STRONA GŁÓWNA         
DM PEKAO         
DM PEKAO (DAWNIEJ CDM PEKAO S.A.)         
ANALIZY PEKAO         
BANK PEKAO SA         
Bank Pekao

Wersja pełna notowań

    Wersja skrócona
pakiety komunikaty odśwież
Poprzednia | Następna Przejdz do strony: 06N ASE BNPPBSK0920 BRZ1127 CMP EIB0225 EVE FCDRU19 FINGU19 FPGNH20 GBK0421 GNB0724 IDA INTLBCO12542 INTLDAX15016 INTLGLD11726 INTLNKX00794 INTLPKN23655 INTLUSD21170 INTSBND25130 INTSHSC20537 INTSPKN24695 INVCEEFIZ KRA0528 LVC MCF1121 NWG OW20F202400 OW20J191700 OW20L192500 OW20U192250 OW20W191900 PCR0421 PHP0422 PND0420 RCBMWIG401121 RCFL2CBK1 RCFL2PSM1 RCFL3DPW1 RCFL3PKN1 RCFL4MWIG40 RCFL6NAG RCFS2GASO RCFS3BZW RCFS3PGE RCFS4SBO RCGBSH10520 RCGTECBSK0322 RCRTXAOPEN RCTLLIGH1 RCTSCOFF004 RCTSSUGA12 SES TRIGONPP VID0621 WZ0525
ostatnie notowanie: 20.09.2019
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
17:30:14 OW20W191900
(OW20W191900)
4,1700
4,1700
4,1700
4,1700
3,3000(#)
28,70
1,85
(3,2400)
1
36
2
8
1 (1)
-  (-)
-  (-)
2,0100



-  (-)
-  (-)
-  (-)
0,0100
53,2000
17:30:14 OW20W191950
(OW20W191950)



5,4400(#)

6,04
(5,1300)
-
43

15 (1)
-  (-)
-  (-)
3,9000



-  (-)
-  (-)
-  (-)
0,0100
105,1000
17:30:14 OW20W192000
(OW20W192000)
8,5000
8,5000
8,5000
8,5000
8,6800(#)
5,07
7,29
(8,0900)
1
20
1
9
11 (1)
-  (-)
-  (-)
6,7000

9,4000

1 (1)
-  (-)
-  (-)
0,0100
108,0500
17:30:14 OW20W192050
(OW20W192050)
13,0900
13,0900
15,0000
15,0000
16,4200(#)
8,15
18,39
(13,8700)
4
73
13
182
-  (-)
-  (-)
-  (-)


15,8600

10 (1)
-  (-)
-  (-)
0,0100
113,8500
17:30:14 OW20W192100
(OW20W192100)
26,4800
26,4800
26,4800
26,4800
27,4400(#)
12,68
16,77
(23,5000)
1
11
1
26
1 (1)
1 (1)
-  (-)
11,0100
11,0000


-  (-)
-  (-)
-  (-)
0,0100
123,5000
17:30:14 OW20W192150
(OW20W192150)



47,5300(#)

24,36
(38,2200)
-
10

-  (-)
-  (-)
-  (-)




-  (-)
-  (-)
-  (-)
0,0100
188,2000
17:30:14 OW20W192200
(OW20W192200)
57,8500
57,8500
59,6500
59,6500
74,1000(#)
-2,21
21,48
(61,0000)
2
12
8
466
-  (-)
-  (-)
-  (-)


79,0000

1 (1)
-  (-)
-  (-)
0,0100
211,0000
17:30:14 OW20W192250
(OW20W192250)



104,0000(#)

14,92
(90,5000)
-
3

-  (-)
-  (-)
-  (-)




-  (-)
-  (-)
-  (-)
0,0100
240,5000
17:30:14 OW20W192300
(OW20W192300)



140,8000(#)

12,55
(125,1000)
-
1

-  (-)
-  (-)
-  (-)




-  (-)
-  (-)
-  (-)
0,0100
325,1000
17:30:14 OW20W192350
(OW20W192350)



182,5000(#)

10,47
(165,2000)
-
1

-  (-)
-  (-)
-  (-)




-  (-)
-  (-)
-  (-)
0,0100
365,2000
17:30:14 OW20W192400
(OW20W192400)



227,6500(#)

8,77
(209,3000)
-
0

-  (-)
-  (-)
-  (-)




-  (-)
-  (-)
-  (-)
9,3000
409,3000
17:30:14 OW20W192450
(OW20W192450)



274,9500(#)

7,40
(256,0000)
-
0

-  (-)
-  (-)
-  (-)




-  (-)
-  (-)
-  (-)
56,0000
456,0000
17:30:14 OW20W192500
(OW20W192500)



323,7500(#)

6,48
(304,0500)
-
0

-  (-)
-  (-)
-  (-)




-  (-)
-  (-)
-  (-)
104,0500
504,0500
17:30:14 OW20W192550
(OW20W192550)



373,0000(#)

5,67
(353,0000)
-
0

-  (-)
-  (-)
-  (-)




-  (-)
-  (-)
-  (-)
153,0000
553,0000
17:30:14 OW20W192600
(OW20W192600)



422,5500(#)

5,01
(402,4000)
-
0

-  (-)
-  (-)
-  (-)




-  (-)
-  (-)
-  (-)
202,4000
602,4000
17:30:14 OW20X191700
(OW20X191700)



2,0500(#)

13,89
(1,8000)
-
109

10 (1)
-  (-)
-  (-)
1,1000

20,0000
50,0000
50 (1)
4 (1)
-  (-)
0,0100
26,8000
17:30:14 OW20X191800
(OW20X191800)
3,0000
2,7000
3,0000
2,7000
2,8500(#)
-4,59
0,71
(2,8300)
4
198
9
27
1 (1)
-  (-)
-  (-)
2,7000

27,8000

5 (1)
-  (-)
-  (-)
0,0100
52,8000
17:30:14 OW20X191900
(OW20X191900)



6,7800(#)

18,53
(5,7200)
-
693

3 (1)
1 (1)
40 (1)
5,7200
4,0000
0,3000
20,3300

10 (1)
-  (-)
-  (-)
0,0100
105,7000
17:30:14 OW20X192000
(OW20X192000)
12,1100
12,0000
17,6000
16,9700
15,4600(#)
26,83
15,55
(13,3800)
14
998
45
600
1 (1)
1 (1)
-  (-)
14,5000
10,0000
17,0000
17,5000
2 (1)
3 (1)
-  (-)
0,0100
113,3500
17:30:14 OW20X192100
(OW20X192100)
33,0000
31,0000
34,2500
34,2500
38,3900(#)
1,00
13,21
(33,9100)
12
1609
42
1 374
-  (-)
-  (-)
-  (-)


42,2000

10 (1)
-  (-)
-  (-)
0,0100
183,9000
17:30:14 OW20X192200
(OW20X192200)
69,0000
67,0000
81,0000
81,0000
82,0000(#)
12,81
14,21
(71,8000)
11
1159
44
3 105
1 (1)
1 (1)
-  (-)
53,0500
53,0000
81,0000

1 (1)
-  (-)
-  (-)
0,0100
221,8000
17:30:14 OW20X192300
(OW20X192300)



149,1500(#)

11,10
(134,2500)
-
515

1 (1)
1 (1)
-  (-)
53,0500
53,0000


-  (-)
-  (-)
-  (-)
0,0100
334,2500
17:30:14 OW20X192400
(OW20X192400)



230,6500(#)

8,29
(213,0000)
-
43

-  (-)
-  (-)
-  (-)




-  (-)
-  (-)
-  (-)
13,0000
413,0000
17:30:14 OW20X192500
(OW20X192500)



323,4500(#)

6,43
(303,9000)
-
0

-  (-)
-  (-)
-  (-)




-  (-)
-  (-)
-  (-)
103,9000
503,9000
17:30:14 OW20X192600
(OW20X192600)



419,9000(#)

4,75
(400,8500)
-
1

-  (-)
-  (-)
-  (-)




-  (-)
-  (-)
-  (-)
200,8500
600,8500
17:30:14 OW20X192700
(OW20X192700)



518,6000(#)

3,96
(498,8500)
-
3

-  (-)
-  (-)
-  (-)




-  (-)
-  (-)
-  (-)
298,8500
698,8500
17:30:14 OW20X192800
(OW20X192800)
599,3000
599,3000
602,3000
602,3000
617,8000(#)
0,75
3,35
(597,8000)
2
4
2
1 202
-  (-)
-  (-)
-  (-)




-  (-)
-  (-)
-  (-)
397,8000
797,8000
17:30:00 PMP
(PAMAPOL)



1,4700(#)

25,64
(1,1700)
-
-

5 000 (1)
2 887 (2)
2 576 (1)
1,1300
1,1200
1,0500
1,1600
1,1800
1,2000
5 902 (1)
5 831 (1)
1 500 (1)
1,0600
1,2800
17:30:00 NVA
(PANOVA)
12,0000
11,8000
12,0000
11,8000
-2,48

(12,1000)
10
-
3 059
36 424
86 (1)
200 (1)
607 (3)
11,7000
11,6000
11,5000
12,0000
12,4000
12,5000
226 (2)
30 (1)
86 (1)
10,9000
13,3000
17:30:00 PAT
(PATENTUS)
1,2900
1,2900
1,3000
1,3000
0,00

(1,3000)
3
-
1 493
1 936
250 (1)
500 (1)
2 500 (1)
1,2700
1,2300
1,2200
1,3000
1,3600
1,3700
5 007 (1)
480 (1)
1 515 (2)
1,1700
1,4300
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)



0,0500(#)

0,00
(0,0500)
-
-

5 410 (2)
5 000 (1)
5 000 (1)
-1,0000
0,0700
0,0600
-1,0000
0,0500
0,0520
23 924 (2)
35 200 (3)
46 000 (2)
0,0350
0,0650
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)
62,0000
62,0000
63,0000
62,2000
62,2000(#)
-0,32
-0,32
(62,4000)
18
-
8 228
510 904
2 995 (1)
1 672 (1)
42 (1)
62,2000
61,6000
61,4000
62,4000
62,6000
62,8000
480 (2)
200 (1)
400 (2)
56,2000
68,6000
17:30:00 PBS0225
(PBS0225)





(50,5000)
-
-

-  (-)
-  (-)
-  (-)




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





(50,0000)
-
-

300 (1)
-  (-)
-  (-)
30,0000

49,9900
50,0000
64,9000
44 (1)
183 (1)
100 (1)
35,0000
65,0000
17:30:00 PBS0523
(PBS0523)
44,8900
44,0000
44,8900
44,0000
-4,35

(46,0000)
2
-
89
3 969
52 (2)
189 (1)
136 (1)
39,5100
39,5000
39,0000
44,0000
44,8800
44,8900
84 (1)
100 (1)
40 (1)
31,0000
61,0000
17:30:00 PBS1024
(PBS1024)





(87,0000)
-
-

250 (1)
-  (-)
-  (-)
40,0000

87,0000
88,0000
84 (2)
50 (1)
-  (-)
77,0000
97,0000
17:30:00 PBF
(PBSFINANSE)
0,2080
0,2080
0,2080
0,2080
0,2080(#)
0,00
0,00
(0,2080)
2
-
3 280
682
13 500 (1)
-  (-)
-  (-)
0,1800

0,2080
0,2200
0,2500
47 216 (1)
50 500 (1)
2 000 (1)
0,1880
0,2280
17:30:00 PBX0622
(PBX0622)





(99,9700)
-
-

5 (1)
20 (1)
5 (1)
99,5100
99,4000
99,0100
100,0000
100,6800
100,6900
25 (1)
2 (1)
5 (1)
94,9700
104,9700
17:30:00 PCB0420
(PCB0420)





(100,4900)
-
-

4 (1)
2 (1)
10 (1)
99,7000
99,5500
99,5000
100,9000
101,0000
3 (1)
78 (2)
-  (-)
95,4900
105,4900
17:30:00 PCX
(PCCEXOL)
1,5350
1,5350
1,5350
1,5350
-0,97

(1,5500)
25
-
1 000
1 535
205 (30)
5 071 (5)
2 000 (1)
1,5250
1,5000
1,4900
1,5450
1,5500
1,5600
49 (10)
270 (1)
50 (5)
1,3950
1,7050
17:30:00 PCR
(PCCROKITA)
53,0000
52,0000
53,0000
53,0000
53,0000(#)
0,00
0,00
(53,0000)
22
-
877
46 449
251 (6)
96 (3)
46 (2)
52,0000
51,4000
51,2000
53,0000
53,6000
53,8000
142 (4)
30 (1)
20 (1)
47,7000
58,2000
17:30:00 PCG
(PCGUARD)



0,0100(#)

-99,15
(1,1700)
-
-

600 (1)
114 (1)
-  (-)
1,1750
1,0000
-1,0000
0,0100
0,9000
6 775 (58)
2 850 (1)
767 (4)
1,0530
1,2870
17:30:00 PCM
(PCM)





(23,0000)
-
-

-  (-)
-  (-)
-  (-)




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





(100,0000)
-
-

-  (-)
-  (-)
-  (-)




-  (-)
-  (-)
-  (-)
95,0000
105,0000
17:30:00 PCR0223
(PCR0223)
99,7000
99,7000
99,9900
99,9900
0,64

(99,3500)
4
-
159
15 894
100 (1)
236 (1)
100 (1)
99,0100
99,0000
98,5200
99,9900
100,0000
100,7000
166 (1)
100 (1)
55 (1)
94,3500
104,3500
17:30:00 PCR0324
(PCR0324)





(99,2900)
-
-

14 (1)
10 (1)
100 (1)
98,2600
98,2500
98,2300
99,2900
99,5500
99,7000
12 (1)
100 (1)
40 (1)
94,2900
104,2900