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 GHE0621 GPW1022 INP INTLBND05595 INTLDOW00380 INTLHSC18861 INTLOPL21584 INTLPKO17541 INTLVOW11163 INTSCDR24810 INTSNAG04085 INTSSLV02345 IPP0620 KRI0322 LPP MCP OEX OW20C202500 OW20K192275 OW20M202300 OW20W191875 OW20X192600 PEO1028 PIA1128 PRF1220 RCBWIGZL0423 RCFL2CORN RCFL2SAP1 RCFL3DPW1 RCFL3PEO RCFL4FACC RCFL5MWIG40 RCFS2ADS1 RCFS2PALL1 RCFS3EAD RCFS3SOY RCFS4WHT1 RCGASOOPEN RCGTECBSK0221 RCROPL1220 RCTLENIMI1 RCTLSILV07 RCTSHEN32 RCTWSX5E1021 SCH1131 SUW VTG WS0428
ostatnie notowanie: 14.11.2019
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
08:45:00 OW20X192600
(OW20X192600)





(361,5500)
-
1

11 (1)
-  (-)
-  (-)
336,3000

366,3000

11 (1)
-  (-)
-  (-)
161,5500
561,5500
08:45:00 OW20X192650
(OW20X192650)





(411,8000)
-
0

11 (1)
-  (-)
-  (-)
386,0500

416,0500

11 (1)
-  (-)
-  (-)
211,8000
611,8000
08:45:00 OW20X192700
(OW20X192700)





(461,7000)
-
3

11 (1)
-  (-)
-  (-)
435,8500

465,8500

11 (1)
-  (-)
-  (-)
261,7000
661,7000
08:45:00 OW20X192750
(OW20X192750)





(511,6000)
-
0

11 (1)
-  (-)
-  (-)
485,7500

515,7500

11 (1)
-  (-)
-  (-)
311,6000
711,6000
08:45:00 OW20X192800
(OW20X192800)





(560,5000)
-
3

11 (1)
-  (-)
-  (-)
535,6500

565,6500

11 (1)
-  (-)
-  (-)
360,5000
760,5000
12:36:41 PMP
(PAMAPOL)
1,0500
1,0500
1,0500
1,0500
-3,67

(1,0900)
3
-
5 000
5 250
1 000 (1)
2 390 (2)
8 353 (2)
1,0400
1,0300
1,0200
1,0700
1,0900
1,1000
2 180 (1)
2 103 (1)
5 600 (1)
0,9850
1,1900
11:46:33 NVA
(PANOVA)
14,2000
13,9000
14,5000
13,9000
14,2000(#)
-0,71
1,43
(14,0000)
23
-
5 064
71 722
200 (1)
555 (1)
222 (1)
13,8000
13,7000
13,6000
14,2000
14,3000
14,4000
454 (3)
530 (1)
210 (1)
12,6000
15,4000
12:37:30 PAT
(PATENTUS)
1,4600
1,4600
1,6000
1,5400
1,6000(#)
21,26
25,98
(1,2700)
152
-
212 354
325 117
1 500 (1)
5 000 (3)
5 000 (2)
1,5500
1,5300
1,5200
1,5700
1,5800
1,5900
15 750 (2)
2 400 (2)
7 400 (4)
1,1500
1,3900
09:00:00 PB10620
(PB10620)





(100,0000)
-
-

-  (-)
-  (-)
-  (-)




-  (-)
-  (-)
-  (-)
95,0000
105,0000
09:00:00 PB11219
(PB11219)





(100,0000)
-
-

-  (-)
-  (-)
-  (-)




-  (-)
-  (-)
-  (-)
95,0000
105,0000
12:37:27 PBG
(PBG)



0,0460(#)

-0,43
(0,0462)
-
-

2 000 (1)
40 000 (1)
20 770 (1)
0,0600
0,0490
0,0480
-1,0000
0,0100
0,0460
30 000 (1)
398 017 (1)
5 000 (1)
0,0324
0,0600
09:00:00 PBG0620
(PBG0620)





(100,0000)
-
-

-  (-)
-  (-)
-  (-)




-  (-)
-  (-)
-  (-)
95,0000
105,0000
09:00:00 PBG1219
(PBG1219)





(100,0000)
-
-

-  (-)
-  (-)
-  (-)




-  (-)
-  (-)
-  (-)
95,0000
105,0000
09:02:35 BKM
(PBKM)
63,2000
63,2000
63,2000
63,2000
1,94

(62,0000)
1
-
1
63
2 146 (1)
220 (1)
163 (2)
62,0000
61,6000
61,0000
63,2000
63,4000
63,8000
460 (4)
350 (2)
569 (2)
55,8000
68,2000
09:00:00 PBS0225
(PBS0225)





(50,5000)
-
-

340 (1)
-  (-)
-  (-)
30,0000

70,0000

150 (1)
-  (-)
-  (-)
35,5000
65,5000
09:00:00 PBS0325
(PBS0325)





(49,9500)
-
-

26 (1)
100 (1)
115 (1)
41,1000
40,1000
39,0000
49,9500
60,0000
97 (1)
170 (1)
-  (-)
34,9500
64,9500
10:30:32 PBS0523
(PBS0523)
48,0000
48,0000
48,0000
48,0000
0,00

(48,0000)
2
-
46
2 208
30 (1)
4 (1)
4 (1)
43,5000
43,3000
43,1000
47,9800
48,0000
49,0000
186 (1)
23 (1)
20 (1)
33,0000
63,0000
10:09:12 PBS0720 79,4000
79,4000
79,4000
79,4000
0,51

(79,0000)
1
-
10
794
10 (1)
2 (1)
30 (1)
74,0000
71,0000
66,1000
79,5000
83,0000
83,5000
30 (1)
1 (1)
3 (1)
69,0000
89,0000
09:00:00 PBS1021




(66,0000)
-
-

38 (1)
200 (1)
200 (1)
63,7000
59,7000
50,0000
66,0000
68,0000
70,0000
146 (4)
44 (1)
537 (2)
51,0000
81,0000
09:00:00 PBS1024
(PBS1024)





(87,0000)
-
-

260 (1)
-  (-)
-  (-)
40,0000

89,6000
90,0000
99 (1)
198 (3)
-  (-)
77,0000
97,0000
11:30:00 PBF
(PBSFINANSE)





(0,2180)
-
-

13 440 (1)
45 000 (1)
-  (-)
0,1800
0,1700
0,2180
0,2200
0,2500
39 265 (1)
35 000 (1)
2 000 (1)
0,1970
0,2380
09:00:00 PBX0622
(PBX0622)





(100,0000)
-
-

53 (2)
10 (1)
3 (1)
99,3000
99,2700
98,6100
100,0000
100,6600
100,6800
23 (1)
5 (1)
20 (1)
95,0000
105,0000
12:16:21 PCB0420
(PCB0420)
100,1000
100,1000
100,1000
100,1000
-0,10

(100,2000)
2
-
5
501
6 (2)
5 (1)
2 (1)
99,8000
99,7000
99,5500
100,2000
100,8400
100,8500
5 (1)
7 (1)
9 (1)
95,2000
105,2000
09:10:40 PCX
(PCCEXOL)
1,6600
1,6600
1,6600
1,6600
-1,19

(1,6800)
5
-
50
83
469 (1)
2 050 (6)
500 (1)
1,6600
1,6500
1,6450
1,6800
1,6900
1,6950
1 937 (7)
6 847 (12)
8 344 (2)
1,5150
1,8450
11:42:24 PCR
(PCCROKITA)
49,6000
46,8000
49,6000
48,7000
49,6000(#)
-1,81
0,00
(49,6000)
40
-
2 315
111 364
80 (2)
80 (2)
80 (3)
47,3000
47,2000
47,1000
48,5000
48,6000
48,7000
20 (1)
41 (1)
110 (2)
44,7000
54,4000
12:26:32 PCEP 0,0550
0,0100
0,0700
0,0100
0,0100(#)
-81,82
-81,82
(0,0550)
47
-
355 519
4 933
-  (-)
-  (-)
-  (-)


0,0100
0,0150
0,0155
34 290 (2)
3 889 (1)
5 555 (1)
0,0205
0,0375
12:26:06 PCG
(PCGUARD)



0,0110(#)

-99,06
(1,1700)
-
-

114 (1)
40 000 (2)
10 000 (1)
1,0000
0,0110
0,0100
-1,0000
0,9000
0,9500
5 610 (68)
767 (4)
158 (1)
1,0530
1,2870
09:00:00 PCM1220
(PCM1220)





(100,0000)
-
-

-  (-)
-  (-)
-  (-)




-  (-)
-  (-)
-  (-)

12:38:09 PCR0223
(PCR0223)
100,4700
100,4700
100,4700
100,4700
0,00

(100,4700)
2
-
197
19 793
103 (1)
100 (1)
50 (1)
100,4700
100,0400
100,0300
100,4800
100,6900
100,7000
55 (1)
55 (1)
55 (1)
95,4700
105,4700
09:00:00 PCR0324
(PCR0324)





(100,2000)
-
-

150 (1)
300 (1)
100 (1)
99,4000
99,3500
99,1600
100,2000
100,4800
100,4900
121 (1)
100 (1)
100 (1)
95,2000
105,2000
11:16:07 PCR0421
(PCR0421)
100,7500
100,7500
100,7500
100,7500
0,24

(100,5100)
2
-
75
7 556
79 (1)
120 (1)
100 (1)
100,4200
100,4000
100,3200
100,7000
100,8000
100,9900
300 (1)
100 (1)
39 (1)
95,5100
105,5100
09:00:00 PCR0425
(PCR0425)





(100,2000)
-
-

99 (1)
104 (1)
100 (1)
100,0000
99,7500
99,7100
100,4500
100,4700
100,4800
100 (1)
40 (1)
100 (1)
95,2000
105,2000
12:05:25 PCR0426
(PCR0426)
100,0000
100,0000
100,1700
100,1700
100,0000(#)
0,17
0,00
(100,0000)
2
-
15
1 502
60 (1)
300 (1)
100 (1)
100,0000
99,7000
99,6400
100,1700
100,1900
100,2000
7 (1)
100 (1)
52 (1)
95,0000
105,0000
10:00:51 PCR0522
(PCR0522)
100,4000
100,4000
100,4000
100,4000
-0,33

(100,7300)
1
-
10
1 004
21 (1)
39 (1)
100 (1)
100,0100
99,7300
99,4000
100,4000
100,7500
100,7700
95 (1)
67 (1)
51 (1)
95,7300
105,7300
09:00:00 PCR0620
(PCR0620)





(100,8000)
-
-

93 (1)
19 (1)
10 (1)
100,5300
100,5200
100,3000
100,8000
100,8400
100,8600
124 (3)
47 (1)
214 (1)
95,8000
105,8000
09:00:00 PCR0622
(PCR0622)





(100,4000)
-
-

32 (1)
50 (1)
100 (1)
100,0200
100,0000
99,4000
100,6000
100,8300
100,8400
390 (1)
51 (1)
100 (1)
95,4000
105,4000
09:00:00 PCR0823
(PCR0823)





(100,2000)
-
-

25 (1)
50 (1)
200 (1)
99,0600
99,0500
99,0300
100,4000
100,4200
100,4300
61 (1)
70 (1)
35 (1)
95,2000
105,2000
09:00:00 PCR1023
(PCR1023)





(100,6300)
-
-

17 (1)
50 (1)
54 (1)
100,0100
99,9900
99,9700
100,7800
100,7900
100,9300
57 (1)
30 (1)
55 (1)
95,6300
105,6300
09:57:51 PCR1026
(PCR1026)
102,4900
102,4900
102,4900
102,4900
102,4900(#)
2,49
2,49
(100,0000)
1
-
2
205
8 (1)
200 (1)
190 (1)
100,0300
100,0200
100,0100
102,2500
102,4900
102,9900
11 (1)
78 (1)
335 (1)
95,0000
105,0000
09:00:00 PCR1123
(PCR1123)





(100,8900)
-
-

50 (1)
51 (1)
100 (1)
99,8500
99,8100
99,7800
100,9200
100,9300
100,9500
103 (1)
100 (1)
28 (1)
95,8900
105,8900
09:00:00 PCR1223
(PCR1223)





(100,1900)
-
-

26 (1)
200 (1)
100 (1)
99,6300
99,6200
99,6000
100,4900
100,5000
101,0000
51 (1)
13 (1)
74 (1)
95,1900
105,1900
09:00:00 PCX0522
(PCX0522)





(100,6300)
-
-

24 (1)
50 (1)
58 (1)
100,6300
100,5000
100,4800
100,9700
100,9800
101,4900
100 (1)
50 (1)
60 (1)
95,6300
105,6300
09:00:00 PCX0620
(PCX0620)





(100,1000)
-
-

146 (1)
90 (2)
100 (1)
100,1000
100,0000
99,1000
100,4700
100,4800
100,4900
100 (1)
92 (1)
80 (1)
95,1000
105,1000
09:00:00 PCX0920
(PCX0920)





(100,1800)
-
-

130 (2)
100 (1)
100 (1)
100,0100
100,0000
99,0000
100,4900
100,5000
100,6700
1 (1)
190 (2)
70 (1)
95,1800
105,1800
11:30:00 PEX
(PEIXIN)





(1,0200)
-
-

-  (-)
-  (-)
-  (-)


-1,0000
1,0000
1,0200
10 (1)
214 (2)
419 (2)
0,9180
1,1220
09:00:00 PBX
(PEKABEX)
8,1000
8,1000
8,1000
8,1000
8,1000(#)
1,25
1,25
(8,0000)
1
-
50
405
100 (1)
8 480 (2)
5 500 (4)
7,9000
7,8500
7,8000
8,1000
8,2000
8,3000
1 547 (2)
463 (1)
895 (3)
7,2000
8,8000
12:38:21 PEO
(PEKAO)
102,5000
102,4500
104,3500
104,1500
102,5000(#)
1,61
0,00
(102,5000)
915
-
142 391
14 745 445
1 968 (7)
2 155 (6)
10 191 (7)
104,1000
104,1000
104,0000
104,2000
104,2500
104,3000
989 (6)
1 010 (8)
1 891 (5)
92,2600
112,7500
12:07:51 PEM
(PEMANAGER)
10,4000
9,6400
10,4000
9,7000
10,4000(#)
-4,90
1,96
(10,2000)
45
-
9 230
91 138
100 (1)
810 (1)
300 (1)
9,7600
9,7000
9,6800
9,9800
10,0500
10,1000
800 (1)
100 (1)
644 (1)
9,1800
11,2000
09:00:00 PEO0631
(PEO0631)





(101,2000)
-
-

-  (-)
-  (-)
-  (-)


101,1000
104,0000
2 (2)
1 (1)
-  (-)

09:00:00 PEO1027
(PEO1027)





(102,4700)
-
-

15 (2)
25 (1)
100 (1)
102,0000
101,6000
101,5500
102,4700
102,5000
102,8800
100 (1)
175 (1)
100 (1)
97,4700
107,4700