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 ACP BNPPBSK0722 MBHPE02 CMR EFK EVC0921 FCCCH20 FGPWH20 FPEOZ19 GB11019 GNB0620 I2D INTLADS19117 INTLDAX13136 INTLEUR24380 INTLNDX23135 INTLPKN15966 INTLUSD20602 INTSBCO24190 INTSGLD24174 INTSPGN24711 INTSW2024224 KR10522 LEN MBW NNG OW20F202100 OW20I192750 OW20L192200 OW20U192175 OW20W191750 PCM1220 PHP0123 PN11219 RC6OGAOPEN RCFL2BMW RCFL2PLAT1 RCFL3DB11 RCFL3PGN1 RCFL4MWIG40 RCFL6PLAT RCFS2HEIG RCFS3CDPRO1 RCFS3PKO RCFS4WHT RCGBSK0721 RCI1220 RCSDGP0421 RCTLOIL0015 RCTSCORN07 RCTVBAOPEN SID1134 TRIGONPP7 VOT YOL
ostatnie notowanie: 19.09.2019
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
17:30:00 PCM1220
(PCM1220)





(100,0000)
-
-

-  (-)
-  (-)
-  (-)




-  (-)
-  (-)
-  (-)
95,0000
105,0000
17:30:00 PCR0223
(PCR0223)
99,3000
99,3000
99,3500
99,3500
0,35

(99,0000)
2
-
288
28 603
100 (1)
236 (1)
100 (1)
99,0100
99,0000
98,5200
99,9500
99,9600
99,9700
14 (1)
30 (1)
23 (1)
94,0000
104,0000
17:30:00 PCR0324
(PCR0324)
99,2900
99,2900
99,2900
99,2900
1,11

(98,2000)
3
-
67
6 652
32 (1)
100 (1)
63 (3)
98,5000
98,2300
98,2000
99,2900
99,5500
99,8500
12 (1)
100 (1)
40 (1)
93,2000
103,2000
17:30:00 PCR0421
(PCR0421)





(100,2000)
-
-

61 (2)
50 (1)
50 (1)
100,0000
99,9500
99,9100
100,3000
100,4000
100,4900
50 (1)
50 (1)
12 (1)
95,2000
105,2000
17:30:00 PCR0425
(PCR0425)





(99,2500)
-
-

100 (1)
100 (1)
100 (1)
98,6000
90,0000
78,0000
99,3000
99,8500
99,9900
50 (1)
15 (1)
22 (1)
94,2500
104,2500
17:30:00 PCR0426
(PCR0426)
99,1000
99,1000
99,1000
99,1000
0,10

(99,0000)
1
-
20
1 982
100 (1)
25 (1)
100 (1)
98,6100
98,6000
96,0000
99,6900
99,8300
99,8400
14 (1)
15 (1)
100 (1)
94,0000
104,0000
17:30:00 PCR0522
(PCR0522)
99,8000
99,8000
99,8000
99,8000
99,8000(#)
0,30
0,30
(99,5000)
2
-
40
3 992
40 (1)
30 (1)
51 (1)
99,5100
99,5000
99,3100
99,8000
99,9400
99,9500
223 (1)
47 (1)
100 (1)
94,5000
104,5000
17:30:00 PCR0620
(PCR0620)
100,3500
100,3500
100,3500
100,3500
0,05

(100,3000)
1
-
100
10 035
50 (1)
97 (1)
77 (1)
100,2500
100,2200
100,2000
100,4000
100,4300
100,4400
114 (1)
100 (1)
90 (1)
95,3000
105,3000
17:30:00 PCR0622
(PCR0622)





(99,7000)
-
-

2 300 (1)
50 (1)
300 (1)
99,6000
99,4100
99,4000
100,0000
100,4900
100,5000
100 (1)
50 (1)
186 (2)
94,7000
104,7000
17:30:00 PCR0823
(PCR0823)





(99,7000)
-
-

51 (1)
15 (1)
100 (1)
98,5800
98,5700
98,5500
99,6900
99,9000
99,9800
100 (1)
50 (1)
1 (1)
94,7000
104,7000
17:30:00 PCR1019
(PCR1019)





(100,3000)
-
-

400 (1)
41 (1)
100 (1)
100,1000
99,8100
99,7000
100,6800
100,6900
101,0000
37 (1)
129 (1)
345 (3)
95,3000
105,3000
17:30:00 PCR1023
(PCR1023)
99,0000
99,0000
99,1000
99,1000
99,1000(#)
0,10
0,10
(99,0000)
2
-
230
22 775
51 (1)
80 (1)
100 (1)
98,5100
98,2500
97,7500
99,1000
99,1700
99,1800
150 (1)
100 (1)
100 (1)
94,0000
104,0000
17:30:00 PCR1123
(PCR1123)





(99,0500)
-
-

51 (1)
103 (1)
76 (1)
98,5700
98,5000
98,4000
99,4500
99,4900
100,0500
140 (2)
100 (1)
100 (1)
94,0500
104,0500
17:30:00 PCR1223
(PCR1223)
99,0000
99,0000
99,0000
99,0000
0,00

(99,0000)
4
-
182
18 018
51 (1)
19 (1)
100 (1)
98,6300
98,0300
98,0000
99,0000
99,4100
99,4200
118 (1)
100 (1)
22 (1)
94,0000
104,0000
17:30:00 PCX0522
(PCX0522)
100,0000
99,0000
100,0000
99,0000
-1,00

(100,0000)
11
-
974
97 285
55 (1)
100 (1)
50 (1)
99,0000
98,5500
96,0200
99,9900
100,0000
100,3900
100 (1)
176 (1)
100 (1)
95,0000
105,0000
17:30:00 PCX0620
(PCX0620)
100,4300
100,4300
100,4300
100,4300
0,13

(100,3000)
1
-
34
3 415
20 (1)
40 (1)
23 (1)
100,2200
100,2100
100,0100
100,7600
100,7700
101,5900
100 (1)
100 (1)
50 (1)
95,3000
105,3000
17:30:00 PCX0920
(PCX0920)





(100,3700)
-
-

60 (1)
150 (2)
100 (1)
100,2100
100,2000
100,0000
101,4000
101,4400
101,4800
55 (1)
100 (1)
80 (1)
95,3700
105,3700
17:30:00 PEX
(PEIXIN)



0,5000(#)

-50,98
(1,0200)
-
-

6 (1)
-  (-)
-  (-)
1,0200

0,5000
1,0200
1,1680
39 (1)
19 (1)
1 100 (1)
0,9180
1,1220
17:30:00 PBX
(PEKABEX)
7,5500
7,3500
7,5500
7,4000
7,4000(#)
-1,33
-1,33
(7,5000)
19
-
6 973
51 674
680 (1)
2 900 (3)
5 486 (4)
7,4000
7,3500
7,3000
7,8000
7,9000
8,1000
100 (1)
100 (1)
10 (1)
6,7500
8,2500
17:30:00 PEO
(PEKAO)
105,8500
104,6000
106,2500
105,6000
105,6000(#)
-0,28
-0,28
(105,9000)
1746
-
405 568
42 858 073
7 583 (4)
8 759 (3)
6 014 (3)
105,6000
105,5500
105,5000
106,0500
106,1000
106,2000
2 997 (2)
500 (1)
2 601 (3)
95,3200
116,4500
17:30:00 PEM
(PEMANAGER)
13,0000
12,7500
13,0000
12,7500
12,7500(#)
0,00
0,00
(12,7500)
2
-
102
1 301
160 (1)
180 (1)
170 (1)
12,6500
12,6000
12,5500
12,7500
12,8000
12,9000
400 (1)
100 (1)
100 (1)
11,5000
14,0000
17:30:00 PEO0631
(PEO0631)





(101,3000)
-
-

1 (1)
-  (-)
-  (-)
100,7000

101,3000

1 (1)
-  (-)
-  (-)
99,3000
103,3000
17:30:00 PEO1027
(PEO1027)
102,4000
102,4000
102,4000
102,4000
-0,09

(102,4900)
6
-
461
47 206
65 (2)
20 (1)
5 (1)
102,1500
101,8000
101,7500
102,4000
102,8000
102,8800
39 (1)
9 (1)
95 (1)
100,4900
104,4900
17:30:00 PEO1028
(PEO1028)





(102,0000)
-
-

-  (-)
-  (-)
-  (-)




-  (-)
-  (-)
-  (-)
97,0000
107,0000
17:30:00 PEO1033
(PEO1033)





(100,0000)
-
-

-  (-)
-  (-)
-  (-)




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





(100,0000)
-
-

-  (-)
-  (-)
-  (-)




-  (-)
-  (-)
-  (-)
95,0000
105,0000
17:30:00 PEOH213
(PEOH213)





(100,0000)
-
-

-  (-)
-  (-)
-  (-)




-  (-)
-  (-)
-  (-)
95,0000
105,0000
17:30:00 PEOH214
(PEOH214)





(100,0000)
-
-

-  (-)
-  (-)
-  (-)




-  (-)
-  (-)
-  (-)
95,0000
105,0000
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)
-
-

-  (-)
-  (-)
-  (-)




-  (-)
-  (-)
-  (-)
95,0000
105,0000
17:30:00 PEOH218
(PEOH218)





(100,0000)
-
-

-  (-)
-  (-)
-  (-)




-  (-)
-  (-)
-  (-)
95,0000
105,0000
17:30:00 PEONP01
(PEONP01)





(100,0000)
-
-

-  (-)
-  (-)
-  (-)




-  (-)
-  (-)
-  (-)
96,0000
104,0000
17:30:00 PEP
(PEP)
27,4000
27,0000
27,4000
27,2000
27,4000(#)
-0,73
0,00
(27,4000)
5
-
315
8 550
4 (1)
100 (1)
50 (1)
26,8000
25,5000
25,2000
27,0000
27,2000
27,3000
150 (1)
100 (1)
163 (1)
24,7000
30,1000
17:30:00 PPS
(PEPEES)
1,8200
1,7200
1,8200
1,8000
1,12

(1,7800)
8
-
16 535
28 758
13 110 (2)
5 000 (1)
900 (1)
1,7200
1,6000
1,5800
1,7800
1,7900
1,8000
2 319 (1)
2 000 (1)
1 666 (1)
1,6100
1,9500
17:30:00 PFL
(PFLEIDER)





(26,2000)
-
-

-  (-)
-  (-)
-  (-)




-  (-)
-  (-)
-  (-)
23,6000
28,8000
17:30:00 PGE
(PGE)
8,7720
8,5580
8,8060
8,6500
8,6500(#)
-2,08
-2,08
(8,8340)
1525
-
1 071 150
9 266 371
250 (1)
16 686 (1)
24 144 (4)
8,6300
8,6140
8,6100
8,6500
8,6540
8,6580
10 331 (1)
31 021 (4)
30 505 (3)
7,9520
9,7160
17:30:00 PGE0526
(PGE0526)





(101,0000)
-
-

-  (-)
-  (-)
-  (-)




-  (-)
-  (-)
-  (-)
99,0000
103,0000
17:30:00 PGE0529
(PGE0529)
101,5500
101,5500
101,5500
101,5500
0,15

(101,4000)
1
-
5
508
50 (1)
50 (1)
20 (1)
101,2500
101,1000
101,0100
101,5500
101,6000
10 (1)
147 (1)
-  (-)
99,4000
103,4000
17:30:00 PGF1120
(PGF1120)





(100,2000)
-
-

5 (1)
50 (1)
14 (2)
99,1100
99,1000
99,0100
100,2000
100,4600
100,4900
100 (1)
5 (1)
2 (1)
95,2000
105,2000
17:30:00 PGL1127
(PGL1127)





(103,2500)
-
-

-  (-)
-  (-)
-  (-)




-  (-)
-  (-)
-  (-)

17:30:00 PGN
(PGNIG)
5,1350
5,0750
5,1850
5,1550
5,1550(#)
0,68
0,68
(5,1200)
2444
-
3 686 073
18 966 281
4 344 (1)
11 894 (1)
17 730 (2)
5,1550
5,1450
5,1400
5,1600
5,1650
5,1700
143 274 (8)
108 242 (7)
120 770 (9)
4,6080
5,6300
17:30:00 PGO
(PGODLEW)
1,4400
1,3600
1,4700
1,4000
1,4400(#)
1,45
4,35
(1,3800)
25
-
15 876
22 721
100 (1)
558 (1)
6 000 (2)
1,3900
1,3800
1,3700
1,4000
1,4250
1,4600
1 500 (1)
15 (1)
5 250 (1)
1,2450
1,5150
17:30:00 PSW
(PGSSOFT)
10,0400
9,8600
10,2000
10,2000
10,2000(#)
2,00
2,00
(10,0000)
27
-
5 080
51 203
140 (1)
45 (1)
151 (1)
10,2000
10,1600
9,9600
10,3000
10,3600
10,4000
844 (5)
100 (1)
200 (2)
9,0000
11,0000
17:30:00 PHR
(PHARMENA)
7,6400
7,3000
7,7800
7,7800
1,30

(7,6800)
9
-
1 749
12 829
60 (1)
300 (1)
50 (1)
7,4000
7,3000
7,2000
7,7800
7,8800
7,9600
82 (1)
198 (1)
135 (1)
6,9200
8,4400
17:30:00 PHN
(PHN)
12,5000
12,2000
12,5000
12,2000
0,00

(12,2000)
8
-
2 455
29 998
751 (1)
80 (1)
200 (1)
11,9500
11,8000
11,7500
12,2000
12,2500
12,3500
345 (1)
119 (1)
200 (1)
11,0000
13,4000
17:30:00 PHN0623
(PHN0623)





(102,0000)
-
-

2 (1)
10 (1)
1 (1)
101,6000
101,5300
101,5200
102,0000
102,5000
103,0000
49 (1)
200 (1)
300 (1)
100,0000
104,0000
17:30:00 PHO0120
(PHO0120)





(100,0000)
-
-

10 (1)
-  (-)
-  (-)
99,8000

100,2000
100,3000
5 (1)
10 (1)
-  (-)
95,0000
105,0000
17:30:00 PHO0721
(PHO0721)
100,0000
100,0000
100,0000
100,0000
0,00

(100,0000)
1
-
49
4 900
500 (1)
1 000 (1)
250 (1)
99,8000
99,6500
99,5100
100,0000
100,2500
100,3900
651 (2)
100 (1)
822 (1)
95,0000
105,0000
17:30:00 PHO0821
(PHO0821)
100,0000
100,0000
100,0000
100,0000
0,00

(100,0000)
1
-
61
6 100
500 (1)
-  (-)
-  (-)
99,8000

100,0000
100,1900
100,2000
609 (2)
100 (1)
698 (1)
95,0000
105,0000