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 BRZ1127 CMP EIB0225 EVE FCDRU19 FINGU19 FPGNH20 GBK0421 GNB0724 IDA INTLBCO12542 INTLDAX15016 INTLGLD11726 INTLNKX00794 INTLPKN23655 INTLUSD21170 INTSBND25130 INTSHSC20537 INTSPKN24695 INVCEEFIZ KRA0528 LVC MCF1121 NWG OW20F202400 OW20J191700 OW20L192500 OW20U192250 OW20W191900 PCR0421 PHP0422 PND0420 RCBMWIG401121 RCFL2CBK1 RCFL2PSM1 RCFL3DPW1 RCFL3PKN1 RCFL4MWIG40 RCFL6NAG RCFS2GASO RCFS3BZW RCFS3PGE RCFS4SBO RCGBSH10520 RCGTECBSK0322 RCRTXAOPEN RCTLLIGH1 RCTSCOFF004 RCTSSUGA12 SES TRIGONPP VID0621 WZ0525
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
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)
-  (-)
-  (-)
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)
-  (-)
-  (-)

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





(100,0000)
-
-

5 (1)
-  (-)
-  (-)
100,0000

101,0000

5 (1)
-  (-)
-  (-)

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)
-
-

-  (-)
-  (-)
-  (-)




-  (-)
-  (-)
-  (-)

17:30:00 PIA1124
(PIA1124)





(100,0000)
-
-

-  (-)
-  (-)
-  (-)




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





(100,0000)
-
-

-  (-)
-  (-)
-  (-)




-  (-)
-  (-)
-  (-)

17:30:00 PIA1128
(PIA1128)





(100,0000)
-
-

-  (-)
-  (-)
-  (-)




-  (-)
-  (-)
-  (-)

17:30:00 PK10622
(PK10622)
101,0200
101,0200
101,0200
101,0200
-0,61

(101,6400)
1
-
78
7 880
50 (1)
20 (1)
50 (1)
101,0200
101,0100
100,9300
101,5800
101,5900
101,6000
100 (1)
200 (1)
381 (1)
96,6400
106,6400
17:30:00 PKN0420
(PKN0420)





(101,8800)
-
-

100 (1)
200 (1)
500 (1)
101,5200
101,5100
101,5000
101,8700
101,8800
101,9900
10 (1)
26 (1)
250 (2)
96,8800
106,8800
17:30:00 PKN0622
(PKN0622)





(101,6500)
-
-

500 (1)
100 (1)
100 (1)
101,2100
101,2000
101,0000
101,6500
101,6900
101,8000
1 652 (2)
91 (1)
1 287 (1)
96,6500
106,6500
17:30:00 PKN0722
(PKN0722)
101,3000
101,2600
101,3000
101,2800
101,2800(#)
0,00
0,00
(101,2800)
5
-
2 615
264 896
5 (1)
46 (1)
5 000 (1)
101,2800
101,2600
101,2500
101,5700
101,5800
101,5900
100 (1)
200 (1)
100 (1)
96,2800
106,2800
17:30:00 PKN0921
(PKN0921)
100,6800
100,5600
100,6800
100,6000
0,06

(100,5400)
4
-
2 216
222 870
1 350 (2)
1 000 (1)
1 500 (1)
100,5700
100,5500
100,5400
100,8000
100,8100
100,8900
80 (2)
50 (1)
100 (1)
95,5400
105,5400
17:30:00 PKN1222
(PKN1222)





(100,8600)
-
-

100 (1)
200 (1)
200 (1)
100,9100
100,9000
100,8600
101,2400
101,2500
101,2600
100 (1)
200 (1)
100 (1)
95,8600
105,8600
17:30:00 PKN
(PKNORLEN)
94,0400
93,9800
96,8000
96,8000
96,8000(#)
2,33
2,33
(94,6000)
11014
-
1 951 371
188 005 948
12 357 (2)
12 374 (2)
12 395 (2)
96,7600
96,6200
96,4600
96,8000
96,8200
96,8400
11 122 (5)
15 (2)
6 399 (2)
85,1400
104,0500
17:30:00 PKO0328
(PKO0328)





(101,3000)
-
-

1 (1)
-  (-)
-  (-)
100,0000

101,4900

1 (1)
-  (-)
-  (-)
96,3000
106,3000
17:30:00 PKO0721
(PKO0721)





(99,7900)
-
-

-  (-)
-  (-)
-  (-)




-  (-)
-  (-)
-  (-)
94,7900
104,7900
17:30:00 PKO0827
(PKO0827)
102,1000
102,1000
102,1000
102,1000
0,00

(102,1000)
2
-
2
204
1 (1)
1 (1)
19 (1)
101,6000
101,5200
101,5000
102,1000
102,2000
102,2100
6 (1)
8 (2)
1 (1)
98,1000
106,1000
17:30:00 PKOASZEWZ
(PKOASZEWZ)
94,7800
94,7100
94,7800
94,7100
-0,12

(94,8200)
3
-
300
28 426
149 (1)
507 (2)
295 (1)
94,7200
94,7100
94,7000
96,3000
110,0000
270 (1)
1 001 (1)
-  (-)
85,3400
104,3000
17:30:00 PKO
(PKOBP)
40,6600
39,4900
41,0500
39,8400
39,8400(#)
-2,45
-2,45
(40,8400)
8217
-
5 958 328
238 114 641
725 (1)
37 710 (2)
37 767 (2)
39,8200
39,7800
39,7200
39,8400
39,8500
39,8600
26 387 (4)
616 (2)
17 221 (1)
36,7600
44,9200
17:30:00 PKOGD
(PKOGD)





(106,6000)
-
-

180 (1)
400 (1)
21 (1)
104,2500
104,2000
104,1000
106,6000

270 (1)
-  (-)
-  (-)
95,9400
117,2600
17:30:00 PKOGS
(PKOGS)





(98,0000)
-
-

500 (1)
220 (1)
295 (1)
97,3100
97,2400
97,2100
99,4900
99,5000
99,9900
103 (2)
260 (1)
87 (1)
88,2000
107,8000
17:30:00 PKOSO
(PKOSO)
107,5200
107,5200
107,5200
107,5200
0,00

(107,5200)
2
-
190
20 429
641 (2)
355 (2)
3 000 (1)
107,5200
107,5100
107,0000
109,0000

250 (1)
-  (-)
-  (-)
96,7700
118,2700
17:30:00 PKP
(PKPCARGO)
26,9000
26,0000
27,0500
26,0000
26,0000(#)
-3,35
-3,35
(26,9000)
567
-
33 396
884 155
5 199 (18)
213 (2)
313 (3)
26,0000
25,9500
25,9000
26,4000
26,4500
26,5000
100 (1)
183 (1)
183 (1)
24,2500
29,5500
17:30:00 PLX
(PLASTBOX)
2,0000
1,8900
2,0000
1,8900
2,0000(#)
-0,53
5,26
(1,9000)
4
-
3 496
6 616
6 000 (1)
920 (1)
780 (1)
1,8900
1,8500
1,8200
1,9000
1,9500
1,9600
988 (1)
1 527 (1)
5 500 (1)
1,7100
2,0900
17:30:00 PIW
(PLATYNINW)



0,4990(#)

-0,20
(0,5000)
-
-

5 000 (1)
1 (1)
111 (1)
0,1500
0,1000
0,0130
0,4990
0,5000
0,5100
637 (1)
5 280 (2)
972 (1)
0,4500
0,5500
17:30:00 PLY
(PLAY)
27,1800
27,0400
27,9400
27,4200
27,4200(#)
1,56
1,56
(27,0000)
4210
-
1 656 272
45 547 102
537 (1)
28 915 (5)
12 042 (3)
27,4200
27,4000
27,3800
27,5000
27,5400
27,5600
60 (1)
1 927 (1)
3 854 (2)
24,3000
29,7000
17:30:00 PLW
(PLAYWAY)
190,0000
184,0000
192,0000
184,0000
184,0000(#)
-3,16
-3,16
(190,0000)
272
-
9 929
1 849 608
1 855 (12)
120 (2)
71 (3)
184,0000
183,4000
183,2000
190,2000
190,4000
191,0000
50 (1)
141 (1)
24 (1)
171,0000
209,0000
17:30:00 PLZ
(PLAZACNTR)
1,5800
1,5800
1,7300
1,7000
1,6900(#)
8,97
8,33
(1,5600)
19
-
8 322
14 083
600 (1)
1 096 (2)
299 (1)
1,6200
1,6100
1,6000
1,6900
1,7000
1,7200
1 808 (1)
798 (1)
1 480 (1)
1,4100
1,7100
17:30:00 PLO0524
(PLO0524)





(100,0000)
-
-

-  (-)
-  (-)
-  (-)




-  (-)
-  (-)
-  (-)

17:30:00 PLO0525
(PLO0525)





(100,0000)
-
-

-  (-)
-  (-)
-  (-)




-  (-)
-  (-)
-  (-)
95,0000
105,0000
17:30:00 PLO0527
(PLO0527)





(100,0000)
-
-

-  (-)
-  (-)
-  (-)




-  (-)
-  (-)
-  (-)

17:30:00 PLO0528
(PLO0528)





(100,0000)
-
-

-  (-)
-  (-)
-  (-)




-  (-)
-  (-)
-  (-)
95,0000
105,0000
17:30:00 PLO0529
(PLO0529)





(100,0000)
-
-

-  (-)
-  (-)
-  (-)




-  (-)
-  (-)
-  (-)
95,0000
105,0000
17:30:00 PLO0530
(PLO0530)





(100,0000)
-
-

-  (-)
-  (-)
-  (-)




-  (-)
-  (-)
-  (-)

17:30:00 PLO1130
(PLO1130)





(100,0000)
-
-

-  (-)
-  (-)
-  (-)




-  (-)
-  (-)
-  (-)

17:30:00 PGM
(PMPG)
1,1000
1,1000
1,1300
1,1300
1,80

(1,1100)
4
-
1 320
1 469
1 445 (1)
600 (1)
50 (1)
1,1300
1,1100
1,1000
1,1500
1,1600
1,1700
1 485 (1)
800 (1)
6 797 (2)
1,0000
1,2200
17:30:00 PN11219
(PN11219)
98,0000
98,0000
98,8000
98,8000
0,20

(98,6000)
10
-
41
4 035
6 (1)
10 (1)
40 (1)
97,6100
97,6000
97,5000
98,8000
98,9000
98,9700
6 (1)
8 (1)
3 (1)
94,8000
102,8000
17:30:00 PN21219
(PN21219)





(98,9000)
-
-

10 (1)
10 (1)
-  (-)
98,5000
96,5000
99,4800
99,4900
99,6900
5 (1)
17 (1)
3 (1)
94,9000
102,9000
17:30:00 PND0220
(PND0220)





(98,5000)
-
-

18 (1)
5 (1)
10 (1)
98,5000
97,5500
97,5000
99,0000
100,4800
100,4900
25 (2)
4 (1)
4 (1)
93,5000
103,5000