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 LCC1022 MBK1030 MWT OW20F202000 OW20I192725 OW20L192100 OW20U192150 OW20W191700 PCM PHO0821 PGM RWL RCFL2BAYG1 RCFL2PKO RCFL3DB1 RCFL3PEO RCFL4JMT RCFL6CORN RCFS2EAD RCFS3BAS RCFS3OIL2 RCFS4PKO RCFS8SILVE RCGSXS0420 RCRPZU1220 RCTLHEN32 RCTSCOCO07 RCTSSUGA07 SEK TOW VTG WZ0121
ostatnie notowanie: 20.09.2019
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
07:45:00 PCM
(PCM)





(23,0000)
-
-

-  (-)
-  (-)
-  (-)




-  (-)
-  (-)
-  (-)
20,7000
25,3000
09:00:00 PCM1220
(PCM1220)





(100,0000)
-
-

-  (-)
-  (-)
-  (-)




-  (-)
-  (-)
-  (-)
95,0000
105,0000
09:00:00 PCR0223
(PCR0223)





(99,3500)
-
-

100 (1)
236 (1)
100 (1)
99,0100
99,0000
98,5200
99,7000
99,9700
99,9900
14 (1)
23 (1)
288 (1)
94,3500
104,3500
09:00:00 PCR0324
(PCR0324)





(99,2900)
-
-

32 (1)
100 (1)
53 (2)
98,5000
98,2300
98,2000
99,2900
99,5500
99,8500
12 (1)
100 (1)
40 (1)
94,2900
104,2900
09:00:00 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
09:00:00 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
09:00:00 PCR0426
(PCR0426)





(99,1000)
-
-

100 (1)
25 (1)
100 (1)
98,6100
98,6000
96,0000
99,6900
99,8300
99,8400
14 (1)
15 (1)
100 (1)
94,1000
104,1000
09:00:00 PCR0522
(PCR0522)





(99,8000)
-
-

40 (1)
51 (1)
100 (1)
99,3200
99,3100
99,3000
99,8000
99,9400
99,9500
323 (2)
47 (1)
100 (1)
94,8000
104,8000
09:00:00 PCR0620
(PCR0620)





(100,3500)
-
-

50 (1)
97 (1)
77 (1)
100,2500
100,2200
100,2000
100,4000
100,4300
100,4400
114 (1)
100 (1)
90 (1)
95,3500
105,3500
09:00:00 PCR0622
(PCR0622)





(99,7000)
-
-

2 300 (1)
50 (1)
300 (1)
99,7000
99,4100
99,4000
100,0000
100,4900
100,5000
100 (1)
50 (1)
186 (2)
94,7000
104,7000
09:00:00 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
09:00:00 PCR1019
(PCR1019)





(100,3000)
-
-

41 (1)
100 (1)
50 (1)
99,8100
99,7000
99,5200
100,6800
100,6900
101,0000
37 (1)
129 (1)
345 (3)
95,3000
105,3000
09:00:00 PCR1023
(PCR1023)





(99,1000)
-
-

14 (1)
51 (1)
80 (1)
98,6000
98,2600
98,2500
99,1000
99,1700
99,1800
150 (1)
100 (1)
100 (1)
94,1000
104,1000
09:00:00 PCR1123
(PCR1123)





(99,0500)
-
-

51 (1)
76 (1)
100 (1)
98,4100
98,4000
98,0000
99,4500
99,4900
100,0500
140 (2)
100 (1)
100 (1)
94,0500
104,0500
09:00:00 PCR1223
(PCR1223)





(99,0000)
-
-

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
09:00:00 PCX0522
(PCX0522)





(99,0000)
-
-

30 (1)
40 (1)
55 (1)
99,5000
99,0100
99,0000
99,9900
100,3900
100,4000
100 (1)
100 (1)
100 (1)
94,0000
104,0000
09:00:00 PCX0620
(PCX0620)





(100,4300)
-
-

20 (1)
23 (1)
75 (1)
100,2200
100,0100
99,2500
100,4300
100,7600
100,7700
100 (1)
100 (1)
100 (1)
95,4300
105,4300
09:00:00 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
08:30:00 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
09:02:30 PBX
(PEKABEX)
7,6000
7,6000
7,6000
7,6000
2,70

(7,4000)
1
-
30
228
2 900 (2)
5 271 (5)
5 606 (5)
7,4000
7,3500
7,3000
7,6000
7,7000
7,8000
326 (2)
975 (1)
100 (1)
6,7000
8,1000
09:23:21 PEO
(PEKAO)
106,2500
105,1000
106,2500
105,3500
106,2500(#)
-0,24
0,62
(105,6000)
79
-
7 344
774 881
112 (2)
150 (1)
400 (3)
105,3500
105,3000
105,2500
105,4500
105,5000
105,5500
601 (4)
1 154 (7)
335 (2)
95,6400
116,8500
09:00:00 PEM
(PEMANAGER)
12,8000
12,8000
12,8000
12,8000
12,8000(#)
0,39
0,39
(12,7500)
1
-
2
26
170 (1)
1 125 (2)
450 (1)
12,5500
12,5000
12,4000
12,8000
12,9000
13,0000
98 (1)
100 (1)
1 372 (3)
11,5000
14,0000
09:00:00 PEO0631
(PEO0631)





(101,3000)
-
-

1 (1)
-  (-)
-  (-)
100,7000

101,3000

1 (1)
-  (-)
-  (-)

09:00:00 PEO1027
(PEO1027)





(102,4000)
-
-

65 (2)
20 (1)
5 (1)
102,1500
101,8000
101,7500
102,8000
102,8800
104,0000
9 (1)
95 (1)
50 (1)

09:00:00 PEO1028
(PEO1028)





(102,0000)
-
-

-  (-)
-  (-)
-  (-)




-  (-)
-  (-)
-  (-)
97,0000
107,0000
09:00:00 PEO1033
(PEO1033)





(100,0000)
-
-

-  (-)
-  (-)
-  (-)




-  (-)
-  (-)
-  (-)

09:00:00 PEOH210
(PEOH210)





(100,0000)
-
-

-  (-)
-  (-)
-  (-)




-  (-)
-  (-)
-  (-)

09:00:00 PEOH213
(PEOH213)





(100,0000)
-
-

-  (-)
-  (-)
-  (-)




-  (-)
-  (-)
-  (-)

09:00:00 PEOH214
(PEOH214)





(100,0000)
-
-

-  (-)
-  (-)
-  (-)




-  (-)
-  (-)
-  (-)
95,0000
105,0000
09:00:00 PEOH215
(PEOH215)





(100,0000)
-
-

-  (-)
-  (-)
-  (-)




-  (-)
-  (-)
-  (-)

09:00:00 PEOH216
(PEOH216)





(100,0000)
-
-

-  (-)
-  (-)
-  (-)




-  (-)
-  (-)
-  (-)
95,0000
105,0000
09:00:00 PEOH217
(PEOH217)





(100,0000)
-
-

-  (-)
-  (-)
-  (-)




-  (-)
-  (-)
-  (-)
95,0000
105,0000
09:00:00 PEOH218
(PEOH218)





(100,0000)
-
-

-  (-)
-  (-)
-  (-)




-  (-)
-  (-)
-  (-)
95,0000
105,0000
09:00:00 PEONP01
(PEONP01)





(100,0000)
-
-

-  (-)
-  (-)
-  (-)




-  (-)
-  (-)
-  (-)
95,0000
105,0000
09:07:57 PEP
(PEP)
27,0000
26,7000
27,0000
26,7000
27,0000(#)
-1,84
-0,74
(27,2000)
3
-
187
4 995
90 (1)
470 (1)
90 (1)
26,4000
26,3000
26,2000
27,0000
27,3000
27,4000
593 (2)
163 (1)
900 (3)
24,3000
29,7000
09:10:54 PPS
(PEPEES)
1,7800
1,7800
1,8000
1,8000
0,00

(1,8000)
3
-
3 666
6 565
3 689 (3)
17 529 (3)
5 000 (1)
1,7300
1,7200
1,6000
1,7900
1,8200
1,8300
2 875 (1)
4 176 (1)
6 816 (2)
1,6200
1,9800
07:45:00 PFL
(PFLEIDER)





(26,2000)
-
-

-  (-)
-  (-)
-  (-)




-  (-)
-  (-)
-  (-)
23,6000
28,8000
09:16:58 PGE
(PGE)
8,6200
8,6200
8,7300
8,6400
8,6200(#)
-0,12
-0,35
(8,6500)
53
-
28 099
243 945
411 (3)
753 (1)
100 (1)
8,6400
8,6340
8,6320
8,6600
8,6640
8,6680
4 753 (5)
753 (1)
1 829 (2)
7,7860
9,5140
09:00:00 PGE0526
(PGE0526)





(101,0000)
-
-

-  (-)
-  (-)
-  (-)




-  (-)
-  (-)
-  (-)

09:00:00 PGE0529
(PGE0529)





(101,5500)
-
-

100 (1)
50 (1)
20 (1)
101,1100
101,1000
101,0100
101,5500
101,6000
10 (1)
147 (1)
-  (-)
96,5500
106,5500
09:00:00 PGF1120
(PGF1120)





(100,2000)
-
-

50 (1)
5 (1)
14 (2)
99,1100
99,0200
99,0100
100,2000
100,3000
100,4600
100 (1)
10 (1)
5 (1)

09:00:00 PGL1127
(PGL1127)





(103,2500)
-
-

-  (-)
-  (-)
-  (-)




-  (-)
-  (-)
-  (-)

09:21:46 PGN
(PGNIG)
5,1250
5,1100
5,1350
5,1200
5,1250(#)
-0,68
-0,58
(5,1550)
91
-
117 540
601 961
5 744 (2)
11 360 (2)
8 029 (4)
5,1150
5,1100
5,1050
5,1250
5,1300
5,1350
14 208 (6)
3 226 (2)
11 453 (4)
4,6400
5,6700
09:18:21 PGO
(PGODLEW)
1,4600
1,3900
1,4600
1,3900
1,4600(#)
-0,71
4,29
(1,4000)
4
-
1 116
1 552
558 (1)
5 796 (2)
546 (1)
1,3800
1,3600
1,3500
1,3900
1,4600
1,4700
400 (1)
5 249 (1)
4 547 (2)
1,2600
1,5400
09:21:13 PSW
(PGSSOFT)
10,0000
10,0000
10,3600
10,3600
10,0000(#)
1,57
-1,96
(10,2000)
15
-
2 797
28 418
482 (1)
1 100 (1)
745 (2)
10,2200
10,0600
10,0000
10,3800
10,4000
10,4400
970 (1)
400 (3)
1 400 (1)
9,1800
11,2200
09:00:46 PHR
(PHARMENA)
7,8800
7,8800
7,8800
7,8800
1,29

(7,7800)
1
-
2
16
100 (1)
50 (1)
1 100 (1)
7,4000
7,2000
7,1000
7,4400
7,8800
7,9600
1 100 (1)
196 (1)
135 (1)
7,0200
8,5400
09:17:13 PHN
(PHN)
12,5000
12,0000
12,5000
12,4000
12,2000(#)
1,64
0,00
(12,2000)
4
-
914
10 983
751 (1)
80 (1)
200 (1)
11,9500
11,8000
11,7500
12,0000
12,4000
12,4500
850 (1)
246 (1)
109 (1)
11,0000
13,4000
09:00:00 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)

09:00:00 PHO0120
(PHO0120)





(100,0000)
-
-

10 (1)
-  (-)
-  (-)
99,8000

100,2000
100,3000
5 (1)
10 (1)
-  (-)
95,0000
105,0000
09:00:00 PHO0721
(PHO0721)





(100,0000)
-
-

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