STRONA GŁÓWNA         
BM PEKAO         
BM 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 BNPPBSK0223 BOS CDL DS1023 ERB FACPM20 FEUHU20 FMBKM20 FTENH20 GHJ0320 GTC0321 INTLADS05520 INTLCDR22517 INTLDOW20040 INTLJSW26104 INTLNOK02493 INTLPLA26435 INTLVOW15842 INTSDBK10520 INTSNAG07104 INTSSLV02345 IPE KRI LMDSFIZ MCM0620 ODL OW20B202150 OW20D202000 OW20N201800 OW20O202450 OW20X201900 PEOH215 PKN PRZ0924 RCDGRAOPEN RCFL2PLAY RCFL3FW202 RCFL3SOY RCFL4SOY RCFL6OIL RCFS2OIL1 RCFS3LIGH RCFS4NAG RCFS6GOLD RCGOIL1022 RCOSBAOPEN RCTLBPL3 RCTLTOTF4 RDN SIC1133 TPE VOT WZ1122
ostatnie notowanie: 21.02.2020
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
17:30:17 OW20X201900
(OW20X201900)



59,3000(#)

2,77
(57,7000)
-
49

-  (-)
-  (-)
-  (-)


132,6000

1 (1)
-  (-)
-  (-)
0,0100
207,7000
17:30:17 OW20X202000
(OW20X202000)



94,3500(#)

1,34
(93,1000)
-
26

-  (-)
-  (-)
-  (-)


94,0000

1 (1)
-  (-)
-  (-)
0,0100
243,1000
17:30:17 OW20X202100
(OW20X202100)
146,8500
146,8500
146,8500
146,8500
141,6500(#)
8,18
4,35
(135,7500)
1
14
1
147
-  (-)
-  (-)
-  (-)




-  (-)
-  (-)
-  (-)
0,0100
335,7500
17:30:17 OW20X202200
(OW20X202200)



199,3500(#)

2,70
(194,1000)
-
8

-  (-)
-  (-)
-  (-)




-  (-)
-  (-)
-  (-)
0,0100
394,1000
17:30:17 OW20X202300
(OW20X202300)
272,9500
272,9500
272,9500
272,9500
272,8500(#)
2,69
2,65
(265,8000)
1
2
1
273
-  (-)
-  (-)
-  (-)




-  (-)
-  (-)
-  (-)
65,8000
465,8000
17:30:17 OW20X202400
(OW20X202400)



355,5500(#)

2,39
(347,2500)
-
0

-  (-)
-  (-)
-  (-)




-  (-)
-  (-)
-  (-)
147,2500
547,2500
17:30:17 OW20X202500
(OW20X202500)



445,6000(#)

2,28
(435,6500)
-
0

-  (-)
-  (-)
-  (-)




-  (-)
-  (-)
-  (-)
235,6500
635,6500
17:30:17 OW20X202600
(OW20X202600)



537,8000(#)

1,96
(527,4500)
-
0

-  (-)
-  (-)
-  (-)




-  (-)
-  (-)
-  (-)
327,4500
727,4500
17:30:00 PMP
(PAMAPOL)
1,0100
0,9500
1,0300
1,0300
1,0300(#)
1,98
1,98
(1,0100)
8
-
5 728
5 731
100 (1)
1 995 (1)
697 (1)
1,0000
0,9600
0,9500
1,0400
1,0600
1,0900
3 500 (1)
999 (1)
4 930 (1)
0,9100
1,1100
17:30:00 NVA
(PANOVA)
16,2000
16,2000
16,4000
16,4000
1,23

(16,2000)
7
-
282
4 595
714 (1)
130 (1)
50 (1)
16,0000
15,8000
15,7000
16,4000
16,5000
16,6000
254 (2)
111 (1)
111 (1)
14,6000
17,8000
17:30:00 PAT
(PATENTUS)
1,3000
1,3000
1,3600
1,3500
2,27

(1,3200)
9
-
3 623
4 787
393 (2)
2 000 (2)
6 500 (1)
1,3000
1,2800
1,2700
1,3400
1,3500
1,3600
1 000 (1)
1 489 (1)
1 889 (1)
1,1900
1,4500
17:30:00 PB10620
(PB10620)





(100,0000)
-
-

-  (-)
-  (-)
-  (-)




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



0,0150(#)

-48,28
(0,0290)
-
-

817 (2)
5 624 (2)
5 000 (1)
-1,0000
0,0290
0,0280
-1,0000
0,0200
0,0290
1 471 653 (15)
42 000 (2)
5 900 (1)
0,0204
0,0376
17:30:00 PBG0620
(PBG0620)





(100,0000)
-
-

-  (-)
-  (-)
-  (-)




-  (-)
-  (-)
-  (-)
95,0000
105,0000
17:30:00 BKM
(PBKM)
67,4000
65,6000
67,4000
65,6000
65,6000(#)
-0,30
-0,30
(65,8000)
5
-
911
59 780
100 (1)
50 (1)
60 (1)
65,2000
64,8000
64,6000
67,2000
67,4000
67,6000
100 (1)
327 (2)
693 (4)
59,4000
72,2000
17:30:00 PBF
(PBSFINANSE)
0,6800
0,6800
0,6800
0,6800
0,5550(#)
-8,11
-25,00
(0,7400)
5
-
11 175
7 599
1 (1)
1 877 (1)
5 000 (1)
0,8000
0,5550
0,5500
0,3800
0,4200
0,5000
6 (1)
5 (1)
100 (1)
0,6150
0,7450
17:30:00 PBX0622
(PBX0622)





(99,0100)
-
-

9 (1)
37 (2)
3 (1)
100,1000
100,0000
99,0100
100,7000
100,7100
100,7700
20 (1)
3 (1)
15 (1)
95,0100
103,0100
17:30:00 PCB0420
(PCB0420)





(100,6000)
-
-

1 (1)
10 (1)
8 (1)
99,5100
99,2000
99,1000
100,3700
100,4900
100,5000
2 (1)
3 (1)
19 (3)
95,6000
105,6000
17:30:00 PCX
(PCCEXOL)
2,2900
2,1500
2,3400
2,1800
2,1800(#)
-4,80
-4,80
(2,2900)
100
-
81 354
184 069
100 (1)
950 (2)
100 (1)
2,1700
2,1600
2,1500
2,2000
2,2100
2,2200
2 100 (2)
1 800 (3)
1 500 (2)
2,0700
2,5100
17:30:00 PCR
(PCCROKITA)
48,4000
48,0000
48,5000
48,4000
48,4000(#)
0,21
0,21
(48,3000)
29
-
658
31 696
16 (1)
30 (2)
16 (2)
48,0000
47,8000
47,6000
48,4000
48,5000
48,6000
204 (4)
643 (5)
42 (1)
43,5000
53,0000
17:30:00 PCG
(PCGUARD)



0,7999(#)

-31,63
(1,1700)
-
-

104 (1)
1 490 (1)
-  (-)
0,9500
0,8800
-1,0000
0,8000
0,9000
2 909 (61)
790 (1)
433 (3)
1,0530
1,2870
17:30:00 PCR0223
(PCR0223)





(100,5000)
-
-

47 (1)
200 (1)
100 (1)
100,0100
100,0000
99,6000
100,8000
100,8900
100,9000
14 (1)
106 (1)
200 (1)
95,5000
105,5000
17:30:00 PCR0324
(PCR0324)





(100,0000)
-
-

16 (1)
175 (1)
100 (1)
100,1000
100,0000
99,0000
100,3000
100,4000
100,5500
16 (1)
233 (1)
19 (1)
95,0000
105,0000
17:30:00 PCR0421
(PCR0421)





(100,5000)
-
-

500 (1)
186 (1)
200 (1)
100,2100
100,1800
100,0000
100,8000
101,2200
101,2300
55 (1)
200 (1)
63 (1)
95,5000
105,5000
17:30:00 PCR0425
(PCR0425)
100,1000
100,1000
100,2000
100,2000
0,20

(100,0000)
2
-
140
14 024
100 (1)
100 (1)
100 (1)
99,6000
99,1200
99,1000
100,2500
100,6000
100,7700
100 (1)
14 (1)
98 (1)
95,0000
105,0000
17:30:00 PCR0426
(PCR0426)





(100,4000)
-
-

100 (1)
100 (1)
163 (1)
99,6000
99,1000
96,0000
100,4400
100,4500
100,5000
100 (1)
107 (1)
64 (2)
95,4000
105,4000
17:30:00 PCR0522
(PCR0522)





(101,3000)
-
-

900 (1)
40 (1)
200 (1)
100,8000
100,0200
100,0100
101,3300
101,3400
101,3900
79 (1)
30 (1)
175 (1)
96,3000
106,3000
17:30:00 PCR0620
(PCR0620)





(100,1300)
-
-

105 (1)
100 (1)
100 (1)
100,0100
100,0000
98,0000
100,4900
100,5000
100,7800
189 (1)
22 (1)
236 (3)
95,1300
105,1300
17:30:00 PCR0622
(PCR0622)





(100,1000)
-
-

100 (1)
24 (1)
200 (1)
100,1000
100,0900
100,0100
100,7900
100,8000
101,1800
100 (1)
3 (1)
60 (1)
95,1000
105,1000
17:30:00 PCR0823
(PCR0823)





(101,0000)
-
-

198 (2)
200 (1)
50 (1)
100,0200
100,0000
99,3100
100,9800
100,9900
101,0000
256 (2)
40 (1)
315 (2)
96,0000
106,0000
17:30:00 PCR1023
(PCR1023)





(101,0000)
-
-

50 (1)
50 (1)
200 (1)
100,0500
100,0300
100,0000
100,7900
100,9000
101,1700
20 (1)
200 (1)
35 (1)
96,0000
106,0000
17:30:00 PCR1026
(PCR1026)
101,3700
101,3700
101,3800
101,3800
0,88

(100,5000)
2
-
197
19 970
200 (1)
100 (1)
100 (1)
100,0000
99,0000
98,0000
101,3900
101,4000
101,5000
100 (1)
390 (2)
1 019 (1)
95,5000
105,5000
17:30:00 PCR1123
(PCR1123)
100,2000
100,2000
100,2000
100,2000
-0,30

(100,5000)
1
-
50
5 010
40 (1)
100 (1)
12 (1)
100,0100
100,0000
99,9700
100,8900
100,9000
101,3000
50 (1)
200 (1)
194 (1)
95,5000
105,5000
17:30:00 PCR1223
(PCR1223)
100,2500
100,2500
100,2500
100,2500
-0,35

(100,6000)
1
-
100
10 025
50 (1)
100 (1)
20 (1)
100,0600
100,0500
100,0100
100,6000
100,8900
100,9000
16 (1)
100 (1)
27 (1)
95,6000
105,6000
17:30:00 PCX0522
(PCX0522)
100,9100
100,9100
101,0000
101,0000
0,09

(100,9100)
4
-
291
29 391
6 (1)
133 (2)
28 (1)
100,9100
100,9000
100,8000
101,4200
101,4400
101,4700
48 (1)
50 (1)
100 (1)
95,9100
105,9100
17:30:00 PCX0620
(PCX0620)





(100,2000)
-
-

-  (-)
-  (-)
-  (-)




-  (-)
-  (-)
-  (-)
90,1800
110,2200
17:30:00 PCX0920
(PCX0920)
100,6400
100,6400
100,6500
100,6500
100,6400(#)
0,01
0,00
(100,6400)
3
-
197
19 828
144 (3)
100 (1)
100 (1)
100,0200
100,0000
99,5000
100,6500
100,7000
100,9400
583 (3)
280 (2)
25 (1)
95,6400
105,6400
17:30:00 PEX
(PEIXIN)



0,0200(#)

-98,04
(1,0200)
-
-

1 000 (1)
5 000 (1)
-  (-)
0,1100
0,0200
-1,0000
1,0000
1,1000
4 610 (3)
254 (3)
666 (1)
0,9180
1,1220
17:30:00 PBX
(PEKABEX)
11,0000
11,0000
11,1000
11,1000
11,1000(#)
0,00
0,00
(11,1000)
4
-
1 024
11 270
1 300 (2)
200 (2)
230 (2)
10,7000
10,6000
10,0000
11,1000
11,3000
11,5000
1 782 (1)
897 (1)
1 251 (1)
10,0000
12,2000
17:30:00 PEO
(PEKAO)
101,9500
100,7000
102,0500
100,8500
100,8500(#)
-1,47
-1,47
(102,3500)
2798
-
358 107
36 249 694
8 476 (6)
2 140 (3)
3 365 (5)
100,8000
100,7500
100,7000
100,8500
101,1500
101,3000
24 056 (1)
3 032 (3)
2 405 (2)
92,1200
112,5500
17:30:00 PEM
(PEMANAGER)
10,6000
10,2500
10,7000
10,7000
10,6000(#)
0,94
0,00
(10,6000)
9
-
522
5 565
126 (1)
729 (1)
100 (1)
10,4000
10,3000
10,0500
10,7000
10,8000
11,7000
446 (2)
695 (1)
350 (1)
9,5400
11,6500
17:30:00 PEO0631
(PEO0631)





(100,9000)
-
-

-  (-)
-  (-)
-  (-)


100,9000
101,0000
8 (1)
5 (1)
-  (-)
95,9000
105,9000
17:30:00 PEO1027
(PEO1027)
101,7500
101,7500
101,7500
101,7500
0,00

(101,7500)
2
-
101
10 277
413 (1)
34 (1)
216 (1)
101,5000
101,2900
101,2800
101,7500
101,9000
101,9900
46 (1)
15 (1)
5 (1)
96,7500
106,7500
17:30:00 PEO1028
(PEO1028)





(102,0000)
-
-

2 (1)
-  (-)
-  (-)
100,0000

101,8500

13 (2)
-  (-)
-  (-)
98,0000
106,0000
17:30:00 PEO1033
(PEO1033)





(103,0000)
-
-

-  (-)
-  (-)
-  (-)


102,0000

2 (2)
-  (-)
-  (-)
99,0000
107,0000
17:30:00 PEOH203




(100,0000)
-
-

-  (-)
-  (-)
-  (-)




-  (-)
-  (-)
-  (-)
95,0000
105,0000
17:30:00 PEOH204




(98,0000)
-
-

45 (1)
1 (1)
-  (-)
98,5000
95,0000


-  (-)
-  (-)
-  (-)
94,0000
102,0000
17:30:00 PEOH210
(PEOH210)





(100,0000)
-
-

-  (-)
-  (-)
-  (-)




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





(100,0000)
-
-

-  (-)
-  (-)
-  (-)




-  (-)
-  (-)
-  (-)

17:30:00 PEOH214
(PEOH214)





(100,0000)
-
-

-  (-)
-  (-)
-  (-)




-  (-)
-  (-)
-  (-)
95,0000
105,0000