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 BNPPBSK0422 BPHFIZBI4 CDL DVL0523 EGS F6MWH20 FENAZ19 FLTBZ19 FPLYZ19 GHE0720 GCN INS0622 INTLBND11098 INTLDOW13482 INTLJSW25940 INTLOPL21626 INTLPKO25841 INTLVOW15842 INTSDBK03426 INTSNAG24851 INTSSPX24034 IZS KRU0321 MPH MCR OPERA3GR OW20B202600 OW20L192075 OW20N201900 OW20X191725 PBG0620 PEP PKO PRZ1226 RCDGRAOPEN RCFL2FW202 RCFL2TOTF RCFL3FW202 RCFL3RDX2 RCFL4MSPET RCFL5WHT1 RCFS2COCO RCFS2SOY RCFS3HEIG RCFS4BPL RCFS5NAG1 RCGCOMB0421 RCKTXAOPEN RCSAEAOPEN RCTLHEIG1 RCTLTOTF2 RCTSPSM1 RLP SID1131 TPE VIN WZ0124
ostatnie notowanie: 20.11.2019
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 PBG0620
(PBG0620)





(100,0000)
-
-

-  (-)
-  (-)
-  (-)




-  (-)
-  (-)
-  (-)
95,0000
105,0000
17:30:00 PBG1219
(PBG1219)





(100,0000)
-
-

-  (-)
-  (-)
-  (-)




-  (-)
-  (-)
-  (-)
95,0000
105,0000
17:30:00 BKM
(PBKM)
62,0000
62,0000
62,6000
62,0000
62,0000(#)
-0,32
-0,32
(62,2000)
18
-
1 536
95 371
5 142 (7)
37 (1)
262 (2)
62,0000
61,8000
61,6000
62,6000
62,8000
63,0000
317 (1)
380 (2)
370 (3)
56,0000
68,4000
17:30:00 PBS0225
(PBS0225)





(50,5000)
-
-

340 (1)
-  (-)
-  (-)
30,0000

70,0000

150 (1)
-  (-)
-  (-)
35,5000
65,5000
17:30:00 PBS0325
(PBS0325)





(49,9500)
-
-

19 (1)
115 (1)
200 (1)
40,2000
39,0000
38,0000
49,9500
60,0000
93 (1)
170 (1)
-  (-)
34,9500
64,9500
17:30:00 PBS0523
(PBS0523)





(46,7900)
-
-

30 (1)
477 (1)
65 (1)
44,0100
44,0000
43,0200
46,7900
46,8000
49,9000
131 (2)
50 (1)
40 (1)
31,7900
61,7900
17:30:00 PBS0720




(79,4900)
-
-

5 (1)
5 (1)
20 (1)
76,4500
76,4000
75,0100
79,4900
79,5000
80,0000
5 (1)
30 (1)
1 (1)
69,4900
89,4900
17:30:00 PBS1021




(66,0000)
-
-

200 (1)
200 (1)
349 (1)
57,0100
50,0000
36,0200
65,9900
66,0000
68,0000
9 (1)
76 (3)
44 (1)
51,0000
81,0000
17:30:00 PBS1024
(PBS1024)





(87,0000)
-
-

260 (1)
-  (-)
-  (-)
40,0000

87,0000
89,6000
90,0000
49 (1)
99 (1)
149 (2)
77,0000
97,0000
17:30:00 PBF
(PBSFINANSE)





(0,2180)
-
-

777 (1)
13 440 (1)
45 000 (1)
0,1820
0,1800
0,1700
0,2180
0,2200
0,2500
30 307 (1)
35 000 (1)
2 000 (1)
0,1970
0,2380
17:30:00 PBX0622
(PBX0622)





(100,0000)
-
-

103 (4)
3 (1)
-  (-)
99,3000
98,6100
100,0000
100,6600
100,6800
22 (1)
5 (1)
20 (1)
96,0000
104,0000
17:30:00 PCB0420
(PCB0420)
100,2000
100,2000
100,2000
100,2000
0,00

(100,2000)
3
-
8
802
5 (1)
2 (1)
10 (1)
99,7000
99,5500
99,5000
100,2000
100,7000
100,8000
3 (1)
2 (1)
5 (1)
95,2000
105,2000
17:30:00 PCX
(PCCEXOL)
1,6600
1,6600
1,6600
1,6600
0,00

(1,6600)
6
-
60
100
507 (1)
49 (5)
500 (1)
1,6600
1,6500
1,6450
1,6700
1,6800
1,6900
88 (9)
1 330 (1)
2 321 (2)
1,4950
1,8250
17:30:00 PCR
(PCCROKITA)
50,0000
49,8000
50,0000
50,0000
50,0000(#)
0,00
0,00
(50,0000)
8
-
125
6 241
30 (1)
56 (2)
100 (3)
49,8000
49,7000
49,6000
50,0000
50,4000
50,6000
130 (2)
899 (2)
565 (2)
45,0000
55,0000
17:30:00 PCG
(PCGUARD)



0,0110(#)

-99,06
(1,1700)
-
-

114 (1)
40 000 (2)
10 000 (1)
1,0000
0,0110
0,0100
-1,0000
0,8000
0,9000
6 681 (70)
132 (1)
767 (4)
1,0530
1,2870
17:30:00 PCM1220
(PCM1220)





(100,0000)
-
-

-  (-)
-  (-)
-  (-)




-  (-)
-  (-)
-  (-)
95,0000
105,0000
17:30:00 PCR0223
(PCR0223)





(100,4000)
-
-

50 (1)
200 (1)
100 (1)
100,0600
100,0500
100,0400
100,6400
100,6500
100,7000
6 (1)
46 (1)
55 (1)
95,4000
105,4000
17:30:00 PCR0324
(PCR0324)





(99,4000)
-
-

410 (1)
196 (2)
20 (1)
99,7100
99,7000
99,5000
100,4500
100,4600
100,4800
14 (1)
100 (1)
100 (1)
94,4000
104,4000
17:30:00 PCR0421
(PCR0421)
100,5000
100,5000
100,5000
100,5000
-0,05

(100,5500)
1
-
34
3 417
190 (1)
21 (1)
120 (1)
100,4300
100,4200
100,3500
100,5500
100,7000
100,9800
8 (1)
100 (1)
230 (2)
95,5500
105,5500
17:30:00 PCR0425
(PCR0425)





(100,2000)
-
-

99 (1)
100 (1)
500 (1)
100,1100
99,7100
99,5000
100,4500
100,4700
100,4800
130 (2)
40 (1)
100 (1)
95,2000
105,2000
17:30:00 PCR0426
(PCR0426)
100,1800
100,1800
100,1800
100,1800
0,07

(100,1100)
1
-
12
1 202
100 (1)
516 (2)
100 (1)
99,6400
99,5000
99,0200
100,1800
100,1900
100,2000
29 (1)
100 (1)
52 (1)
95,1100
105,1100
17:30:00 PCR0522
(PCR0522)
100,4000
100,4000
100,4000
100,4000
0,00

(100,4000)
1
-
62
6 225
21 (1)
75 (1)
20 (1)
100,2100
100,2000
100,1600
100,4000
100,7500
100,7700
1 (1)
67 (1)
51 (1)
95,4000
105,4000
17:30:00 PCR0620
(PCR0620)
100,7000
100,7000
100,7000
100,7000
0,18

(100,5200)
2
-
125
12 588
93 (1)
10 (1)
200 (1)
100,3100
100,3000
100,1000
100,7000
100,7900
100,8000
212 (2)
47 (1)
154 (2)
95,5200
105,5200
17:30:00 PCR0622
(PCR0622)





(100,1300)
-
-

50 (1)
200 (1)
100 (1)
100,1400
100,1200
99,4000
100,8300
100,8400
101,9700
51 (1)
100 (1)
246 (2)
95,1300
105,1300
17:30:00 PCR0823
(PCR0823)





(100,4300)
-
-

50 (1)
25 (1)
100 (1)
100,2100
100,0100
100,0000
100,7000
101,5000
101,7700
20 (1)
100 (1)
13 (1)
95,4300
105,4300
17:30:00 PCR1023
(PCR1023)





(100,4000)
-
-

17 (1)
54 (1)
8 (1)
99,9800
99,9700
99,8000
100,6900
100,7000
100,7800
102 (1)
205 (1)
57 (1)
95,4000
105,4000
17:30:00 PCR1026
(PCR1026)
101,0000
101,0000
101,0000
101,0000
-0,86

(101,8800)
1
-
15
1 515
32 (1)
100 (1)
100 (1)
100,5100
100,5000
100,1000
101,8500
101,8800
101,9900
19 (1)
127 (2)
100 (1)
96,8800
106,8800
17:30:00 PCR1123
(PCR1123)





(100,8900)
-
-

6 (1)
51 (1)
100 (1)
100,3000
100,0300
100,0200
100,9000
100,9100
100,9500
103 (1)
100 (1)
28 (1)
95,8900
105,8900
17:30:00 PCR1223
(PCR1223)
100,4400
100,4400
100,4500
100,4500
-0,02

(100,4700)
2
-
67
6 730
16 (1)
20 (1)
100 (1)
99,7200
99,7100
99,6000
100,4500
100,5000
101,0000
48 (2)
13 (1)
74 (1)
95,4700
105,4700
17:30:00 PCX0522
(PCX0522)
100,9600
100,9600
100,9600
100,9600
0,00

(100,9600)
1
-
4
404
24 (1)
50 (1)
100 (1)
100,6300
100,1100
100,0000
100,7500
100,9600
100,9800
100 (1)
13 (1)
100 (1)
95,9600
105,9600
17:30:00 PCX0620
(PCX0620)





(100,3000)
-
-

1 (1)
146 (1)
100 (1)
100,1700
100,1000
100,0100
100,4400
100,4500
100,4600
162 (1)
92 (1)
50 (1)
95,3000
105,3000
17:30:00 PCX0920
(PCX0920)





(100,4000)
-
-

100 (1)
20 (1)
20 (1)
100,2000
100,1000
100,0500
100,5900
100,6000
100,6100
199 (3)
69 (1)
100 (1)
95,4000
105,4000
17:30:00 PEX
(PEIXIN)





(1,0200)
-
-

-  (-)
-  (-)
-  (-)


-1,0000
1,0000
1,0200
10 (1)
344 (3)
419 (2)
0,9180
1,1220
17:30:00 PBX
(PEKABEX)
8,5000
8,4500
8,5500
8,5000
8,5000(#)
1,19
1,19
(8,4000)
11
-
11 823
100 512
1 122 (1)
174 (1)
3 000 (1)
8,5000
8,4500
8,1500
8,5500
8,7000
8,8000
782 (3)
300 (1)
500 (1)
7,6000
9,2000
17:30:00 PEO
(PEKAO)
103,3500
102,7000
104,0000
104,0000
104,0000(#)
0,39
0,39
(103,6000)
2132
-
299 067
30 984 157
988 (1)
2 614 (4)
3 461 (4)
103,3500
103,3000
103,2000
104,0000
104,0500
104,1000
59 384 (6)
17 580 (6)
1 681 (3)
93,2400
113,9500
17:30:00 PEM
(PEMANAGER)
10,1500
10,1500
10,3000
10,3000
10,1500(#)
1,48
0,00
(10,1500)
3
-
790
8 041
100 (1)
262 (1)
670 (1)
10,1000
10,0500
10,0000
10,3000
10,4000
10,5000
38 (1)
240 (1)
500 (1)
9,1400
11,1500
17:30:00 PEO0631
(PEO0631)
101,1000
101,1000
101,1000
101,1000
-0,10

(101,2000)
2
-
2
202
-  (-)
-  (-)
-  (-)


104,0000

1 (1)
-  (-)
-  (-)
97,1000
105,1000
17:30:00 PEO1027
(PEO1027)
102,4700
102,4700
102,5000
102,5000
0,03

(102,4700)
3
-
675
69 173
8 (1)
20 (1)
25 (1)
101,7700
101,7600
101,7500
102,5000
102,8000
103,4400
100 (1)
94 (1)
10 (1)
97,4700
107,4700
17:30:00 PEO1028
(PEO1028)





(102,0000)
-
-

-  (-)
-  (-)
-  (-)




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





(103,0000)
-
-

-  (-)
-  (-)
-  (-)


104,0000

1 (1)
-  (-)
-  (-)
99,0000
107,0000
17:30:00 PEOH203




(100,0000)
-
-

-  (-)
-  (-)
-  (-)




-  (-)
-  (-)
-  (-)

17:30:00 PEOH204




(98,0000)
-
-

5 (1)
21 (1)
-  (-)
98,5100
98,3100


-  (-)
-  (-)
-  (-)

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)
-
-

-  (-)
-  (-)
-  (-)




-  (-)
-  (-)
-  (-)

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