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 ABS BNF1221 BOS CDL DS1023 ERB F6MWZ20 FEUHH20 FLWBM20 FSPLU20 GHI0720 GTC IPO INTLCDR22285 INTLDOW16790 INTLHSC15685 INTLNKX18705 INTLPKN26401 INTLUSD21279 INTSCDR24810 INTSKGH23341 INTSPLA25924 IPOBENE3H KRA1226 LMBSFIZ MCI0321 NTT OW20A202225 OW20C202250 OW20M201825 OW20N202450 OW20X201800 PEO1028 PIA1128 PMA RCCOCOOPEN RCFL2OIL2 RCFL3EAD RCFL3ROS RCFL4PGN RCFL6FW201 RCFS2KGH RCFS3GASO RCFS4FW203 RCFS6COFF1 RCGLDAOPEN RCNAGAOPEN RCTLBEI RCTLTOTF RDN SET TLX VIN WZ0126
ostatnie notowanie: 17.01.2020
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
17:30:13 OW20X201800
(OW20X201800)



27,8000(#)

-1,52
(28,2300)
-
104

-  (-)
-  (-)
-  (-)




-  (-)
-  (-)
-  (-)
0,0100
178,2000
17:30:13 OW20X201900
(OW20X201900)



46,9900(#)

-0,84
(47,3900)
-
39

-  (-)
-  (-)
-  (-)


51,0000

1 (1)
-  (-)
-  (-)
0,0100
197,3500
17:30:13 OW20X202000
(OW20X202000)



75,0000(#)

-2,28
(76,7500)
-
11

-  (-)
-  (-)
-  (-)




-  (-)
-  (-)
-  (-)
0,0100
226,7500
17:30:13 OW20X202100
(OW20X202100)



113,5500(#)

-0,31
(113,9000)
-
11

-  (-)
-  (-)
-  (-)




-  (-)
-  (-)
-  (-)
0,0100
313,9000
17:30:13 OW20X202200
(OW20X202200)



166,9000(#)

-1,88
(170,1000)
-
7

-  (-)
-  (-)
-  (-)




-  (-)
-  (-)
-  (-)
0,0100
370,1000
17:30:13 OW20X202300
(OW20X202300)



231,5500(#)

-1,30
(234,6000)
-
1

-  (-)
-  (-)
-  (-)




-  (-)
-  (-)
-  (-)
34,6000
434,6000
17:30:13 OW20X202400
(OW20X202400)



302,7500(#)

-1,01
(305,8500)
-
0

-  (-)
-  (-)
-  (-)




-  (-)
-  (-)
-  (-)
105,8500
505,8500
17:30:13 OW20X202500
(OW20X202500)



382,2000(#)

-0,56
(384,3500)
-
0

-  (-)
-  (-)
-  (-)




-  (-)
-  (-)
-  (-)
184,3500
584,3500
17:30:13 OW20X202600
(OW20X202600)



467,8000(#)

-0,50
(470,1500)
-
0

-  (-)
-  (-)
-  (-)




-  (-)
-  (-)
-  (-)
270,1500
670,1500
17:30:00 PMP
(PAMAPOL)
0,9900
0,9900
1,0200
1,0200
0,99

(1,0100)
2
-
1 251
1 239
700 (1)
750 (1)
700 (1)
1,0000
0,9900
0,9600
1,0400
1,0500
1,0600
1 130 (1)
1 500 (2)
1 018 (4)
0,9100
1,1100
17:30:00 NVA
(PANOVA)
16,8000
15,6000
16,8000
16,7000
16,7000(#)
-1,18
-1,18
(16,9000)
23
-
2 263
36 764
395 (3)
132 (2)
141 (2)
16,4000
16,3000
16,2000
16,7000
16,8000
16,9000
191 (3)
244 (3)
122 (4)
15,3000
18,5000
17:30:00 PAT
(PATENTUS)
1,4500
1,4200
1,4600
1,4500
1,4500(#)
-0,68
-0,68
(1,4600)
6
-
1 977
2 845
430 (1)
1 045 (2)
4 150 (3)
1,4200
1,4100
1,4000
1,4500
1,4600
1,4700
884 (1)
6 889 (2)
1 800 (1)
1,3200
1,6000
17:30:00 PB10620
(PB10620)





(100,0000)
-
-

-  (-)
-  (-)
-  (-)




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



0,0262(#)

0,77
(0,0260)
-
-

188 418 (8)
268 605 (2)
80 000 (1)
-1,0000
0,0500
0,0400
-1,0000
0,0200
0,0250
13 150 (6)
1 800 000 (3)
20 000 (1)
0,0182
0,0338
17:30:00 PBG0620
(PBG0620)





(100,0000)
-
-

-  (-)
-  (-)
-  (-)




-  (-)
-  (-)
-  (-)
95,0000
105,0000
17:30:00 BKM
(PBKM)
62,6000
62,2000
63,2000
63,0000
0,00

(63,0000)
11
-
1 336
83 995
453 (1)
254 (3)
190 (3)
63,0000
62,4000
62,2000
63,4000
63,6000
63,8000
114 (3)
1 067 (2)
150 (2)
56,8000
69,2000
17:30:00 PBS0225
(PBS0225)





(35,5000)
-
-

-  (-)
-  (-)
-  (-)




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





(59,0000)
-
-

-  (-)
-  (-)
-  (-)




-  (-)
-  (-)
-  (-)
44,0000
74,0000
17:30:00 PBS0523
(PBS0523)





(56,1100)
-
-

-  (-)
-  (-)
-  (-)




-  (-)
-  (-)
-  (-)
41,1100
71,1100
17:30:00 PBS0720




(92,9900)
-
-

-  (-)
-  (-)
-  (-)




-  (-)
-  (-)
-  (-)
87,9900
97,9900
17:30:00 PBS1021




(74,9900)
-
-

-  (-)
-  (-)
-  (-)




-  (-)
-  (-)
-  (-)
59,9900
89,9900
17:30:00 PBS1024
(PBS1024)





(53,2300)
-
-

-  (-)
-  (-)
-  (-)




-  (-)
-  (-)
-  (-)
38,2300
68,2300
17:30:00 PBF
(PBSFINANSE)
0,2700
0,2200
0,2700
0,2200
0,2200(#)
4,76
4,76
(0,2100)
11
-
89 718
21 638
2 928 (1)
3 456 (1)
23 923 (1)
0,1940
0,1810
0,1800
0,2200
0,2300
0,2400
35 000 (1)
3 740 (1)
40 631 (1)
0,1890
0,2300
17:30:00 PBX0622
(PBX0622)
100,0000
100,0000
100,0000
100,0000
0,00

(100,0000)
2
-
8
800
6 (1)
5 (1)
5 (1)
99,3000
98,6200
98,6100
100,7400
100,7500
100,7700
8 (1)
5 (1)
15 (1)

17:30:00 PCB0420
(PCB0420)
99,3000
99,3000
99,3000
99,3000
0,30

(99,0000)
1
-
2
199
3 (1)
7 (1)
10 (1)
99,4000
99,1100
99,1000
100,2500
100,4500
100,4800
4 (1)
5 (1)
33 (1)
94,0000
104,0000
17:30:00 PCX
(PCCEXOL)
1,8500
1,8400
1,9700
1,8700
1,8700(#)
0,00
0,00
(1,8700)
65
-
87 608
164 204
4 313 (1)
900 (1)
3 000 (1)
1,8700
1,8600
1,8500
1,8900
1,9000
1,9100
100 (1)
1 100 (2)
2 100 (2)
1,6850
2,0500
17:30:00 PCR
(PCCROKITA)
52,4000
51,0000
52,8000
52,6000
52,6000(#)
0,38
0,38
(52,4000)
48
-
2 117
109 648
245 (3)
285 (7)
32 (1)
51,2000
51,0000
50,8000
52,6000
52,8000
53,0000
1 465 (4)
606 (3)
335 (4)
47,2000
57,6000
17:30:00 PCG
(PCGUARD)



0,8799(#)

-24,79
(1,1700)
-
-

104 (1)
1 490 (1)
-  (-)
0,9500
0,8800
-1,0000
0,8800
0,9000
2 795 (54)
158 (1)
433 (3)
1,0530
1,2870
17:30:00 PCR0223
(PCR0223)
101,3100
101,3100
101,3100
101,3100
0,51

(100,8000)
1
-
15
1 520
48 (1)
150 (1)
56 (1)
100,3400
100,3200
100,2700
101,2900
101,3000
101,3100
10 (1)
25 (1)
64 (1)
95,8000
105,8000
17:30:00 PCR0324
(PCR0324)
100,6000
100,6000
100,7000
100,7000
0,40

(100,3000)
2
-
300
30 200
20 (1)
85 (1)
300 (1)
100,3100
100,3000
100,1000
100,8500
101,2800
101,2900
18 (1)
114 (1)
27 (1)
95,3000
105,3000
17:30:00 PCR0421
(PCR0421)





(101,1100)
-
-

70 (2)
100 (1)
200 (1)
100,5500
100,2000
100,0200
101,3500
101,4900
101,5800
300 (1)
151 (1)
100 (1)
96,1100
106,1100
17:30:00 PCR0425
(PCR0425)





(101,1800)
-
-

47 (2)
15 (1)
120 (2)
100,0500
100,0100
100,0000
101,1300
101,1400
101,1500
74 (1)
122 (1)
35 (2)
96,1800
106,1800
17:30:00 PCR0426
(PCR0426)
100,7000
100,7000
100,7000
100,7000
0,20

(100,5000)
2
-
200
20 140
100 (1)
80 (1)
18 (1)
100,1200
100,1100
100,1000
101,1400
101,1500
101,3900
100 (1)
109 (1)
33 (1)
95,5000
105,5000
17:30:00 PCR0522
(PCR0522)
101,3000
101,1000
101,3000
101,1000
-0,29

(101,3900)
2
-
400
40 480
10 (1)
60 (1)
20 (1)
101,0000
100,5200
100,5100
101,1000
101,4200
101,4300
130 (1)
30 (1)
538 (2)
96,3900
106,3900
17:30:00 PCR0620
(PCR0620)
100,3500
100,3500
100,3500
100,3500
0,05

(100,3000)
1
-
35
3 512
271 (2)
15 (1)
100 (1)
100,3500
100,1300
100,1100
100,7800
100,8000
100,8800
125 (2)
74 (1)
35 (1)
95,3000
105,3000
17:30:00 PCR0622
(PCR0622)





(100,9000)
-
-

60 (2)
100 (1)
100 (1)
100,7100
100,7000
100,5000
101,4000
101,4800
101,4900
87 (1)
60 (1)
90 (1)
95,9000
105,9000
17:30:00 PCR0823
(PCR0823)





(101,2000)
-
-

47 (2)
53 (1)
60 (1)
100,5100
100,5000
100,0700
101,1800
101,1900
101,2000
47 (1)
33 (1)
68 (1)
96,2000
106,2000
17:30:00 PCR1023
(PCR1023)
100,9600
100,9600
100,9600
100,9600
-0,49

(101,4600)
3
-
356
35 942
15 (1)
10 (1)
120 (1)
100,0300
100,0200
100,0100
100,9600
101,4600
101,5000
44 (1)
29 (1)
300 (3)
96,4600
106,4600
17:30:00 PCR1026
(PCR1026)





(101,0000)
-
-

40 (1)
100 (1)
200 (1)
100,5400
100,5000
100,0000
101,9300
101,9400
101,9600
100 (1)
55 (1)
40 (1)
96,0000
106,0000
17:30:00 PCR1123
(PCR1123)
101,2000
101,2000
101,2000
101,2000
101,2000(#)
0,00
0,00
(101,2000)
1
-
40
4 048
50 (1)
100 (1)
20 (1)
100,0400
100,0300
100,0000
101,5000
102,0500
102,4000
438 (3)
58 (1)
500 (1)
96,2000
106,2000
17:30:00 PCR1223
(PCR1223)





(100,9500)
-
-

36 (2)
19 (1)
100 (1)
100,0300
100,0000
99,8100
101,1500
101,1800
101,1900
29 (1)
50 (1)
49 (1)
95,9500
105,9500
17:30:00 PCX0522
(PCX0522)





(100,5800)
-
-

50 (1)
127 (1)
100 (1)
100,6300
100,5300
100,5200
101,5000
101,6000
101,9000
35 (1)
101 (1)
35 (1)
95,5800
105,5800
17:30:00 PCX0620
(PCX0620)
100,4500
100,0000
100,4500
100,0000
-0,65

(100,6500)
7
-
585
58 577
20 (1)
105 (1)
102 (1)
100,1000
100,0500
100,0100
100,5500
100,5900
100,6000
207 (1)
100 (1)
82 (1)
95,6500
105,6500
17:30:00 PCX0920
(PCX0920)
100,3700
100,3700
100,3700
100,3700
-0,23

(100,6000)
1
-
5
502
97 (2)
100 (1)
150 (1)
100,3700
100,3600
100,2200
100,6400
100,6500
100,8900
50 (1)
271 (1)
27 (1)
95,6000
105,6000
17:30:00 PEX
(PEIXIN)



0,1100(#)

-89,22
(1,0200)
-
-

1 000 (1)
-  (-)
-  (-)
0,1100

-1,0000
0,8000
1,0000
4 610 (3)
39 (1)
350 (3)
0,9180
1,1220
17:30:00 PBX
(PEKABEX)
10,4000
10,4000
11,2000
11,2000
11,2000(#)
9,80
9,80
(10,2000)
69
-
37 433
406 047
236 (1)
534 (2)
400 (1)
11,2000
10,6000
10,5000
11,4000
11,5000
11,6000
500 (1)
140 (1)
1 630 (2)
9,2000
11,2000
17:30:00 PEO
(PEKAO)
102,3000
102,3000
105,2000
103,5000
103,5000(#)
0,78
0,78
(102,7000)
3071
-
639 966
66 508 100
30 (1)
2 182 (3)
100 (1)
103,3500
103,3000
103,2500
103,5000
103,6000
103,6500
948 (3)
652 (2)
3 062 (4)
92,4400
112,9500
17:30:00 PEM
(PEMANAGER)
10,5000
10,4000
10,8500
10,4000
10,4000(#)
-0,95
-0,95
(10,5000)
32
-
5 390
56 914
366 (2)
625 (1)
250 (1)
10,4000
10,3500
10,3000
10,7500
10,8000
10,8500
225 (1)
182 (1)
493 (1)
9,4600
11,5500
17:30:00 PEO0631
(PEO0631)





(101,0000)
-
-

2 (1)
-  (-)
-  (-)
100,0000

101,0000

1 (1)
-  (-)
-  (-)
96,0000
106,0000
17:30:00 PEO1027
(PEO1027)
102,1200
101,3000
102,1200
101,3000
-0,73

(102,0500)
2
-
30
3 055
10 (1)
50 (1)
10 (1)
101,2600
101,2500
101,1400
102,0400
102,0500
102,1300
25 (1)
15 (1)
20 (1)