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
08:45:00 OW20W191900
(OW20W191900)





(3,2400)
-
34

1 (1)
10 (1)
11 (1)
2,0100
1,3500
1,1400
4,1400
4,3500
11 (1)
10 (1)
-  (-)
0,0100
53,2000
08:45:00 OW20W191950
(OW20W191950)





(5,1300)
-
43

15 (1)
11 (1)
10 (1)
3,9000
3,0400
2,9700
5,9800
6,0400
10 (1)
11 (1)
-  (-)
0,0100
105,1000
10:00:48 OW20W192000
(OW20W192000)
8,5000
8,5000
8,5000
8,5000
5,07

(8,0900)
1
20
1
9
11 (1)
11 (1)
10 (1)
6,7000
6,4200
6,1200
8,9900
9,1300
9,4200
1 (1)
10 (1)
11 (1)
0,0100
108,0500
08:45:00 OW20W192050
(OW20W192050)





(13,8700)
-
61

11 (1)
10 (1)
-  (-)
12,2700
11,7800
14,0000
14,7900
15,2700
10 (1)
10 (1)
11 (1)
0,0100
113,8500
08:45:00 OW20W192100
(OW20W192100)





(23,5000)
-
10

11 (1)
10 (1)
-  (-)
21,7400
21,1500
24,1500
25,0000
10 (1)
11 (1)
-  (-)
0,0100
123,5000
08:45:00 OW20W192150
(OW20W192150)





(38,2200)
-
10

21 (2)
-  (-)
-  (-)
35,5100

39,5900
40,8300
10 (1)
11 (1)
-  (-)
0,0100
188,2000
08:45:00 OW20W192200
(OW20W192200)





(61,0000)
-
4

10 (1)
11 (1)
-  (-)
55,9500
55,2000
61,2500
63,4500
10 (1)
11 (1)
-  (-)
0,0100
211,0000
08:45:00 OW20W192250
(OW20W192250)





(90,5000)
-
3

10 (1)
11 (1)
-  (-)
83,4000
81,3000
89,9000
93,4500
10 (1)
11 (1)
-  (-)
0,0100
240,5000
08:45:00 OW20W192300
(OW20W192300)





(125,1000)
-
1

10 (1)
11 (1)
-  (-)
117,4500
113,3500
125,0500
130,3500
10 (1)
11 (1)
-  (-)
0,0100
325,1000
08:45:00 OW20W192350
(OW20W192350)





(165,2000)
-
1

10 (1)
11 (1)
-  (-)
157,1000
150,5000
165,6500
173,0500
10 (1)
11 (1)
-  (-)
0,0100
365,2000
08:45:00 OW20W192400
(OW20W192400)





(209,3000)
-
0

10 (1)
11 (1)
-  (-)
200,9500
191,3000
210,3500
219,9500
10 (1)
11 (1)
-  (-)
9,3000
409,3000
08:45:00 OW20W192450
(OW20W192450)





(256,0000)
-
0

10 (1)
11 (1)
-  (-)
247,7000
237,0500
257,8500
267,0500
10 (1)
11 (1)
-  (-)
56,0000
456,0000
08:45:00 OW20W192500
(OW20W192500)





(304,0500)
-
0

11 (1)
-  (-)
-  (-)
285,1500

315,1500

11 (1)
-  (-)
-  (-)
104,0500
504,0500
08:45:00 OW20W192550
(OW20W192550)





(353,0000)
-
0

-  (-)
-  (-)
-  (-)




-  (-)
-  (-)
-  (-)
153,0000
553,0000
08:45:00 OW20W192600
(OW20W192600)





(402,4000)
-
0

-  (-)
-  (-)
-  (-)




-  (-)
-  (-)
-  (-)
202,4000
602,4000
08:45:00 OW20X191700
(OW20X191700)





(1,8000)
-
109

10 (1)
11 (1)
-  (-)
0,2000
0,0100
3,0000
3,7000
20,0000
11 (1)
10 (1)
50 (1)
0,0100
26,8000
08:45:00 OW20X191800
(OW20X191800)





(2,8300)
-
189

10 (1)
11 (1)
-  (-)
0,9600
0,0100
3,0000
5,3000
27,8000
11 (1)
10 (1)
5 (1)
0,0100
52,8000
08:45:00 OW20X191900
(OW20X191900)





(5,7200)
-
693

11 (1)
1 (1)
10 (1)
4,3300
4,0000
3,7300
6,7300
7,3300
20,3300
10 (1)
11 (1)
10 (1)
0,0100
105,7000
08:45:00 OW20X192000
(OW20X192000)





(13,3800)
-
955

11 (1)
10 (1)
1 (1)
12,5700
11,8600
10,0000
13,0000
14,8700
15,5700
10 (1)
10 (1)
11 (1)
0,0100
113,3500
08:45:00 OW20X192100
(OW20X192100)





(33,9100)
-
1604

11 (1)
10 (1)
-  (-)
32,2100
31,0700
33,0000
34,6600
37,0400
5 (1)
10 (1)
11 (1)
0,0100
183,9000
08:45:00 OW20X192200
(OW20X192200)





(71,8000)
-
1117

10 (1)
11 (1)
1 (1)
67,9000
67,6500
53,0000
69,0000
73,6000
77,7500
5 (1)
10 (1)
11 (1)
0,0100
221,8000
08:45:00 OW20X192300
(OW20X192300)





(134,2500)
-
515

10 (1)
11 (1)
1 (1)
127,0500
122,5500
53,0500
134,9000
140,9000
10 (1)
11 (1)
-  (-)
0,0100
334,2500
08:45:00 OW20X192400
(OW20X192400)





(213,0000)
-
43

10 (1)
11 (1)
-  (-)
205,2000
195,1500
214,9000
224,4000
10 (1)
11 (1)
-  (-)
13,0000
413,0000
08:45:00 OW20X192500
(OW20X192500)





(303,9000)
-
0

10 (1)
11 (1)
-  (-)
295,8000
285,2000
307,0500
315,2000
10 (1)
11 (1)
-  (-)
103,9000
503,9000
08:45:00 OW20X192600
(OW20X192600)





(400,8500)
-
1

10 (1)
11 (1)
-  (-)
391,3000
381,3500
405,1000
411,3500
10 (1)
11 (1)
-  (-)
200,8500
600,8500
08:45:00 OW20X192700
(OW20X192700)





(498,8500)
-
3

10 (1)
11 (1)
-  (-)
488,0500
479,6000
505,3000
509,6000
10 (1)
11 (1)
-  (-)
298,8500
698,8500
08:45:00 OW20X192800
(OW20X192800)





(597,8000)
-
2

10 (1)
11 (1)
-  (-)
585,4000
578,4500
606,0500
608,4500
10 (1)
11 (1)
-  (-)
397,8000
797,8000
09:00:00 PMP
(PAMAPOL)



1,4700(#)

25,64
(1,1700)
-
-

2 887 (2)
6 819 (1)
2 576 (1)
1,1200
1,1000
1,0500
1,1700
1,1800
1,2000
1 950 (1)
5 831 (1)
7 750 (2)
1,0600
1,2800
09:00:00 NVA
(PANOVA)





(12,1000)
-
-

500 (1)
635 (1)
187 (2)
12,0000
11,9000
11,8000
12,4000
12,8000
12,9000
640 (2)
160 (2)
50 (1)
10,9000
13,3000
09:00:00 PAT
(PATENTUS)





(1,3000)
-
-

250 (1)
397 (1)
2 500 (1)
1,2700
1,2300
1,2200
1,2900
1,3000
1,3600
500 (1)
6 000 (1)
480 (1)
1,1700
1,4300
09:00:00 PB10620
(PB10620)





(100,0000)
-
-

-  (-)
-  (-)
-  (-)




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





(100,0000)
-
-

-  (-)
-  (-)
-  (-)




-  (-)
-  (-)
-  (-)
95,0000
105,0000
09:20:34 PBG
(PBG)



0,0520(#)

4,00
(0,0500)
-
-

5 421 (3)
11 (1)
11 (1)
-1,0000
0,1150
0,1140
-1,0000
0,0100
0,0110
23 939 (3)
15 (1)
15 (1)
0,0350
0,0650
09:00:00 PBG0620
(PBG0620)





(100,0000)
-
-

-  (-)
-  (-)
-  (-)




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





(100,0000)
-
-

-  (-)
-  (-)
-  (-)




-  (-)
-  (-)
-  (-)
95,0000
105,0000
09:06:14 BKM
(PBKM)
62,0000
62,0000
62,0000
62,0000
62,0000(#)
-0,64
-0,64
(62,4000)
5
-
5 534
343 108
1 500 (1)
42 (1)
42 (1)
62,0000
61,4000
61,4000
62,2000
62,6000
63,0000
300 (2)
250 (1)
610 (3)
56,2000
68,6000
09:00:00 PBS0225
(PBS0225)





(50,5000)
-
-

340 (1)
-  (-)
-  (-)
30,0000

70,0000

150 (1)
-  (-)
-  (-)
35,5000
65,5000
09:00:00 PBS0325
(PBS0325)





(50,0000)
-
-

300 (1)
500 (1)
-  (-)
30,0000
20,0000
49,9900
50,0000
64,9000
44 (1)
183 (1)
100 (1)
35,0000
65,0000
09:00:00 PBS0523
(PBS0523)





(46,0000)
-
-

20 (1)
136 (1)
200 (1)
39,4000
39,0000
38,0000
44,9000
45,8700
45,9000
175 (2)
196 (1)
39 (1)
31,0000
61,0000
09:00:00 PBS1024
(PBS1024)





(87,0000)
-
-

250 (1)
-  (-)
-  (-)
40,0000

87,0000
88,0000
98,0000
84 (2)
50 (1)
110 (1)
77,0000
97,0000
08:30:00 PBF
(PBSFINANSE)





(0,2080)
-
-

13 500 (1)
-  (-)
-  (-)
0,1800

0,2080
0,2200
0,2500
50 496 (1)
50 500 (1)
2 000 (1)
0,1880
0,2280
09:00:00 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
09:00:00 PCB0420
(PCB0420)





(100,4900)
-
-

9 (1)
4 (1)
4 (1)
99,7200
99,7100
99,7000
100,9000
101,0000
3 (1)
78 (2)
-  (-)
95,4900
105,4900
09:33:18 PCX
(PCCEXOL)
1,5350
1,5350
1,5350
1,5350
-0,97

(1,5500)
21
-
210
322
790 (1)
145 (29)
4 935 (1)
1,5350
1,5250
1,5200
1,5450
1,5500
1,5600
49 (10)
270 (1)
50 (5)
1,3950
1,7050
09:13:57 PCR
(PCCROKITA)
53,0000
53,0000
53,0000
53,0000
53,0000(#)
0,00
0,00
(53,0000)
5
-
145
7 685
138 (3)
381 (3)
196 (3)
52,0000
51,4000
51,2000
53,0000
53,4000
53,6000
212 (6)
35 (1)
145 (1)
47,7000
58,2000
08:30:00 PCG
(PCGUARD)



0,0100(#)

-99,15
(1,1700)
-
-

114 (1)
-  (-)
-  (-)
1,0000

-1,0000
0,0100
0,9000
6 775 (58)
2 850 (1)
767 (4)
1,0530
1,2870
07:45:00 PCM
(PCM)





(23,0000)
-
-

-  (-)
-  (-)
-  (-)




-  (-)
-  (-)
-  (-)
20,7000
25,3000
09:00:00 PCM1220
(PCM1220)





(100,0000)
-
-

-  (-)
-  (-)
-  (-)




-  (-)
-  (-)
-  (-)
95,0000
105,0000
09:00:00 PCR0223
(PCR0223)





(99,3500)
-
-

100 (1)
236 (1)
100 (1)
99,0100
99,0000
98,5200
99,7000
99,9700
99,9900
14 (1)
23 (1)
288 (1)
94,3500
104,3500
09:00:00 PCR0324
(PCR0324)





(99,2900)
-
-

32 (1)
10 (1)
100 (1)
98,5000
98,2500
98,2300
99,2900
99,5500
99,8500
12 (1)
100 (1)
40 (1)
94,2900
104,2900