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
17:30:00 PCR0622
(PCR0622)





(100,0200)
-
-

55 (2)
50 (1)
15 (1)
100,0400
100,0300
100,0200
100,9000
100,9600
100,9700
30 (1)
16 (1)
190 (1)
95,0200
105,0200
17:30:00 PCR0823
(PCR0823)





(101,0000)
-
-

100 (1)
100 (1)
50 (1)
100,5000
100,0000
99,5100
101,2900
101,4400
101,7700
1 (1)
10 (1)
30 (1)
96,0000
106,0000
17:30:00 PCR1019
(PCR1019)
100,3000
100,3000
100,3000
100,3000
0,30

(100,0000)
1
-
11
1 103
100 (1)
50 (1)
100 (1)
100,0000
99,8600
99,6000
100,3000
100,5500
100,5700
9 (1)
50 (1)
100 (1)
95,0000
105,0000
17:30:00 PCR1023
(PCR1023)
100,0300
100,0300
100,0300
100,0300
0,01

(100,0200)
1
-
121
12 104
100 (1)
25 (1)
38 (1)
100,0300
100,0200
100,0100
100,4500
100,4800
100,6500
50 (1)
51 (1)
250 (1)
95,0200
105,0200
17:30:00 PCR1123
(PCR1123)





(100,5000)
-
-

50 (1)
26 (1)
200 (1)
100,0400
100,0300
100,0000
100,9100
101,1500
101,1600
100 (1)
51 (1)
9 (1)
95,5000
105,5000
17:30:00 PCR1223
(PCR1223)





(100,8000)
-
-

50 (1)
44 (1)
300 (2)
100,1100
100,0100
100,0000
101,0000
101,4400
101,5000
2 970 (1)
77 (1)
149 (2)
95,8000
105,8000
17:30:00 PCX0522
(PCX0522)
101,0000
101,0000
101,0000
101,0000
-0,79

(101,8000)
1
-
125
12 625
159 (2)
32 (1)
100 (1)
101,0000
100,5600
100,5000
101,5000
102,0000
102,5000
10 (1)
100 (1)
229 (2)
96,8000
106,8000
17:30:00 PCX0620
(PCX0620)





(101,6500)
-
-

100 (1)
100 (1)
50 (1)
100,5000
100,0000
99,1000
101,6000
101,6400
101,6500
35 (1)
149 (1)
127 (2)
96,6500
106,6500
17:30:00 PCX0920
(PCX0920)





(101,0000)
-
-

100 (1)
5 (1)
80 (2)
100,6000
100,0000
99,6100
101,0000
101,3000
101,3900
16 (1)
30 (1)
40 (1)
96,0000
106,0000
17:30:00 PEX
(PEIXIN)



0,0300(#)

-97,06
(1,0200)
-
-

6 (1)
3 000 (1)
-  (-)
1,0200
0,0300
-1,0000
0,5000
1,0200
3 018 (1)
39 (1)
19 (1)
0,9180
1,1220
17:30:00 PBX
(PEKABEX)





(9,6000)
-
-

10 (1)
110 (1)
2 100 (2)
9,5000
9,4000
9,3000
9,8500
9,9000
10,0000
984 (2)
2 000 (1)
4 791 (3)
8,6500
10,5000
17:30:00 PEO
(PEKAO)
97,3800
97,1000
98,5400
98,0000
98,0000(#)
1,03
1,03
(97,0000)
5615
-
838 836
82 190 466
7 718 (1)
945 (1)
5 181 (2)
98,0000
97,9600
97,9400
-1,0000
98,0000
98,1000
4 (1)
26 818 (1)
31 (1)
87,3000
106,7000
17:30:00 PEM
(PEMANAGER)
14,0000
13,7000
14,6000
13,8000
13,8000(#)
-0,36
-0,36
(13,8500)
37
-
3 945
55 460
635 (2)
237 (1)
215 (2)
13,8000
13,7000
13,6500
14,0000
14,2000
14,3000
150 (1)
400 (1)
170 (1)
12,5000
15,2000
17:30:00 PEO0631
(PEO0631)





(100,0000)
-
-

-  (-)
-  (-)
-  (-)


101,2000

1 (1)
-  (-)
-  (-)
95,0000
105,0000
17:30:00 PEO1027
(PEO1027)
101,8000
101,8000
101,8000
101,8000
0,00

(101,8000)
1
-
10
1 018
12 (1)
5 (1)
55 (2)
101,6000
101,5600
101,4600
101,8000
102,0000
102,1000
5 (1)
23 (1)
26 (1)
97,8000
105,8000
17:30:00 PEO1028
(PEO1028)





(101,2500)
-
-

1 (1)
1 (1)
-  (-)
101,0000
99,0000
102,0000

4 (1)
-  (-)
-  (-)
97,2500
105,2500
17:30:00 PEO1033
(PEO1033)





(100,0000)
-
-

-  (-)
-  (-)
-  (-)




-  (-)
-  (-)
-  (-)
95,0000
105,0000
17:30:00 PEOH210
(PEOH210)





(100,0000)
-
-

-  (-)
-  (-)
-  (-)




-  (-)
-  (-)
-  (-)

17:30:00 PEOH213
(PEOH213)





(100,0000)
-
-

-  (-)
-  (-)
-  (-)




-  (-)
-  (-)
-  (-)

17:30:00 PEOH214
(PEOH214)





(100,0000)
-
-

-  (-)
-  (-)
-  (-)




-  (-)
-  (-)
-  (-)

17:30:00 PEOH215
(PEOH215)





(100,0000)
-
-

-  (-)
-  (-)
-  (-)




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





(100,0000)
-
-

-  (-)
-  (-)
-  (-)




-  (-)
-  (-)
-  (-)

17:30:00 PEOH217
(PEOH217)





(100,0000)
-
-

-  (-)
-  (-)
-  (-)




-  (-)
-  (-)
-  (-)

17:30:00 PEOH218
(PEOH218)





(100,0000)
-
-

-  (-)
-  (-)
-  (-)




-  (-)
-  (-)
-  (-)

17:30:00 PEONP01
(PEONP01)





(100,0000)
-
-

-  (-)
-  (-)
-  (-)




-  (-)
-  (-)
-  (-)
96,0000
104,0000
17:30:00 PEP
(PEP)
27,2000
27,0000
27,9000
27,1000
27,1000(#)
-0,37
-0,37
(27,2000)
19
-
5 703
154 171
220 (2)
236 (2)
700 (2)
26,7000
26,0000
25,0000
27,1000
27,2000
27,5000
297 (1)
300 (1)
498 (1)
24,5000
29,9000
17:30:00 PPS
(PEPEES)
1,7600
1,7600
1,8200
1,8200
4,00

(1,7500)
3
-
1 090
1 919
1 614 (1)
4 368 (1)
17 271 (1)
1,7500
1,7400
1,7200
1,8200
1,8800
1,8900
798 (1)
1 186 (1)
7 998 (1)
1,5800
1,9200
17:30:00 PFL
(PFLEIDER)
25,9000
25,5000
25,9000
25,5000
25,9000(#)
-1,54
0,00
(25,9000)
6
-
1 096
28 021
28 (1)
222 (1)
1 000 (1)
25,5000
25,1000
25,0000
25,9000
26,0000
26,1000
93 (1)
90 (1)
1 110 (2)
23,4000
28,4000
17:30:00 PGE
(PGE)
7,8600
7,5600
7,9920
7,6340
7,6340(#)
-4,43
-4,43
(7,9880)
3733
-
2 146 749
16 566 121
7 044 (6)
530 (1)
3 111 (3)
7,6340
7,6320
7,6300
7,6400
7,6520
7,6580
11 082 (2)
4 377 (1)
2 074 (1)
7,1900
8,7860
17:30:00 PGF1120
(PGF1120)
99,9900
99,9900
99,9900
99,9900
0,01

(99,9800)
1
-
120
11 999
20 (1)
32 (2)
1 (1)
100,0000
99,0000
98,8600
100,1900
100,2000
100,5000
10 (1)
90 (1)
10 (1)
95,9900
103,9900
17:30:00 PGL1127
(PGL1127)





(103,2500)
-
-

-  (-)
-  (-)
-  (-)




-  (-)
-  (-)
-  (-)

17:30:00 PGN
(PGNIG)
4,8480
4,6240
4,8640
4,6900
4,6900(#)
-3,18
-3,18
(4,8440)
4685
-
7 405 748
34 870 040
28 227 (4)
131 014 (15)
59 665 (3)
4,6900
4,6880
4,6860
-1,0000
4,7060
4,7160
36 (1)
22 797 (1)
10 768 (1)
4,3600
5,3250
17:30:00 PGO
(PGODLEW)
1,6400
1,6400
1,6400
1,6400
1,6400(#)
0,00
0,00
(1,6400)
11
-
2 020
3 313
299 (1)
5 719 (2)
1 300 (1)
1,5500
1,5400
1,5100
1,6400
1,6500
1,6600
7 477 (3)
3 917 (4)
825 (1)
1,4800
1,8000
17:30:00 PSW
(PGSSOFT)
10,7000
10,5000
10,7600
10,6800
10,6800(#)
-0,19
-0,19
(10,7000)
17
-
7 033
75 152
396 (1)
898 (1)
144 (1)
10,5000
10,4000
10,2000
10,6800
10,7000
10,8000
316 (2)
275 (2)
500 (1)
9,6300
11,7600
17:30:00 PHR
(PHARMENA)
7,2000
7,1000
7,5000
7,3200
7,2000(#)
1,10
-0,55
(7,2400)
9
-
1 813
13 079
16 (1)
250 (1)
110 (1)
7,1000
7,0200
7,0000
7,3200
7,5000
7,7000
61 (1)
23 (1)
500 (1)
6,5200
7,9600
17:30:00 PHN
(PHN)
12,6000
12,3500
12,6500
12,4000
-0,80

(12,5000)
15
-
1 182
14 835
381 (2)
3 173 (3)
-  (-)
12,1000
12,0000
12,4000
12,6000
12,6500
434 (1)
639 (3)
80 (1)
11,2500
13,7500
17:30:00 PHO0120
(PHO0120)





(100,0000)
-
-

10 (1)
-  (-)
-  (-)
99,9000

100,2000

10 (1)
-  (-)
-  (-)
95,0000
105,0000
17:30:00 PHO0721
(PHO0721)





(99,7000)
-
-

499 (1)
1 000 (1)
-  (-)
99,7000
99,6500
100,0800
100,0900
100,2000
30 (1)
411 (1)
50 (1)
94,7000
104,7000
17:30:00 PHP0123
(PHP0123)





(99,9700)
-
-

1 (1)
-  (-)
-  (-)
99,5000



-  (-)
-  (-)
-  (-)
94,9700
104,9700
17:30:00 PHP0124
(PHP0124)





(99,8900)
-
-

1 (1)
-  (-)
-  (-)
99,5000



-  (-)
-  (-)
-  (-)
94,8900
104,8900
17:30:00 PHP0421
(PHP0421)





(100,6000)
-
-

5 (1)
-  (-)
-  (-)
100,3000

100,8000

5 (1)
-  (-)
-  (-)

17:30:00 PHP0422
(PHP0422)





(100,0000)
-
-

-  (-)
-  (-)
-  (-)




-  (-)
-  (-)
-  (-)
95,0000
105,0000
17:30:00 PHP0424
(PHP0424)





(99,9000)
-
-

5 (1)
-  (-)
-  (-)
99,9000

100,4000

5 (1)
-  (-)
-  (-)

17:30:00 PHP0425
(PHP0425)





(100,1000)
-
-

5 (1)
-  (-)
-  (-)
99,7500



-  (-)
-  (-)
-  (-)
95,1000
105,1000
17:30:00 PHP0522
(PHP0522)





(100,6000)
-
-

5 (1)
-  (-)
-  (-)
100,0000



-  (-)
-  (-)
-  (-)
95,6000
105,6000
17:30:00 PHP0621
(PHP0621)





(100,5500)
-
-

5 (1)
-  (-)
-  (-)
100,0000



-  (-)
-  (-)
-  (-)
95,5500
105,5500
17:30:00 PHP0622
(PHP0622)





(99,7000)
-
-

1 (1)
-  (-)
-  (-)
98,5000



-  (-)
-  (-)
-  (-)
94,7000
104,7000
17:30:00 PHP0623
(PHP0623)





(100,0300)
-
-

5 (1)
-  (-)
-  (-)
99,5000



-  (-)
-  (-)
-  (-)
95,0300
105,0300
17:30:00 PHP0725
(PHP0725)





(100,1000)
-
-

5 (1)
-  (-)
-  (-)
100,0000

100,7000

5 (1)
-  (-)
-  (-)

17:30:00 PHP0824
(PHP0824)





(100,0000)
-
-

1 (1)
-  (-)
-  (-)
99,5000



-  (-)
-  (-)
-  (-)
95,0000
105,0000