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 BPHFIZMLI CLE ECH EHG FATTH20 FFINH20 FMILM20 FTPEM20 GNB0220 HBS0421 INTLADS11635 INTLDAX00281 INTLEUR23895 INTLNDX23994 INTLPKN16303 INTLUSD21287 INTSCDR24802 INTSNAG04085 INTSSLV02352 IPOGPARPA KRI0320 LPP MDG OEX OW20I202300 OW20K191800 OW20O202700 OW20V192375 OW20X192400 PEO1027 PKN0420 PMA RCCORNAOPEN RCFL2EON RCFL2SZG RCFL3EUH RCFL3ROS RCFL4OIL2 RCFL6GOLD RCFS2DPW1 RCFS2WHT2 RCFS3LIGH2 RCFS4ESX RCFS5SILVE RCGETNA06222 RCLSOYAOPEN2 RCTHYAOPEN RCTLOIL0015 RCTSCBK3 RCTSSBO3 RON0522 STP UCEXSTOXX1221 WLB
ostatnie notowanie: 17.10.2019
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
08:45:00 OW20X192400
(OW20X192400)





(243,5500)
-
33

10 (1)
11 (1)
-  (-)
232,2500
221,6000
242,2500
251,6000
10 (1)
11 (1)
-  (-)
43,5500
443,5500
08:45:00 OW20X192450
(OW20X192450)





(291,5500)
-
0

10 (1)
11 (1)
-  (-)
278,8000
268,2000
289,4500
298,2000
10 (1)
11 (1)
-  (-)
91,5500
491,5500
08:45:00 OW20X192500
(OW20X192500)





(339,7000)
-
0

10 (1)
11 (1)
-  (-)
326,8500
316,2000
338,2000
346,2000
10 (1)
11 (1)
-  (-)
139,7000
539,7000
08:45:00 OW20X192550
(OW20X192550)





(388,7500)
-
0

10 (1)
11 (1)
-  (-)
375,0000
365,0000
387,7500
395,0000
10 (1)
11 (1)
-  (-)
188,7500
588,7500
08:45:00 OW20X192600
(OW20X192600)





(437,9500)
-
1

10 (1)
11 (1)
-  (-)
423,3500
414,2500
437,7500
444,2500
10 (1)
11 (1)
-  (-)
237,9500
637,9500
08:45:00 OW20X192650
(OW20X192650)





(487,7500)
-
0

10 (1)
11 (1)
-  (-)
472,0000
463,7500
488,0500
493,7500
10 (1)
11 (1)
-  (-)
287,7500
687,7500
08:45:00 OW20X192700
(OW20X192700)





(537,5000)
-
3

10 (1)
11 (1)
-  (-)
520,7000
513,4000
538,4500
543,4000
10 (1)
11 (1)
-  (-)
337,5000
737,5000
08:45:00 OW20X192750
(OW20X192750)





(587,2500)
-
0

10 (1)
11 (1)
-  (-)
569,5000
563,1000
588,9000
593,1000
10 (1)
11 (1)
-  (-)
387,2500
787,2500
08:45:00 OW20X192800
(OW20X192800)





(636,5000)
-
4

10 (1)
11 (1)
-  (-)
618,3500
612,9000
639,3500
642,9000
10 (1)
11 (1)
-  (-)
436,5000
836,5000
09:40:47 PMP
(PAMAPOL)
1,1600
1,1600
1,1600
1,1600
-3,33

(1,2000)
4
-
10 000
11 600
2 000 (1)
450 (1)
-  (-)
1,1300
1,1200
1,1800
1,1900
1,2000
555 (1)
4 308 (1)
80 302 (1)
1,0800
1,3200
09:00:00 NVA
(PANOVA)





(11,4000)
-
-

90 (1)
150 (2)
422 (3)
11,3000
11,2000
11,1000
11,4000
11,5000
11,6000
140 (1)
760 (2)
86 (1)
10,3000
12,5000
10:10:29 PAT
(PATENTUS)
1,2000
1,2000
1,2800
1,2800
1,2800(#)
3,23
3,23
(1,2400)
2
-
1 001
1 281
2 542 (3)
999 (1)
7 200 (1)
1,2000
1,1900
1,1800
1,2700
1,2800
1,3400
1 000 (1)
6 500 (1)
1 000 (1)
1,1200
1,3600
09:00:00 PB10620
(PB10620)





(100,0000)
-
-

-  (-)
-  (-)
-  (-)




-  (-)
-  (-)
-  (-)
95,0000
105,0000
09:00:00 PB11219
(PB11219)





(100,0000)
-
-

-  (-)
-  (-)
-  (-)




-  (-)
-  (-)
-  (-)
95,0000
105,0000
10:09:32 PBG
(PBG)



0,0500(#)

-16,39
(0,0598)
-
-

43 011 (2)
11 (1)
11 (1)
-1,0000
0,1130
0,1120
-1,0000
0,0100
0,0110
2 708 (4)
15 (1)
15 (1)
0,0420
0,0776
09:00:00 PBG0620
(PBG0620)





(100,0000)
-
-

-  (-)
-  (-)
-  (-)




-  (-)
-  (-)
-  (-)
95,0000
105,0000
09:00:00 PBG1219
(PBG1219)





(100,0000)
-
-

-  (-)
-  (-)
-  (-)




-  (-)
-  (-)
-  (-)
95,0000
105,0000
09:00:00 BKM
(PBKM)
62,2000
62,2000
62,2000
62,2000
62,2000(#)
0,32
0,32
(62,0000)
1
-
1
62
1 084 (1)
1 176 (2)
247 (3)
61,8000
61,6000
61,4000
62,0000
62,2000
62,6000
320 (1)
499 (1)
300 (1)
55,8000
68,2000
09:00:00 PBS0225
(PBS0225)





(50,5000)
-
-

-  (-)
-  (-)
-  (-)




-  (-)
-  (-)
-  (-)
35,5000
65,5000
09:00:00 PBS0325
(PBS0325)





(36,0000)
-
-

200 (1)
-  (-)
-  (-)
38,0000

49,9200
49,9500
41 (1)
100 (1)
-  (-)
21,0000
51,0000
09:00:00 PBS0523
(PBS0523)





(43,7400)
-
-

30 (1)
270 (1)
100 (1)
40,0500
39,0000
20,0000
43,7400
43,7500
46,6700
163 (1)
78 (1)
40 (1)
28,7400
58,7400
09:00:00 PBS1024
(PBS1024)





(87,0000)
-
-

260 (1)
-  (-)
-  (-)
40,0000

90,0000
92,0000
20 (1)
49 (1)
-  (-)
77,0000
97,0000
08:43:44 PBF
(PBSFINANSE)



0,2000(#)

-9,09
(0,2200)
-
-

38 490 (2)
1 097 (1)
13 440 (1)
0,2000
0,1820
0,1800
0,2000
0,2100
0,2200
38 490 (1)
44 044 (1)
20 500 (1)
0,1980
0,2420
09:00:00 PBX0622
(PBX0622)





(100,0000)
-
-

6 (1)
3 (1)
5 (1)
99,9000
99,5000
99,4000
100,0000
100,6900
100,7000
18 (1)
5 (1)
20 (1)

09:25:09 PCB0420
(PCB0420)
100,3000
100,3000
100,3000
100,3000
0,00

(100,3000)
1
-
2
201
8 (1)
11 (2)
10 (1)
99,8000
99,5500
99,5000
100,8800
100,8900
101,0000
9 (1)
4 (1)
78 (2)
95,3000
105,3000
09:45:29 PCX
(PCCEXOL)
1,6150
1,6150
1,6150
1,6150
0,31

(1,6100)
3
-
30
48
50 (5)
50 (5)
50 (3)
1,5900
1,5800
1,5700
1,6150
1,6200
1,6300
3 070 (1)
5 000 (1)
1 228 (1)
1,4500
1,7700
10:02:02 PCR
(PCCROKITA)
50,8000
50,0000
50,8000
50,0000
50,8000(#)
-1,57
0,00
(50,8000)
7
-
134
6 737
17 (1)
30 (1)
179 (2)
49,8000
49,3000
49,2000
50,8000
51,0000
51,4000
315 (2)
127 (3)
530 (2)
45,8000
55,8000
08:30:00 PCG
(PCGUARD)



0,0100(#)

-99,15
(1,1700)
-
-

114 (1)
10 000 (1)
-  (-)
1,0000
0,0100
-1,0000
0,9000
0,9500
9 622 (67)
767 (4)
158 (1)
1,0530
1,2870
07:45:00 PCM
(PCM)





(23,0000)
-
-

-  (-)
-  (-)
-  (-)




-  (-)
-  (-)
-  (-)

09:00:00 PCM1220
(PCM1220)





(100,0000)
-
-

-  (-)
-  (-)
-  (-)




-  (-)
-  (-)
-  (-)
95,0000
105,0000
09:00:00 PCR0223
(PCR0223)
99,4900
99,4900
99,4900
99,4900
99,4900(#)
-0,01
-0,01
(99,5000)
1
-
16
1 592
51 (1)
47 (1)
100 (1)
98,5900
98,5800
98,5000
99,5000
99,9000
99,9100
4 (1)
35 (1)
55 (2)
94,5000
104,5000
09:00:00 PCR0324
(PCR0324)





(99,0000)
-
-

315 (2)
200 (1)
116 (2)
98,5000
98,4000
98,0000
99,0000
99,3000
99,4500
123 (1)
230 (1)
100 (1)
94,0000
104,0000
09:00:00 PCR0421
(PCR0421)
100,3800
100,3800
100,3800
100,3800
100,3800(#)
0,00
0,00
(100,3800)
1
-
45
4 517
100 (1)
60 (1)
10 (1)
100,2200
100,2000
100,0100
100,3800
100,4000
100,4400
5 (1)
29 (1)
30 (1)
95,3800
105,3800
09:00:00 PCR0425
(PCR0425)





(99,3000)
-
-

15 (1)
21 (1)
100 (1)
98,2100
98,2000
98,0000
99,0000
99,4500
99,8000
1 000 (1)
100 (1)
40 (1)
94,3000
104,3000
09:00:00 PCR0426
(PCR0426)





(98,7500)
-
-

2 (1)
100 (1)
100 (1)
98,6100
98,0000
96,0000
99,0000
99,4500
99,4900
121 (2)
100 (1)
17 (1)
93,7500
103,7500
09:00:00 PCR0522
(PCR0522)





(99,5000)
-
-

32 (1)
70 (1)
100 (1)
99,5200
99,2000
99,0000
100,0000
100,0900
100,1000
50 (1)
51 (1)
52 (1)
94,5000
104,5000
10:04:16 PCR0620
(PCR0620)
100,3000
100,3000
100,3000
100,3000
0,00

(100,3000)
3
-
371
37 211
100 (1)
135 (2)
200 (1)
100,2500
100,2000
100,1600
100,3000
100,9100
100,9200
629 (1)
300 (1)
50 (1)
95,3000
105,3000
09:00:00 PCR0622
(PCR0622)





(100,1000)
-
-

51 (1)
31 (1)
200 (1)
99,2800
99,2700
99,2000
100,2600
100,2700
100,4200
26 (1)
100 (1)
109 (2)
95,1000
105,1000
10:04:17 PCR0823
(PCR0823)
99,9000
99,9000
99,9000
99,9000
0,00

(99,9000)
1
-
845
84 416
51 (1)
99 (1)
65 (1)
99,0100
99,0000
98,8000
99,9000
100,0000
100,4200
155 (1)
500 (1)
100 (1)
94,9000
104,9000
09:00:00 PCR1023
(PCR1023)





(99,6000)
-
-

40 (1)
17 (1)
100 (1)
99,5000
98,6100
98,6000
99,7800
99,7900
99,8800
15 (1)
14 (1)
38 (1)
94,6000
104,6000
09:00:00 PCR1123
(PCR1123)





(99,2500)
-
-

54 (2)
100 (1)
100 (1)
98,8100
98,8000
98,6000
99,7800
99,7900
99,9800
103 (1)
29 (1)
100 (1)
94,2500
104,2500
09:00:00 PCR1223
(PCR1223)





(99,3000)
-
-

99 (1)
42 (1)
100 (1)
99,3000
98,0100
98,0000
99,4900
99,5000
99,9500
17 (1)
2 735 (2)
30 (1)
94,3000
104,3000
09:00:00 PCX0522
(PCX0522)





(100,0000)
-
-

100 (1)
100 (1)
50 (1)
100,0000
99,1000
99,0000
100,1000
100,3000
100,4500
450 (1)
100 (1)
100 (1)
95,0000
105,0000
09:00:00 PCX0620
(PCX0620)





(100,5000)
-
-

50 (1)
100 (1)
30 (1)
100,1000
100,0500
100,0400
100,6100
100,6200
100,6300
25 (1)
25 (1)
26 (1)
95,5000
105,5000
09:00:00 PCX0920
(PCX0920)





(100,8000)
-
-

130 (1)
50 (1)
125 (2)
100,0800
100,0600
100,0500
100,9000
100,9500
100,9800
30 (1)
70 (1)
20 (1)
95,8000
105,8000
08:30:00 PEX
(PEIXIN)





(1,0200)
-
-

-  (-)
-  (-)
-  (-)


0,5000
1,0200
1,1680
39 (1)
419 (2)
1 100 (1)
0,9180
1,1220
09:00:00 PBX
(PEKABEX)





(8,1500)
-
-

428 (1)
1 737 (3)
1 000 (1)
8,1000
8,0000
7,8500
8,3000
8,3500
8,4000
576 (2)
265 (2)
1 000 (1)
7,3500
8,9500
10:15:40 PEO
(PEKAO)
106,9000
106,4000
108,0000
107,4500
106,9000(#)
0,61
0,09
(106,8000)
528
-
67 371
7 240 365
927 (6)
137 (1)
477 (2)
107,3500
107,3000
107,2500
107,5000
107,5500
107,6000
1 599 (5)
340 (4)
522 (3)
96,1200
117,4500
09:11:03 PEM
(PEMANAGER)
11,3500
10,8500
11,3500
10,8500
11,3500(#)
-4,41
0,00
(11,3500)
4
-
1 009
10 987
200 (1)
780 (1)
715 (1)
10,7000
10,6500
10,5000
10,9000
10,9500
11,0000
100 (1)
690 (1)
585 (1)
10,2500
12,4500
09:00:00 PEO0631
(PEO0631)





(101,2000)
-
-

-  (-)
-  (-)
-  (-)


101,2000
104,0000
4 (2)
1 (1)
-  (-)
96,2000
106,2000