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 FBASH20 FGBPH20 FMTBM20 FUSDM20 GNB0321 HMI INTLADS13532 INTLDAX12864 INTLGBU25106 INTLNKX00794 INTLPKN23655 INTLUSD24554 INTSDAX18952 INTSNAG07096 INTSSLV25015 IQP KRI1020 MAB MRC OLK1123 OW20I202600 OW20K191950 OW20R201800 OW20V192450 OW20X192550 PEOH210 PKN0921 PRM RCDGRAOPEN RCFL2GASO RCFL2VNA RCFL3GAMES RCFL3SAP1 RCFL4PGN RCFL6PALL RCFS2EAD RCFS3ACP RCFS3LXS RCFS4FW203 RCFS5SUGA1 RCGETNA1222 RCNDXAOPEN RCTLBPL RCTLOIL008 RCTSCOCO09 RCTSSILV13 RON SHG UCEXSX6P0823 WTN
ostatnie notowanie: 18.10.2019
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
17:30:11 OW20X192550
(OW20X192550)



380,0500(#)

2,27
(371,6000)
-
0

-  (-)
-  (-)
-  (-)




-  (-)
-  (-)
-  (-)
171,6000
571,6000
17:30:11 OW20X192600
(OW20X192600)



429,5500(#)

2,16
(420,4500)
-
1

-  (-)
-  (-)
-  (-)




-  (-)
-  (-)
-  (-)
220,4500
620,4500
17:30:11 OW20X192650
(OW20X192650)



479,3000(#)

1,90
(470,3500)
-
0

-  (-)
-  (-)
-  (-)




-  (-)
-  (-)
-  (-)
270,3500
670,3500
17:30:11 OW20X192700
(OW20X192700)



529,1000(#)

1,74
(520,0500)
-
3

-  (-)
-  (-)
-  (-)




-  (-)
-  (-)
-  (-)
320,0500
720,0500
17:30:11 OW20X192750
(OW20X192750)



578,9000(#)

1,61
(569,7500)
-
0

-  (-)
-  (-)
-  (-)




-  (-)
-  (-)
-  (-)
369,7500
769,7500
17:30:11 OW20X192800
(OW20X192800)



628,1500(#)

1,49
(618,9500)
-
4

-  (-)
-  (-)
-  (-)




-  (-)
-  (-)
-  (-)
418,9500
818,9500
17:30:00 PMP
(PAMAPOL)
1,1700
1,1700
1,1700
1,1700
0,86

(1,1600)
2
-
2 000
2 340
3 000 (1)
6 450 (2)
-  (-)
1,1300
1,1200
1,1700
1,1800
1,1900
3 000 (1)
555 (1)
4 308 (1)
1,0500
1,2700
17:30:00 NVA
(PANOVA)
11,4000
11,4000
11,4000
11,4000
-0,87

(11,5000)
2
-
300
3 420
90 (1)
50 (1)
251 (2)
11,3000
11,2000
11,1000
11,4000
11,5000
11,6000
466 (2)
90 (1)
86 (1)
10,4000
12,6000
17:30:00 PAT
(PATENTUS)
1,2400
1,2400
1,3200
1,3200
1,2500(#)
3,13
-2,34
(1,2800)
12
-
3 462
4 390
498 (1)
500 (1)
9 071 (2)
1,2400
1,2300
1,2200
1,3200
1,3400
1,3500
7 040 (1)
1 000 (1)
4 190 (3)
1,1600
1,4000
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(#)

-16,39
(0,0598)
-
-

44 212 (2)
1 500 (1)
24 807 (2)
-1,0000
0,0768
0,0660
-1,0000
0,0500
0,0560
2 692 (2)
316 766 (1)
16 000 (1)
0,0420
0,0776
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)
62,8000
62,0000
62,8000
62,0000
62,0000(#)
0,00
0,00
(62,0000)
11
-
1 272
78 867
1 682 (1)
57 (1)
65 (1)
62,0000
61,4000
61,2000
62,8000
63,0000
63,4000
227 (2)
235 (3)
200 (1)
55,8000
68,2000
17:30:00 PBS0225
(PBS0225)





(50,5000)
-
-

-  (-)
-  (-)
-  (-)




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





(36,0000)
-
-

200 (1)
200 (1)
-  (-)
39,0000
38,0000
49,9200
49,9500
41 (1)
100 (1)
-  (-)
21,0000
51,0000
17:30:00 PBS0523
(PBS0523)
43,7200
43,7200
43,7200
43,7200
-0,05

(43,7400)
3
-
60
2 623
30 (1)
270 (1)
100 (1)
40,0500
39,0000
20,0000
43,7200
43,7300
43,7500
124 (1)
84 (1)
78 (1)
28,7400
58,7400
17:30:00 PBS1024
(PBS1024)





(87,0000)
-
-

260 (1)
-  (-)
-  (-)
40,0000

86,0000
90,0000
92,0000
17 (1)
20 (1)
49 (1)
77,0000
97,0000
17:30:00 PBF
(PBSFINANSE)
0,2100
0,2100
0,2100
0,2100
0,2100(#)
5,00
5,00
(0,2000)
1
-
600
126
3 030 (1)
490 (1)
5 000 (1)
0,2020
0,2000
0,1820
0,2100
0,2140
0,2160
43 444 (1)
2 065 (1)
4 692 (1)
0,1800
0,2200
17:30:00 PBX0622
(PBX0622)





(100,0000)
-
-

6 (1)
5 (1)
3 (1)
99,9000
99,4000
98,6100
100,0000
100,6900
100,7000
18 (1)
5 (1)
20 (1)
95,0000
105,0000
17:30:00 PCB0420
(PCB0420)
100,3000
100,3000
100,3000
100,3000
100,3000(#)
0,05
0,05
(100,2500)
1
-
5
502
5 (1)
5 (1)
2 (1)
99,8200
99,7000
99,5500
100,8600
100,8700
100,8800
8 (1)
5 (1)
9 (1)
95,2500
105,2500
17:30:00 PCX
(PCCEXOL)
1,6150
1,6150
1,6150
1,6150
1,6150(#)
0,00
0,00
(1,6150)
6
-
1 283
2 072
50 (5)
1 150 (6)
50 (3)
1,5900
1,5800
1,5700
1,6100
1,6150
1,6200
40 (4)
499 (6)
10 704 (2)
1,4550
1,7750
17:30:00 PCR
(PCCROKITA)
50,8000
50,0000
51,0000
50,8000
50,8000(#)
0,00
0,00
(50,8000)
11
-
411
20 855
17 (1)
184 (5)
342 (2)
50,2000
50,0000
48,4000
50,8000
51,0000
51,2000
260 (2)
125 (4)
20 (1)
45,8000
55,8000
17:30:00 PCG
(PCGUARD)



0,0100(#)

-99,15
(1,1700)
-
-

114 (1)
10 000 (1)
-  (-)
1,0000
0,0100
-1,0000
0,9000
0,9500
6 787 (68)
767 (4)
158 (1)
1,0530
1,2870
17:30:00 PCM
(PCM)





(23,0000)
-
-

-  (-)
-  (-)
-  (-)




-  (-)
-  (-)
-  (-)

17:30:00 PCM1220
(PCM1220)





(100,0000)
-
-

-  (-)
-  (-)
-  (-)




-  (-)
-  (-)
-  (-)
95,0000
105,0000
17:30:00 PCR0223
(PCR0223)
99,4100
99,4100
99,9000
99,8900
0,40

(99,4900)
3
-
90
8 989
350 (1)
47 (1)
47 (1)
99,4000
98,5900
98,5800
99,8900
99,9000
99,9200
25 (2)
100 (1)
25 (1)
94,4900
104,4900
17:30:00 PCR0324
(PCR0324)





(99,0000)
-
-

100 (1)
10 (1)
315 (2)
98,7200
98,7000
98,5000
99,2400
99,2500
99,3300
51 (1)
260 (1)
100 (1)
94,0000
104,0000
17:30:00 PCR0421
(PCR0421)





(100,3800)
-
-

31 (1)
100 (1)
60 (1)
100,2300
100,2200
100,2000
100,3800
100,4000
100,4400
5 (1)
29 (1)
30 (1)
95,3800
105,3800
17:30:00 PCR0425
(PCR0425)
99,0000
99,0000
99,0000
99,0000
99,0000(#)
-0,30
-0,30
(99,3000)
2
-
740
73 260
15 (1)
20 (1)
14 (1)
98,6000
98,5000
98,2100
99,0000
99,4500
99,8000
260 (1)
100 (1)
40 (1)
94,3000
104,3000
17:30:00 PCR0426
(PCR0426)





(99,0000)
-
-

2 (1)
100 (1)
100 (1)
98,6100
98,0000
96,0000
99,0000
99,4500
99,4900
263 (1)
100 (1)
17 (1)
94,0000
104,0000
17:30:00 PCR0522
(PCR0522)





(99,9800)
-
-

32 (1)
30 (1)
70 (1)
99,5200
99,5000
99,2000
100,0000
100,0900
100,1000
50 (1)
82 (2)
52 (1)
94,9800
104,9800
17:30:00 PCR0620
(PCR0620)
100,3100
100,3000
100,3100
100,3000
0,00

(100,3000)
9
-
1 087
109 027
102 (1)
281 (1)
35 (1)
100,3100
100,3000
100,2600
100,8900
100,9000
100,9100
105 (2)
380 (1)
300 (1)
95,3000
105,3000
17:30:00 PCR0622
(PCR0622)
100,2600
100,2600
100,5000
100,5000
0,40

(100,1000)
6
-
355
35 631
71 (2)
31 (1)
100 (1)
99,3400
99,3300
99,3100
100,4900
100,5000
100,8400
55 (1)
25 (2)
100 (1)
95,1000
105,1000
17:30:00 PCR0823
(PCR0823)





(99,9000)
-
-

350 (1)
99 (1)
65 (1)
99,6500
99,0000
98,8000
99,9000
100,0000
100,4200
255 (2)
500 (1)
100 (1)
94,9000
104,9000
17:30:00 PCR1023
(PCR1023)
99,6500
99,6500
99,6500
99,6500
0,05

(99,6000)
1
-
47
4 684
17 (1)
16 (1)
150 (1)
98,6800
98,6600
98,6500
99,7000
99,7500
99,8800
100 (1)
16 (1)
38 (1)
94,6000
104,6000
17:30:00 PCR1123
(PCR1123)
98,6300
98,6300
98,6300
98,6300
-0,62

(99,2500)
4
-
200
19 726
300 (1)
12 (1)
100 (1)
99,0000
98,6300
98,6000
99,8300
99,8400
99,8900
103 (1)
91 (1)
29 (1)
94,2500
104,2500
17:30:00 PCR1223
(PCR1223)
99,0000
99,0000
99,0000
99,0000
99,0000(#)
0,00
0,00
(99,0000)
6
-
858
84 942
51 (1)
150 (1)
300 (1)
98,6100
98,6000
98,5100
99,4900
99,5000
99,7900
100 (1)
59 (1)
17 (1)
94,0000
104,0000
17:30:00 PCX0522
(PCX0522)
100,1000
100,1000
100,1000
100,1000
0,10

(100,0000)
2
-
243
24 324
32 (1)
51 (1)
100 (1)
99,2100
99,2000
99,1000
100,1000
100,2000
100,3000
207 (1)
300 (1)
100 (1)
95,0000
105,0000
17:30:00 PCX0620
(PCX0620)
100,6100
100,6100
100,6200
100,6200
0,12

(100,5000)
2
-
50
5 031
100 (1)
242 (2)
30 (1)
100,2500
100,1000
100,0400
100,5000
100,6200
100,6300
100 (1)
92 (1)
26 (1)
95,5000
105,5000
17:30:00 PCX0920
(PCX0920)
100,5000
100,5000
100,5000
100,5000
-0,30

(100,8000)
2
-
200
20 100
250 (2)
155 (2)
100 (1)
100,0600
100,0500
100,0000
100,5000
100,9000
100,9500
100 (1)
30 (1)
70 (1)
95,8000
105,8000
17:30:00 PEX
(PEIXIN)





(1,0200)
-
-

-  (-)
-  (-)
-  (-)


-1,0000
0,5000
1,0200
10 (1)
39 (1)
419 (2)
0,9180
1,1220
17:30:00 PBX
(PEKABEX)
8,2500
8,2500
8,2500
8,2500
-0,60

(8,3000)
2
-
429
3 539
3 (1)
1 837 (4)
1 000 (1)
8,1000
8,0000
7,8500
8,2500
8,3000
8,3500
71 (1)
566 (2)
265 (2)
7,5000
9,1000
17:30:00 PEO
(PEKAO)
106,8000
105,7000
107,2000
106,5000
106,5000(#)
-1,02
-1,02
(107,6000)
1631
-
509 806
54 260 321
11 368 (1)
6 215 (2)
1 480 (1)
106,5000
106,3500
106,2500
106,5500
106,6000
106,6500
5 486 (2)
3 402 (1)
7 577 (3)
96,8400
118,3500
17:30:00 PEM
(PEMANAGER)
10,9000
10,5000
10,9000
10,9000
10,9000(#)
0,00
0,00
(10,9000)
10
-
112
1 198
300 (1)
162 (2)
900 (2)
10,5500
10,5000
10,4500
10,9000
10,9500
11,4000
747 (2)
660 (1)
2 416 (1)
9,8200
11,9500
17:30:00 PEO0631
(PEO0631)





(101,2000)
-
-

-  (-)
-  (-)
-  (-)


101,2000
104,0000
4 (2)
1 (1)
-  (-)
96,2000
106,2000
17:30:00 PEO1027
(PEO1027)





(102,1500)
-
-

10 (1)
49 (3)
36 (1)
101,7600
101,7500
101,4600
102,1000
102,1500
102,8800
80 (1)
17 (1)
95 (1)
97,1500
107,1500
17:30:00 PEO1028
(PEO1028)





(102,0000)
-
-

-  (-)
-  (-)
-  (-)


101,6000

4 (1)
-  (-)
-  (-)
98,0000
106,0000
17:30:00 PEO1033
(PEO1033)





(100,0000)
-
-

2 (1)
-  (-)
-  (-)
100,5000

101,5000

1 (1)
-  (-)
-  (-)
95,0000
105,0000