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 BNPPBSK0920 BPHFIZMLI CLE ECH EHG FBASH20 FGBPH20 FMTBM20 FUSDM20 GNB0321 HMI INTLADS13532 INTLDAX12864 INTLGBU25106 INTLNKX00794 INTLPKN23655 INTLUSD24554 INTSDAX18952 INTSNAG07096 INTSSLV25015 IQP KRI1020 MAB MRC OLK1123 OW20I202600 OW20K191950 OW20R201800 OW20V192450 OW20X192550 PEOH210 PKN0921 PRM RCDGRAOPEN RCFL2GASO RCFL2VNA RCFL3GAMES RCFL3SAP1 RCFL4PGN RCFL6PALL RCFS2EAD RCFS3ACP RCFS3LXS RCFS4FW203 RCFS5SUGA1 RCGETNA1222 RCNDXAOPEN RCTLBPL RCTLOIL008 RCTSCOCO09 RCTSSILV13 RON SHG UCEXSX6P0823 WTN
ostatnie notowanie: 18.10.2019
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 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
17:30:00 PEOH215
(PEOH215)





(100,0000)
-
-

-  (-)
-  (-)
-  (-)




-  (-)
-  (-)
-  (-)
96,0000
104,0000
17:30:00 PEOH216
(PEOH216)





(100,0000)
-
-

-  (-)
-  (-)
-  (-)




-  (-)
-  (-)
-  (-)
95,0000
105,0000
17:30:00 PEOH217
(PEOH217)





(100,0000)
-
-

-  (-)
-  (-)
-  (-)




-  (-)
-  (-)
-  (-)
95,0000
105,0000
17:30:00 PEOH218
(PEOH218)





(100,0000)
-
-

-  (-)
-  (-)
-  (-)




-  (-)
-  (-)
-  (-)

17:30:00 PEONP01
(PEONP01)





(100,0000)
-
-

-  (-)
-  (-)
-  (-)




-  (-)
-  (-)
-  (-)
96,0000
104,0000
17:30:00 PEP
(PEP)
25,4000
25,1000
25,7000
25,1000
25,4000(#)
-0,79
0,40
(25,3000)
10
-
734
18 624
396 (3)
405 (1)
458 (2)
25,0000
24,9000
24,5000
25,7000
25,9000
26,0000
390 (1)
250 (1)
100 (1)
22,8000
27,8000
17:30:00 PPS
(PEPEES)
1,7700
1,7700
1,7700
1,7700
0,00

(1,7700)
1
-
2
4
900 (1)
10 663 (4)
800 (1)
1,6400
1,6200
1,6100
1,7700
1,7900
1,8000
1 039 (1)
618 (1)
1 000 (1)
1,6000
1,9400
17:30:00 PFL
(PFLEIDER)





(26,2000)
-
-

-  (-)
-  (-)
-  (-)




-  (-)
-  (-)
-  (-)
23,6000
28,8000
17:30:00 PGE
(PGE)
8,3800
8,1900
8,3800
8,2260
8,2260(#)
-1,86
-1,86
(8,3820)
1849
-
1 133 999
9 337 543
2 692 (1)
7 638 (2)
3 359 (5)
8,2140
8,2020
8,2000
8,2260
8,2280
8,2300
1 727 (1)
1 796 (1)
24 270 (4)
7,5440
9,2200
17:30:00 PGE0526
(PGE0526)





(101,0100)
-
-

400 (1)
-  (-)
-  (-)
100,3500

101,0100

300 (1)
-  (-)
-  (-)
96,0100
106,0100
17:30:00 PGE0529
(PGE0529)





(101,0100)
-
-

10 (1)
100 (1)
20 (1)
100,7600
100,7500
99,0000
101,4000
101,4500
645 (1)
478 (1)
-  (-)
97,0100
105,0100
17:30:00 PGF1120
(PGF1120)





(99,2000)
-
-

10 (1)
5 (1)
5 (1)
99,2000
99,0300
99,0200
100,0000
100,0500
100,2000
44 (1)
3 (1)
100 (1)
94,2000
104,2000
17:30:00 PGL1127
(PGL1127)





(103,2500)
-
-

-  (-)
-  (-)
-  (-)




-  (-)
-  (-)
-  (-)
99,2500
107,2500
17:30:00 PGN
(PGNIG)
4,6500
4,5700
4,6500
4,5880
4,5880(#)
-0,69
-0,69
(4,6200)
1023
-
1 963 671
9 018 937
1 000 (1)
2 348 (3)
6 822 (5)
4,5800
4,5740
4,5720
4,5880
4,5900
4,5920
14 188 (3)
50 677 (4)
46 540 (3)
4,1580
5,0800
17:30:00 PGO
(PGODLEW)
1,3000
1,1500
1,3000
1,1500
1,1500(#)
-11,54
-11,54
(1,3000)
42
-
47 397
56 798
4 000 (2)
6 733 (5)
6 585 (1)
1,1600
1,1500
1,1400
1,2200
1,2400
1,2900
1 963 (1)
6 708 (3)
621 (1)
1,1700
1,4300
17:30:00 PSW
(PGSSOFT)
9,7900
9,5000
9,7900
9,5000
9,7900(#)
-2,06
0,93
(9,7000)
12
-
1 993
19 170
4 725 (4)
695 (1)
1 127 (2)
9,5000
9,4800
9,4700
9,7400
9,7500
9,7600
115 (2)
205 (1)
443 (1)
8,7300
10,6600
17:30:00 PHR
(PHARMENA)
5,8600
5,6800
5,8600
5,7200
5,7200(#)
-5,61
-5,61
(6,0600)
7
-
3 123
18 100
91 (1)
800 (1)
155 (2)
5,7200
5,7000
5,6800
6,0600
6,3000
6,5400
117 (1)
182 (1)
470 (1)
5,4600
6,6600
17:30:00 PHN
(PHN)
12,1500
11,6000
12,1500
11,8500
11,8500(#)
-1,25
-1,25
(12,0000)
16
-
2 732
32 309
87 (1)
34 (1)
34 (1)
11,8500
11,7500
11,7000
12,3000
12,4500
12,5000
1 086 (1)
150 (1)
355 (2)
10,8000
13,2000
17:30:00 PHN0623
(PHN0623)





(102,4000)
-
-

100 (1)
100 (1)
3 (1)
101,8000
101,7000
101,6000
102,4000
103,0000
104,0000
88 (1)
250 (1)
300 (1)
98,4000
106,4000
17:30:00 PHO0120
(PHO0120)





(100,0000)
-
-

10 (1)
-  (-)
-  (-)
99,8000

100,2000
100,3000
5 (1)
10 (1)
-  (-)
95,0000
105,0000
17:30:00 PHO0721
(PHO0721)





(100,0600)
-
-

10 (1)
460 (1)
1 000 (1)
99,8200
99,8000
99,6500
100,0600
100,0700
100,0900
466 (1)
100 (1)
500 (1)
95,0600
105,0600
17:30:00 PHO0821
(PHO0821)





(99,9000)
-
-

10 (1)
500 (1)
-  (-)
99,8200
99,8000
100,1900
100,2000
100,3000
100 (1)
698 (1)
500 (1)
94,9000
104,9000
17:30:00 PHP0123
(PHP0123)





(99,9700)
-
-

1 (1)
-  (-)
-  (-)
99,5000



-  (-)
-  (-)
-  (-)
94,9700
104,9700
17:30:00 PHP0124
(PHP0124)





(99,8900)
-
-

1 (1)
-  (-)
-  (-)
99,5000



-  (-)
-  (-)
-  (-)
94,8900
104,8900
17:30:00 PHP0421
(PHP0421)





(100,6000)
-
-

5 (1)
-  (-)
-  (-)
100,3000

100,8000

5 (1)
-  (-)
-  (-)

17:30:00 PHP0422
(PHP0422)





(100,0000)
-
-

-  (-)
-  (-)
-  (-)




-  (-)
-  (-)
-  (-)

17:30:00 PHP0424
(PHP0424)





(99,9000)
-
-

5 (1)
-  (-)
-  (-)
99,8000

100,3000

5 (1)
-  (-)
-  (-)
94,9000
104,9000
17:30:00 PHP0425
(PHP0425)





(100,1000)
-
-

5 (1)
-  (-)
-  (-)
99,7000



-  (-)
-  (-)
-  (-)

17:30:00 PHP0522
(PHP0522)





(100,6000)
-
-

5 (1)
-  (-)
-  (-)
100,0000



-  (-)
-  (-)
-  (-)

17:30:00 PHP0621
(PHP0621)





(100,5500)
-
-

5 (1)
-  (-)
-  (-)
100,1000



-  (-)
-  (-)
-  (-)
95,5500
105,5500
17:30:00 PHP0622
(PHP0622)





(99,7000)
-
-

1 (1)
-  (-)
-  (-)
98,5000



-  (-)
-  (-)
-  (-)
94,7000
104,7000
17:30:00 PHP0623
(PHP0623)





(100,0300)
-
-

5 (1)
-  (-)
-  (-)
99,5000



-  (-)
-  (-)
-  (-)

17:30:00 PHP0725
(PHP0725)





(100,1000)
-
-

5 (1)
-  (-)
-  (-)
99,9000

100,6000

5 (1)
-  (-)
-  (-)
95,1000
105,1000
17:30:00 PHP0824
(PHP0824)





(100,0000)
-
-

1 (1)
-  (-)
-  (-)
99,5000



-  (-)
-  (-)
-  (-)
95,0000
105,0000
17:30:00 PHP0828
(PHP0828)





(100,0000)
-
-

5 (1)
-  (-)
-  (-)
100,0000



-  (-)
-  (-)
-  (-)
95,0000
105,0000
17:30:00 PHP0921
(PHP0921)





(100,6000)
-
-

5 (1)
-  (-)
-  (-)
100,4500

101,4500

3 (1)
-  (-)
-  (-)

17:30:00 PHP0924
(PHP0924)





(100,0000)
-
-

5 (1)
-  (-)
-  (-)
100,0000

101,0000

5 (1)
-  (-)
-  (-)
95,0000
105,0000
17:30:00 PHP1121
(PHP1121)





(99,9300)
-
-

1 (1)
-  (-)
-  (-)
99,5000

101,0000

1 (1)
-  (-)
-  (-)
94,9300
104,9300
17:30:00 PHP1220
(PHP1220)





(100,5000)
-
-

5 (1)
-  (-)
-  (-)
100,4500

100,9500

5 (1)
-  (-)
-  (-)
95,5000
105,5000
17:30:00 PIA0922
(PIA0922)





(103,0000)
-
-

-  (-)
-  (-)
-  (-)




-  (-)
-  (-)
-  (-)
99,0000
107,0000
17:30:00 PIA1124
(PIA1124)





(100,0000)
-
-

-  (-)
-  (-)
-  (-)




-  (-)
-  (-)
-  (-)
95,0000
105,0000
17:30:00 PIA1126
(PIA1126)





(100,0000)
-
-

-  (-)
-  (-)
-  (-)




-  (-)
-  (-)
-  (-)
96,0000
104,0000
17:30:00 PIA1128
(PIA1128)





(100,0000)
-
-

-  (-)
-  (-)
-  (-)




-  (-)
-  (-)
-  (-)
96,0000
104,0000
17:30:00 PK10622
(PK10622)
101,1600
101,1600
101,1600
101,1600
-0,33

(101,5000)
1
-
350
35 406
200 (1)
100 (1)
200 (1)
101,1600
101,1500
101,1400
101,5800
101,5900
101,6000
200 (1)
200 (1)
300 (1)
96,5000
106,5000
17:30:00 PKN0420
(PKN0420)





(101,6800)
-
-

200 (1)
100 (1)
100 (1)
101,3500
101,3400
101,3000
101,6800
101,7000
101,7900
235 (2)
100 (1)
43 (1)
96,6800
106,6800
17:30:00 PKN0622
(PKN0622)





(101,6900)
-
-

500 (1)
2 000 (1)
100 (1)
101,2600
101,2500
101,0000
101,6500
101,6900
101,7400
250 (1)
1 593 (3)
782 (1)
96,6900
106,6900
17:30:00 PKN0722
(PKN0722)





(101,2600)
-
-

805 (2)
1 779 (1)
120 (2)
101,2600
101,2500
101,0000
101,4000
101,4800
101,6500
11 (1)
150 (2)
102 (1)
96,2600
106,2600