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 BOW CDR DS1023 ERB F6MWH20 FENGH20 FLTSH20 FPXMH20 GHE0722 GRN INS1020 INTLCCC24323 INTLDOW16790 INTLKGH12203 INTLPAL25031 INTLPLA25270 INTLVOW17137 INTSDBK03897 INTSNDX23333 INTSTNF25171 JHM0821 KRU0322 MXC MEX OPN OW20B202600 OW20L192075 OW20N201850 OW20X191700 PBG PEONP01 PKOASZEWZ PRZ1025 RCDAXAOPEN RCFL2PLAY RCFL3EUH RCFL3SOY RCFL4TOTF RCFL8SILVE RCFS3BOSS RCFS3PZU RCFS5LIGH1 RCGCOMB0421 RCKTXAOPEN RCSAEAOPEN RCTLPGN002 RCTSSUGA07 SBK1020 SON UCEXSX6P0524 WTN
ostatnie notowanie: 22.11.2019
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
17:30:00 PEONP01
(PEONP01)





(100,0000)
-
-

-  (-)
-  (-)
-  (-)




-  (-)
-  (-)
-  (-)
95,0000
105,0000
17:30:00 PEP
(PEP)
26,8000
25,3000
26,8000
25,5000
25,5000(#)
-3,04
-3,04
(26,3000)
48
-
3 781
97 277
91 (1)
1 200 (4)
200 (2)
25,5000
25,0000
24,5000
26,3000
27,0000
27,4000
500 (1)
100 (1)
110 (1)
23,7000
28,9000
17:30:00 PPS
(PEPEES)
1,8100
1,8100
1,8100
1,8100
1,7500(#)
0,56
-2,78
(1,8000)
1
-
2
4
5 755 (2)
430 (2)
6 499 (2)
1,7500
1,7000
1,6600
1,8000
1,8100
1,8200
3 611 (2)
6 996 (2)
380 (1)
1,6200
1,9800
17:30:00 PFL
(PFLEIDER)





(26,2000)
-
-

-  (-)
-  (-)
-  (-)




-  (-)
-  (-)
-  (-)
23,6000
28,8000
17:30:00 PGE
(PGE)
8,4700
8,4520
8,6960
8,5220
8,5220(#)
0,64
0,64
(8,4680)
3303
-
1 954 615
16 746 354
684 (1)
9 201 (7)
12 220 (5)
-1,0000
8,5220
8,5200
8,5440
8,5500
8,5600
2 436 (1)
96 555 (1)
1 118 (2)
7,6220
9,3140
17:30:00 PGE0526
(PGE0526)





(101,2000)
-
-

2 (1)
3 (1)
-  (-)
101,0100
101,0000


-  (-)
-  (-)
-  (-)
96,2000
106,2000
17:30:00 PGE0529
(PGE0529)





(102,0000)
-
-

699 (2)
23 (2)
101 (2)
102,0000
101,5000
101,4000
103,0000

10 (1)
-  (-)
-  (-)
97,0000
107,0000
17:30:00 PGF1120
(PGF1120)
100,1300
100,1300
100,1300
100,1300
0,13

(100,0000)
1
-
9
901
16 (1)
4 (1)
10 (1)
100,0000
99,2100
99,2000
100,1400
100,1600
100,2000
5 (1)
2 (1)
27 (3)

17:30:00 PGL1127
(PGL1127)





(103,2500)
-
-

-  (-)
-  (-)
-  (-)




-  (-)
-  (-)
-  (-)

17:30:00 PGN
(PGNIG)
4,6760
4,6520
4,7440
4,6520
4,6520(#)
-0,17
-0,17
(4,6600)
2543
-
4 388 248
20 508 459
1 640 (1)
123 099 (6)
41 687 (24)
-1,0000
4,6520
4,6500
4,6560
4,6700
4,6740
8 652 (1)
5 794 (2)
10 614 (2)
4,1940
5,1250
17:30:00 PGO
(PGODLEW)
1,2900
1,2050
1,2900
1,2150
1,2050(#)
-5,81
-6,59
(1,2900)
18
-
7 331
9 044
3 091 (3)
1 845 (2)
5 000 (3)
1,2200
1,2150
1,2100
1,2500
1,2800
1,2850
4 000 (1)
289 (1)
20 (1)
1,1650
1,4150
17:30:00 PSW
(PGSSOFT)
9,6000
9,5000
9,6000
9,5000
9,6000(#)
-1,04
0,00
(9,6000)
5
-
531
5 055
150 (1)
77 (1)
980 (5)
9,4900
9,4700
9,4500
9,5000
9,5900
9,6000
44 (1)
150 (1)
2 529 (5)
8,6400
10,5600
17:30:00 PHR
(PHARMENA)
5,9200
5,5400
6,0000
5,8000
5,9200(#)
-3,33
-1,33
(6,0000)
24
-
5 222
29 591
500 (1)
150 (1)
200 (1)
5,3400
5,1000
4,5400
5,7800
5,9800
6,0000
80 (1)
250 (1)
379 (1)
5,4000
6,6000
17:30:00 PHN
(PHN)
11,7000
11,2500
11,7000
11,5000
-1,71

(11,7000)
23
-
4 534
51 814
1 000 (1)
3 778 (2)
410 (1)
11,3500
11,3000
11,2500
11,6000
11,7000
11,9000
200 (1)
400 (2)
87 (1)
10,5500
12,8500
17:30:00 PHN0623
(PHN0623)
102,4500
102,3000
102,4500
102,3000
-0,15

(102,4500)
2
-
57
5 839
2 (1)
5 (1)
10 (1)
102,3000
102,2100
101,9000
102,5000
104,0000
264 (1)
300 (1)
-  (-)

17:30:00 PHO0120
(PHO0120)





(100,0000)
-
-

10 (1)
-  (-)
-  (-)
99,9000

100,1000
100,3000
5 (1)
10 (1)
-  (-)
95,0000
105,0000
17:30:00 PHO0721
(PHO0721)





(99,9900)
-
-

100 (1)
500 (1)
500 (1)
99,8100
99,8000
99,7000
99,9900
100,0000
100,0300
100 (1)
3 438 (1)
500 (1)
94,9900
104,9900
17:30:00 PHO0821
(PHO0821)





(99,8000)
-
-

100 (1)
38 (1)
500 (1)
99,8600
99,8500
99,8000
100,1400
100,1500
100,1900
56 (1)
100 (1)
100 (1)
94,8000
104,8000
17:30:00 PHO1021
(PHO1021)





(100,2000)
-
-

500 (1)
-  (-)
-  (-)
99,8000

100,2000

200 (1)
-  (-)
-  (-)
95,2000
105,2000
17:30:00 PHP0123
(PHP0123)





(99,9700)
-
-

1 (1)
-  (-)
-  (-)
100,0000



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





(99,8900)
-
-

1 (1)
-  (-)
-  (-)
100,0000



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





(100,6000)
-
-

5 (1)
-  (-)
-  (-)
100,3000

100,8000

5 (1)
-  (-)
-  (-)
95,6000
105,6000
17:30:00 PHP0422
(PHP0422)





(100,0000)
-
-

-  (-)
-  (-)
-  (-)




-  (-)
-  (-)
-  (-)

17:30:00 PHP0424
(PHP0424)





(99,9000)
-
-

5 (1)
-  (-)
-  (-)
99,8000

100,3000

5 (1)
-  (-)
-  (-)

17:30:00 PHP0425
(PHP0425)





(100,1000)
-
-

5 (1)
-  (-)
-  (-)
100,0000



-  (-)
-  (-)
-  (-)

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)
-  (-)
-  (-)
100,0000



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





(100,0300)
-
-

5 (1)
-  (-)
-  (-)
99,7000



-  (-)
-  (-)
-  (-)
95,0300
105,0300
17:30:00 PHP0725
(PHP0725)





(100,1000)
-
-

5 (1)
-  (-)
-  (-)
100,0000

100,5000

5 (1)
-  (-)
-  (-)

17:30:00 PHP0824
(PHP0824)





(100,0000)
-
-

1 (1)
-  (-)
-  (-)
100,0000



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





(100,0000)
-
-

5 (1)
-  (-)
-  (-)
100,0000



-  (-)
-  (-)
-  (-)

17:30:00 PHP0921
(PHP0921)





(100,6000)
-
-

5 (1)
-  (-)
-  (-)
100,4500

101,4500

3 (1)
-  (-)
-  (-)
95,6000
105,6000
17:30:00 PHP0924
(PHP0924)





(100,0000)
-
-

5 (1)
-  (-)
-  (-)
100,1000

100,6000

5 (1)
-  (-)
-  (-)

17:30:00 PHP1121
(PHP1121)





(99,9300)
-
-

1 (1)
-  (-)
-  (-)
100,0000

101,0000

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





(100,5000)
-
-

5 (1)
-  (-)
-  (-)
100,4500

100,9500

5 (1)
-  (-)
-  (-)

17:30:00 PIA0922
(PIA0922)





(103,0000)
-
-

-  (-)
-  (-)
-  (-)




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





(100,0000)
-
-

-  (-)
-  (-)
-  (-)




-  (-)
-  (-)
-  (-)
96,0000
104,0000
17:30:00 PIA1126
(PIA1126)





(100,0000)
-
-

-  (-)
-  (-)
-  (-)




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





(100,0000)
-
-

-  (-)
-  (-)
-  (-)




-  (-)
-  (-)
-  (-)
95,0000
105,0000
17:30:00 PK10622
(PK10622)





(101,2400)
-
-

500 (1)
1 200 (1)
100 (1)
101,2600
101,2500
101,2300
101,6000
101,6400
101,6600
350 (1)
500 (1)
200 (1)
96,2400
106,2400
17:30:00 PKN0420
(PKN0420)





(101,2100)
-
-

500 (1)
125 (1)
200 (1)
101,0800
101,0700
101,0100
101,3700
101,6800
101,7000
91 (2)
159 (1)
500 (1)
96,2100
106,2100
17:30:00 PKN0622
(PKN0622)
101,5000
101,5000
101,5000
101,5000
0,24

(101,2600)
1
-
1 194
121 191
50 (1)
100 (1)
100 (1)
101,2600
101,2500
101,0400
101,5800
101,5900
101,6600
50 (1)
50 (1)
100 (1)
96,2600
106,2600
17:30:00 PKN0722
(PKN0722)
101,4700
101,2600
101,4700
101,2600
-0,23

(101,4900)
2
-
1 084
109 783
100 (1)
500 (1)
150 (1)
101,2600
101,2500
101,0100
101,3900
101,4400
101,4900
100 (1)
100 (1)
86 (1)
96,4900
106,4900
17:30:00 PKN0921
(PKN0921)
100,9700
100,9700
100,9700
100,9700
0,00

(100,9700)
2
-
124
12 520
10 (1)
170 (1)
66 (1)
100,9400
100,9300
100,9000
100,9700
100,9800
101,0500
62 (1)
4 238 (1)
1 772 (1)
95,9700
105,9700
17:30:00 PKN1222
(PKN1222)





(101,1900)
-
-

500 (1)
500 (1)
20 (1)
101,0800
101,0700
101,0400
101,1900
101,2000
101,2400
220 (1)
500 (1)
4 750 (1)
96,1900
106,1900
17:30:00 PKN
(PKNORLEN)
94,0400
93,8000
95,5000
94,2000
94,2000(#)
0,06
0,06
(94,1400)
4393
-
660 111
62 487 822
288 (1)
133 (5)
1 766 (2)
-1,0000
94,2000
94,1800
94,2600
94,4800
94,5000
990 (1)
100 (1)
200 (1)
84,7400
103,5500
17:30:00 PKO0328
(PKO0328)





(102,5000)
-
-

1 (1)
10 (1)
-  (-)
102,4000
101,5000
102,7500
103,4000
10 (1)
1 (1)
-  (-)
97,5000
107,5000
17:30:00 PKO0721
(PKO0721)





(99,7900)
-
-

-  (-)
-  (-)
-  (-)




-  (-)
-  (-)
-  (-)

17:30:00 PKO0827
(PKO0827)





(102,5000)
-
-

1 (1)
1 (1)
14 (1)
102,4000
102,0100
101,5000
102,8500
103,0000
103,4000
17 (1)
2 (1)
1 (1)
97,5000
107,5000