (1)
0,2260
0,2740
17:30:00 PBX0622
(PBX0622)





(100,0000)
-
-

5 (1)
5 (1)
3 (1)
99,5000
99,0100
98,6100
99,9900
100,0000
100,7100
29 (1)
73 (2)
5 (1)
96,0000
104,0000
17:30:00 PCB0420
(PCB0420)
100,4900
100,4900
100,4900
100,4900
0,49

(100,0000)
1
-
2
201
5 (1)
3 (1)
2 (1)
100,0000
99,7000
99,5500
100,5200
100,6000
100,9900
4 (1)
9 (2)
8 (1)
95,0000
105,0000
17:30:00 PCX
(PCCEXOL)
1,6700
1,6700
1,6700
1,6700
0,00

(1,6700)
7
-
1 235
2 062
100 (5)
100 (5)
100 (5)
1,6600
1,6500
1,6400
1,6800
1,6850
1,6900
80 (4)
80 (4)
1 790 (5)
1,5050
1,8350
17:30:00 PCR
(PCCROKITA)
63,2000
63,0000
64,0000
63,0000
63,2000(#)
0,00
0,32
(63,0000)
22
-
789
49 844
224 (1)
34 (2)
48 (2)
63,0000
62,6000
62,4000
63,4000
64,0000
64,2000
145 (1)
247 (3)
20 (1)
56,8000
69,2000
17:30:00 PCG
(PCGUARD)



0,8999(#)

-23,09
(1,1700)
-
-

10 (1)
114 (1)
-  (-)
1,1700
1,0000
-1,0000
0,9000
0,9500
5 291 (56)
767 (4)
158 (1)
1,0530
1,2870
17:30:00 PCM
(PCM)





(23,0000)
-
-

-  (-)
-  (-)
-  (-)




-  (-)
-  (-)
-  (-)
20,7000
25,3000
17:30:00 PCM1220
(PCM1220)





(100,0000)
-
-

-  (-)
-  (-)
-  (-)




-  (-)
-  (-)
-  (-)
96,0000
104,0000
17:30:00 PCR0223
(PCR0223)
101,0000
101,0000
101,0000
101,0000
0,50

(100,5000)
1
-
5
505
50 (1)
29 (1)
200 (1)
100,0200
100,0100
100,0000
101,0000
101,2500
101,2900
245 (1)
420 (1)
100 (1)
95,5000
105,5000
17:30:00 PCR0324
(PCR0324)





(101,0000)
-
-

130 (2)
20 (1)
200 (1)
100,1200
100,1100
100,1000
100,8000
101,0000
101,2100
271 (1)
16 (2)
110 (2)
96,0000
106,0000
17:30:00 PCR0421
(PCR0421)
101,2000
100,5000
101,2000
100,5000
-0,50

(101,0000)
2
-
37
3 723
100 (1)
26 (1)
40 (1)
100,5000
100,0500
100,0400
101,0000
101,2000
101,5000
30 (1)
104 (1)
100 (1)
96,0000
106,0000
17:30:00 PCR0425
(PCR0425)





(101,1000)
-
-

100 (1)
100 (1)
100 (1)
100,3000
99,8000
99,6100
101,1000
101,4700
101,5000
60 (1)
50 (1)
100 (1)
96,1000
106,1000
17:30:00 PCR0426
(PCR0426)





(100,2900)
-
-

99 (2)
27 (1)
10 (1)
100,3000
100,0000
99,9000
100,4500
100,8900
100,9000
100 (1)
29 (1)
100 (1)
95,2900
105,2900
17:30:00 PCR0522
(PCR0522)
100,9000
100,9000
100,9000
100,9000
0,00

(100,9000)
2
-
300
30 270
60 (1)
40 (1)
143 (1)
100,4000
100,0300
100,0100
101,0000
101,1000
101,3800
50 (1)
10 (1)
50 (1)
95,9000
105,9000
17:30:00 PCR0620
(PCR0620)





(100,7100)
-
-

100 (1)
200 (1)
100 (1)
100,3000
100,0000
99,0000
101,1300
101,1700
101,2000
16 (1)
24 (1)
20 (1)
95,7100
105,7100