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 BNPPBKS0822 BPHFIZBI4 CDL DS1029 ERG F6MWH21 FGT FLTSM20 FPXMM20 GHE0822 ATT INS1020 INTLCCC24323 INTLDOW17806 INTLHSC15685 INTLNOK00968 INTLPKO15123 INTLUSJ26138 INTSCDR24810 INTSKGH00711 INTSPZU20131 IPOBENE3E KCH LMCSFIZ MCI1219 CNG OW20B201800 OW20I202600 OW20M201900 OW20R201900 OW20X192475 PCX0620 PHP0921 PRF RCBSX7E0520 RCFL2ESX RCFL3COFF1 RCFL3PKN RCFL4NAG RCFL6GASO RCFS2PZU RCFS3MBK RCFS4PKO RCFS8PALL RCGSXLV1220 RCROPL1220 RCTLGOLD07 RCTSKGH015 SA11131 SKH TRI WAS ZDW1131
ostatnie notowanie: 05.12.2019
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 OW20X192475
(OW20X192475)



382,3500(#)

-2,56
(392,4000)
-
0

-  (-)
-  (-)
-  (-)




-  (-)
-  (-)
-  (-)
192,4000
592,4000
17:30:11 OW20X192500
(OW20X192500)



408,1500(#)

-2,39
(418,1500)
-
0

-  (-)
-  (-)
-  (-)




-  (-)
-  (-)
-  (-)
218,1500
618,1500
17:30:11 OW20X192525
(OW20X192525)



432,3000(#)

-2,28
(442,4000)
-
0

-  (-)
-  (-)
-  (-)




-  (-)
-  (-)
-  (-)
242,4000
642,4000
17:30:11 OW20X192550
(OW20X192550)



457,3000(#)

-2,16
(467,4000)
-
0

-  (-)
-  (-)
-  (-)




-  (-)
-  (-)
-  (-)
267,4000
667,4000
17:30:11 OW20X192575
(OW20X192575)



482,3000(#)

-2,04
(492,3500)
-
0

-  (-)
-  (-)
-  (-)




-  (-)
-  (-)
-  (-)
292,3500
692,3500
17:30:11 OW20X192600
(OW20X192600)



506,3500(#)

-1,97
(516,5000)
-
1

-  (-)
-  (-)
-  (-)




-  (-)
-  (-)
-  (-)
316,5000
716,5000
17:30:11 OW20X192625
(OW20X192625)



532,2500(#)

-1,86
(542,3500)
-
0

-  (-)
-  (-)
-  (-)




-  (-)
-  (-)
-  (-)
342,3500
742,3500
17:30:11 OW20X192650
(OW20X192650)



557,2500(#)

-1,77
(567,3000)
-
0

-  (-)
-  (-)
-  (-)




-  (-)
-  (-)
-  (-)
367,3000
767,3000
17:30:11 OW20X192675
(OW20X192675)



582,2500(#)

-1,70
(592,3000)
-
0

-  (-)
-  (-)
-  (-)




-  (-)
-  (-)
-  (-)
392,3000
792,3000
17:30:11 OW20X192700
(OW20X192700)



606,7000(#)

-1,58
(616,4500)
-
3

-  (-)
-  (-)
-  (-)




-  (-)
-  (-)
-  (-)
416,4500
816,4500
17:30:11 OW20X192725
(OW20X192725)



632,2000(#)

-1,57
(642,3000)
-
0

-  (-)
-  (-)
-  (-)




-  (-)
-  (-)
-  (-)
442,3000
842,3000
17:30:11 OW20X192750
(OW20X192750)



657,2000(#)

-1,51
(667,2500)
-
0

-  (-)
-  (-)
-  (-)




-  (-)
-  (-)
-  (-)
467,2500
867,2500
17:30:11 OW20X192775
(OW20X192775)



682,1500(#)

-1,46
(692,2500)
-
0

-  (-)
-  (-)
-  (-)




-  (-)
-  (-)
-  (-)
492,2500
892,2500
17:30:11 OW20X192800
(OW20X192800)



706,4000(#)

-1,41
(716,5000)
-
3

-  (-)
-  (-)
-  (-)




-  (-)
-  (-)
-  (-)
516,5000
916,5000
17:30:00 PMP
(PAMAPOL)
0,9800
0,9800
0,9800
0,9800
0,00

(0,9800)
2
-
300
294
810 (1)
988 (1)
10 000 (1)
0,9800
0,9700
0,9600
1,0300
1,0600
1,0700
10 000 (1)
10 041 (2)
999 (1)
0,8850
1,0700
17:30:00 NVA
(PANOVA)
13,2000
13,2000
13,5000
13,5000
13,2000(#)
2,27
0,00
(13,2000)
4
-
780
10 346
261 (2)
807 (2)
2 000 (1)
13,4000
13,2000
13,1000
13,5000
13,6000
13,7000
14 (1)
280 (3)
480 (2)
11,9000
14,5000
17:30:00 PAT
(PATENTUS)
1,5400
1,4000
1,5500
1,4000
1,4000(#)
-9,09
-9,09
(1,5400)
42
-
38 500
55 754
2 000 (1)
1 000 (1)
368 (1)
1,3800
1,3500
1,2300
1,4000
1,4600
1,5200
1 000 (1)
4 309 (2)
1 000 (1)
1,3900
1,6900
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)



0,0398(#)

0,00
(0,0398)
-
-

50 000 (1)
50 000 (1)
69 830 (5)
0,0450
0,0430
0,0400
-1,0000
0,0200
0,0350
52 420 (7)
2 556 (1)
72 000 (1)
0,0280
0,0516
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)
63,2000
62,8000
63,2000
62,8000
62,8000(#)
-0,32
-0,32
(63,0000)
11
-
1 170
73 589
1 178 (1)
4 173 (1)
15 (1)
62,8000
62,0000
61,8000
63,2000
63,6000
63,8000
88 (2)
38 (1)
200 (1)
56,8000
69,2000
17:30:00 PBS0225
(PBS0225)





(35,5000)
-
-

250 (1)
1 (1)
500 (1)
38,1000
26,6600
20,0000
70,0000

150 (1)
-  (-)
-  (-)
20,5000
50,5000
17:30:00 PBS0325
(PBS0325)





(60,0000)
-
-

1 (1)
500 (1)
-  (-)
38,0000
20,0000
65,0000

160 (1)
-  (-)
-  (-)
45,0000
75,0000
17:30:00 PBS0523
(PBS0523)





(50,0000)
-
-

260 (6)
200 (1)
1 000 (1)
47,5100
47,5000
45,0000
51,2700
51,2900
51,3000
5 (1)
6 (1)
150 (1)
35,0000
65,0000
17:30:00 PBS0720 89,7600
82,0000
89,7600
88,7700
0,89

(87,9900)
7
-
42
3 614
3 (1)
2 (1)
1 (1)
82,2100
82,2000
82,1000
88,7600
88,8000
89,0000
7 (1)
11 (1)
20 (1)
77,9900
97,9900
17:30:00 PBS1021 69,9800
69,9800
69,9800
69,9800
-0,03

(70,0000)
2
-
10
700
100 (1)
22 (1)
1 (1)
60,0000
56,9000
56,0000
69,9600
70,0000
72,5000
105 (2)
86 (1)
66 (1)
55,0000
85,0000
17:30:00 PBS1024
(PBS1024)





(40,2000)
-
-

3 (1)
31 (1)
15 (1)
41,5000
41,0000
40,1300
66,9000
86,8900
86,9000
1 (1)
17 (1)
97 (1)
25,2000
55,2000
17:30:00 PBF
(PBSFINANSE)





(0,1800)
-
-

13 201 (1)
48 000 (1)
-  (-)
0,1800
0,1600
0,2080
0,2100
0,2500
42 422 (1)
38 000 (1)
2 000 (1)
0,1530
0,2060
17:30:00 PBX0622
(PBX0622)





(100,0000)
-
-

5 (1)
10 (1)
3 (1)
99,3000
99,2200
98,6100
100,0000
100,6600
100,6800
33 (1)
5 (1)
20 (1)
95,0000
105,0000
17:30:00 PCB0420
(PCB0420)





(100,0000)
-
-

5 (1)
10 (1)
-  (-)
99,5000
99,0000
100,0000
100,3000
100,4900
3 (1)
5 (1)
5 (1)
95,0000
105,0000
17:30:00 PCX
(PCCEXOL)
1,6600
1,6600
1,7000
1,7000
1,6600(#)
0,29
-2,06
(1,6950)
22
-
5 007
8 506
5 083 (10)
107 (11)
50 (5)
1,6600
1,6500
1,6300
1,7000
1,7200
1,7300
9 540 (2)
8 080 (6)
80 (4)
1,5300
1,8600
17:30:00 PCR
(PCCROKITA)
49,7000
48,5000
49,7000
49,5000
49,7000(#)
-0,40
0,00
(49,7000)
16
-
371
18 228
105 (1)
72 (1)
30 (2)
48,8000
48,7000
48,6000
49,5000
49,7000
49,8000
176 (2)
71 (3)
60 (1)
44,8000
54,6000
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
0,5000
0,8800
6 113 (68)
132 (1)
691 (1)
1,0530
1,2870
17:30:00 PCM1220
(PCM1220)





(100,0000)
-
-

-  (-)
-  (-)
-  (-)




-  (-)
-  (-)
-  (-)
95,0000
105,0000
17:30:00 PCR0223
(PCR0223)
100,3000
100,3000
100,3000
100,3000
0,07

(100,2300)
2
-
24
2 407
15 (1)
50 (1)
100 (1)
100,2000
100,0500
100,0400
100,8900
100,9000
100,9200
102 (1)
95 (1)
156 (1)
95,2300
105,2300
17:30:00 PCR0324
(PCR0324)
100,4500
100,4500
100,4500
100,4500
0,00

(100,4500)
1
-
16
1 607
20 (1)
100 (1)
100 (1)
100,2100
100,0100
99,1600
100,4800
100,5000
101,0000
14 (1)
384 (2)
150 (1)
95,4500
105,4500
17:30:00 PCR0421
(PCR0421)





(100,7000)
-
-

55 (2)
28 (1)
200 (1)
100,7000
100,6000
100,5000
100,9700
100,9800
100,9900
70 (1)
230 (2)
39 (1)
95,7000
105,7000
17:30:00 PCR0425
(PCR0425)





(100,2200)
-
-

72 (1)
71 (1)
100 (1)
100,2200
100,2100
100,0000
100,4500
100,4700
100,5600
42 (2)
40 (1)
100 (1)
95,2200
105,2200
17:30:00 PCR0426
(PCR0426)
100,5000
100,5000
100,5000
100,5000
100,5000(#)
-0,15
-0,15
(100,6500)
1
-
150
15 075
15 (1)
100 (1)
100 (1)
100,0000
99,6400
99,5100
100,5000
100,6500
100,6600
50 (1)
51 (2)
54 (1)
95,6500
105,6500
17:30:00 PCR0522
(PCR0522)
100,7000
100,1100
100,7500
100,7500
-0,05

(100,8000)
4
-
99
9 962
8 (1)
1 (1)
51 (1)
100,7500
100,1900
100,1800
100,8900
100,9700
101,1200
102 (1)
25 (1)
60 (1)
95,8000
105,8000
17:30:00 PCR0620
(PCR0620)





(100,6800)
-
-

20 (1)
20 (1)
100 (1)
100,1300
100,1200
100,1100
100,6900
100,7000
100,8000
49 (1)
154 (1)
74 (1)
95,6800
105,6800
17:30:00 PCR0622
(PCR0622)





(100,7400)
-
-

27 (1)
57 (1)
150 (1)
100,4300
100,2000
100,1500
100,7800
100,7900
100,8000
53 (1)
212 (2)
100 (1)
95,7400
105,7400
17:30:00 PCR0823
(PCR0823)





(100,2900)
-
-

25 (1)
250 (2)
100 (1)
100,2900
100,2100
100,0000
100,6900
100,7000
101,5000
75 (1)
337 (2)
100 (1)
95,2900
105,2900
17:30:00 PCR1023
(PCR1023)





(100,6400)
-
-

50 (1)
17 (1)
150 (1)
100,3000
100,0500
100,0400
100,6200
100,6300
100,6400
57 (1)
50 (1)
40 (1)
95,6400
105,6400
17:30:00 PCR1026
(PCR1026)





(101,0000)
-
-

18 (1)
32 (1)
100 (1)
100,4000
100,2000
100,1000
101,4300
101,4400
101,4500
20 (1)
100 (1)
80 (1)
96,0000
106,0000
17:30:00 PCR1123
(PCR1123)





(100,3100)
-
-

26 (1)
50 (1)
100 (1)
100,3100
100,0100
100,0000
100,8000
101,0900
101,1000
10 (1)
37 (1)
251 (1)
95,3100
105,3100
17:30:00 PCR1223
(PCR1223)
100,1100
100,1100
100,1100
100,1100
-0,34

(100,4500)
1
-
47
4 705
3 (1)
99 (1)
100 (1)
100,1100
100,1000
99,8100
100,4500
100,4900
100,5000
41 (2)
100 (1)
41 (2)
95,4500
105,4500
17:30:00 PCX0522
(PCX0522)





(101,3800)
-
-

206 (2)
100 (1)
130 (2)
100,6300
100,5000
100,0000
101,3900
101,4000
101,4500
52 (1)
50 (1)
35 (1)
96,3800
106,3800