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 ACP BNPPBSK0422 BPHFIZBI4 CFI E151129 ESB0725 FACPM20 FEUHU20 FMBKM20 FTENH20 GHJ0320 GTC0321 INTLADS05520 INTLCDR22517 INTLDOW20040 INTLJSW26104 INTLNOK02493 INTLPLA26435 INTLVOW15842 INTSDBK10306 INTSNAG07096 INTSPZU26849 IPOBENE3K KCH LMBSFIZ MCI0321 NTT OW20B202100 OW20D201900 OW20N201750 OW20O202350 OW20X201700 PEOH213 PKN0921 PRT RCDACAOPEN RCFL2PKO RCFL3EUH RCFL3SILVE2 RCFL4RDGB RCFL6NAG RCFS2NAG1 RCFS3HOT RCFS4LIGH RCFS6FW201 RCGNS020620 RCNIKAOPEN RCTLBPL1 RCTLTOTF2 RCWHTAOPEN SFS TAR VVD WZ0528
ostatnie notowanie: 20.02.2020
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
17:30:00 PEOH213
(PEOH213)





(100,0000)
-
-

-  (-)
-  (-)
-  (-)




-  (-)
-  (-)
-  (-)

17:30:00 PEOH214
(PEOH214)





(100,0000)
-
-

-  (-)
-  (-)
-  (-)




-  (-)
-  (-)
-  (-)
96,0000
104,0000
17:30:00 PEOH215
(PEOH215)





(100,0000)
-
-

-  (-)
-  (-)
-  (-)




-  (-)
-  (-)
-  (-)
95,0000
105,0000
17:30:00 PEOH216
(PEOH216)





(100,0000)
-
-

-  (-)
-  (-)
-  (-)




-  (-)
-  (-)
-  (-)
96,0000
104,0000
17:30:00 PEOH217
(PEOH217)





(100,0000)
-
-

-  (-)
-  (-)
-  (-)




-  (-)
-  (-)
-  (-)
96,0000
104,0000
17:30:00 PEOH218
(PEOH218)





(100,0000)
-
-

-  (-)
-  (-)
-  (-)




-  (-)
-  (-)
-  (-)

17:30:00 PEONP01
(PEONP01)





(100,0000)
-
-

-  (-)
-  (-)
-  (-)




-  (-)
-  (-)
-  (-)
95,0000
105,0000
17:30:00 PEP
(PEP)
32,5000
32,5000
33,0000
32,8000
32,5000(#)
0,92
0,00
(32,5000)
39
-
2 967
97 154
106 (2)
1 150 (2)
964 (4)
32,7000
32,5000
32,3000
32,9000
33,0000
33,2000
120 (2)
2 157 (6)
1 760 (3)
29,3000
35,7000
17:30:00 PPS
(PEPEES)
1,6500
1,6500
1,6500
1,6500
0,00

(1,6500)
1
-
5 000
8 250
6 418 (2)
1 200 (1)
6 268 (3)
1,6000
1,5800
1,5700
1,6700
1,6800
1,7300
5 050 (2)
774 (1)
2 200 (3)
1,4900
1,8100
17:30:00 PGE
(PGE)
5,8040
5,6000
5,8300
5,6000
5,6000(#)
-2,74
-2,74
(5,7580)
3032
-
1 749 707
9 957 195
138 171 (45)
24 842 (2)
19 465 (7)
5,6000
5,5960
5,5920
5,6280
5,6300
5,6420
10 428 (2)
10 000 (1)
200 (1)
5,1840
6,3320
17:30:00 PGE0526
(PGE0526)





(101,3600)
-
-

-  (-)
-  (-)
-  (-)




-  (-)
-  (-)
-  (-)
97,3600
105,3600
17:30:00 PGE0529
(PGE0529)
102,2000
102,2000
102,2000
102,2000
0,10

(102,1000)
1
-
200
20 440
10 (1)
100 (1)
25 (1)
101,6100
101,6000
101,5000
102,2000
105,0000
107,0000
260 (1)
6 (1)
6 (1)
97,1000
107,1000
17:30:00 PGF1120
(PGF1120)
100,0000
99,9800
100,0000
99,9800
0,00

(99,9800)
2
-
15
1 500
2 (1)
5 (1)
5 (1)
99,5000
99,3200
99,3100
100,1000
100,1400
100,1500
89 (1)
4 (1)
5 (1)
95,9800
103,9800
17:30:00 PGL1127
(PGL1127)





(103,2500)
-
-

-  (-)
-  (-)
-  (-)




-  (-)
-  (-)
-  (-)
99,2500
107,2500
17:30:00 PGN
(PGNIG)
3,7100
3,6600
3,7100
3,6800
3,6800(#)
-0,11
-0,11
(3,6840)
2776
-
2 984 496
11 002 407
162 441 (9)
8 120 (2)
26 495 (2)
3,6800
3,6760
3,6720
3,6900
3,6940
3,6960
5 109 (4)
11 380 (4)
1 430 (2)
3,3160
4,0520
17:30:00 PGO
(PGODLEW)
1,1900
1,1000
1,1900
1,1250
1,1000(#)
-5,46
-7,56
(1,1900)
25
-
3 268
3 713
207 (1)
1 000 (1)
2 500 (1)
1,1250
1,1200
1,1100
1,1850
1,1900
1,2000
1 076 (2)
162 (1)
8 874 (3)
1,0750
1,3050
17:30:00 PSW
(PGSSOFT)
12,9600
12,8800
12,9800
12,9000
12,9600(#)
1,90
2,37
(12,6600)
22
-
4 459
57 678
80 (1)
190 (2)
200 (1)
12,8000
12,6400
12,6200
12,9000
12,9200
12,9400
170 (2)
12 (1)
1 192 (2)
11,4000
13,9200
17:30:00 PHR
(PHARMENA)
5,9400
5,6200
5,9400
5,8800
5,9400(#)
-1,01
0,00
(5,9400)
7
-
1 411
7 933
100 (1)
1 000 (1)
200 (1)
5,5200
5,5000
5,2000
5,8000
5,8800
5,9400
100 (1)
483 (1)
774 (3)
5,3600
6,5200
17:30:00 PHN
(PHN)
13,7000
13,4000
13,7000
13,6000
13,6000(#)
-0,73
-0,73
(13,7000)
19
-
2 679
36 166
255 (2)
375 (1)
420 (2)
13,4000
13,3500
13,2000
13,6000
13,7000
13,7500
98 (1)
727 (2)
74 (1)
12,3500
15,0500
17:30:00 PHN0623
(PHN0623)





(102,0000)
-
-

10 (1)
1 (1)
10 (1)
101,7600
101,7100
101,6600
102,5900

10 (1)
-  (-)
-  (-)
98,0000
106,0000
17:30:00 PHO0721
(PHO0721)
100,0500
100,0500
100,0500
100,0500
0,05

(100,0000)
2
-
200
20 010
100 (1)
500 (1)
500 (1)
100,0500
100,0000
99,8000
100,2000
100,5000
100,8000
500 (1)
250 (1)
250 (1)
95,0000
105,0000
17:30:00 PHO0821
(PHO0821)





(99,5000)
-
-

1 000 (1)
-  (-)
-  (-)
99,5000

100,1000
100,2000
100,3000
500 (1)
500 (1)
500 (1)
94,5000
104,5000
17:30:00 PHO1021
(PHO1021)





(99,7000)
-
-

500 (1)
1 000 (1)
-  (-)
99,7000
99,5000
100,1700
100,1800
500 (1)
15 667 (4)
-  (-)
94,7000
104,7000
17:30:00 PHO1221
(PHO1221)





(99,5000)
-
-

500 (1)
500 (1)
-  (-)
99,7000
99,5000
100,1000
100,2000
500 (1)
500 (1)
-  (-)
94,5000
104,5000
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)
-  (-)
-  (-)
100,2000

100,7000

5 (1)
-  (-)
-  (-)

17:30:00 PHP0422
(PHP0422)





(100,0000)
-
-

-  (-)
-  (-)
-  (-)




-  (-)
-  (-)
-  (-)
95,0000
105,0000
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



-  (-)
-  (-)
-  (-)
95,1000
105,1000
17:30:00 PHP0522
(PHP0522)





(100,4000)
-
-

5 (1)
-  (-)
-  (-)
100,0000



-  (-)
-  (-)
-  (-)

17:30:00 PHP0621
(PHP0621)





(100,5500)
-
-

5 (1)
-  (-)
-  (-)
100,0000



-  (-)
-  (-)
-  (-)

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



-  (-)
-  (-)
-  (-)

17:30:00 PHP0725
(PHP0725)
100,4000
100,4000
100,4000
100,4000
0,40

(100,0000)
1
-
5
502
5 (1)
-  (-)
-  (-)
100,2000

100,7000

2 (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

5 (1)
-  (-)
-  (-)

17:30:00 PHP0924
(PHP0924)





(100,1000)
-
-

5 (1)
-  (-)
-  (-)
100,1500

100,6500

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)
-  (-)
-  (-)
100,2000

100,7000

5 (1)
-  (-)
-  (-)
95,5000
105,5000
17:30:00 PHP1224
(PHP1224)





(100,2500)
-
-

5 (1)
-  (-)
-  (-)
99,7500

100,2500

4 (1)
-  (-)
-  (-)

17:30:00 PIA0922
(PIA0922)





(103,0000)
-
-

-  (-)
-  (-)
-  (-)




-  (-)
-  (-)
-  (-)
98,0000
108,0000
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)





(101,3000)
-
-

130 (1)
500 (1)
290 (1)
101,3500
101,3100
101,3000
101,4300
101,4400
101,4900
10 (1)
443 (2)
25 (1)
96,3000
106,3000
17:30:00 PKN0420
(PKN0420)





(100,2500)
-
-

100 (1)
100 (1)
600 (2)
100,1700
100,1600
100,1200
100,3900
100,4000
100,9900
100 (1)
689 (2)
154 (2)
95,2500
105,2500
17:30:00 PKN0622
(PKN0622)
101,4100
101,4000
101,4100
101,4000
0,02

(101,3800)
2
-
1 600
162 240
500 (1)
10 (1)
19 (1)
101,4000
101,3900
101,3800
101,4300
101,4400
101,4500
10 (1)
69 (1)
500 (1)
96,3800
106,3800
17:30:00 PKN0722
(PKN0722)
101,4700
101,0800
101,4700
101,0800
101,4700(#)
-0,38
0,00
(101,4700)
8
-
9 101
923 440
183 (1)
200 (1)
250 (1)
101,1900
101,1800
101,0900
101,4600
101,4700
101,4900
10 (1)
539 (2)
350 (1)
96,4700
106,4700