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 ACP BNPPBKS0822 BPHFIZBI4 CDL DS1029 ERG F6MWH21 FGT FLTSM20 FPXMM20 GHE0822 ATT INS1020 INTLCCC24323 INTLDOW17806 INTLHSC15685 INTLNOK00968 INTLPKO15123 INTLUSJ26138 INTSCDR24810 INTSKGH00711 INTSPZU20131 IPOBENE3E KCH LMCSFIZ MCI1219 CNG OW20B201800 OW20I202600 OW20M201900 OW20R201900 OW20X192475 PCX0620 PHP0921 PRF RCBSX7E0520 RCFL2ESX RCFL3COFF1 RCFL3PKN RCFL4NAG RCFL6GASO RCFS2PZU RCFS3MBK RCFS4PKO RCFS8PALL RCGSXLV1220 RCROPL1220 RCTLGOLD07 RCTSKGH015 SA11131 SKH TRI WAS ZDW1131
ostatnie notowanie: 05.12.2019
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 PCX0620
(PCX0620)





(100,1000)
-
-

20 (1)
58 (3)
100 (1)
100,2000
100,1000
99,9100
100,2500
100,4300
100,4400
100 (1)
40 (1)
26 (1)
95,1000
105,1000
17:30:00 PCX0920
(PCX0920)



100,5000(#)

0,11
(100,3900)
-
-

335 (1)
250 (2)
130 (1)
100,0500
100,0000
99,9000
100,4000
100,5500
100,5900
30 (1)
93 (2)
137 (2)
95,3900
105,3900
17:30:00 PEX
(PEIXIN)



0,8999(#)

-11,77
(1,0200)
-
-

10 (1)
-  (-)
-  (-)
-1,0000

-1,0000
0,9000
1,0000
10 (1)
70 (1)
175 (1)
0,9180
1,1220
17:30:00 PBX
(PEKABEX)
9,3000
9,3000
9,3000
9,3000
9,3000(#)
1,09
1,09
(9,2000)
4
-
242
2 251
800 (2)
853 (1)
500 (1)
9,1000
9,0000
8,9000
9,3000
9,4000
9,4500
419 (1)
930 (2)
800 (1)
8,3000
10,1000
17:30:00 PEO
(PEKAO)
96,5000
95,2000
98,4000
97,2400
97,2400(#)
0,93
0,93
(96,3400)
5948
-
1 087 054
105 449 157
5 810 (4)
10 (1)
137 (3)
97,2400
97,1000
97,0000
97,2600
97,2800
97,3000
3 001 (4)
65 (1)
722 (1)
86,7200
105,9500
17:30:00 PEM
(PEMANAGER)
9,6000
9,6000
9,6000
9,6000
9,6000(#)
1,91
1,91
(9,4200)
1
-
2
19
200 (1)
352 (3)
250 (1)
9,4200
9,4000
9,3200
9,6000
9,6600
9,8800
206 (2)
680 (1)
105 (1)
8,4800
10,3500
17:30:00 PEO0631
(PEO0631)





(101,0000)
-
-

-  (-)
-  (-)
-  (-)


103,5000
104,0000
6 (2)
1 (1)
-  (-)
96,0000
106,0000
17:30:00 PEO1027
(PEO1027)
102,2000
102,1500
102,2000
102,1500
102,1500(#)
-0,10
-0,10
(102,2500)
6
-
197
20 124
501 (3)
84 (1)
-  (-)
101,9900
101,7500
102,1500
102,2000
102,3000
510 (2)
8 (1)
100 (1)
97,2500
107,2500
17:30:00 PEO1028
(PEO1028)





(102,0000)
-
-

-  (-)
-  (-)
-  (-)


101,9700

2 (1)
-  (-)
-  (-)
98,0000
106,0000
17:30:00 PEO1033
(PEO1033)





(103,0000)
-
-

-  (-)
-  (-)
-  (-)


103,0000
103,4000
1 (1)
1 (1)
-  (-)
99,0000
107,0000
17:30:00 PEOH203




(100,0000)
-
-

-  (-)
-  (-)
-  (-)




-  (-)
-  (-)
-  (-)
96,0000
104,0000
17:30:00 PEOH204




(98,0000)
-
-

5 (1)
21 (1)
-  (-)
98,5100
98,3100


-  (-)
-  (-)
-  (-)
94,0000
102,0000
17:30:00 PEOH210
(PEOH210)





(100,0000)
-
-

-  (-)
-  (-)
-  (-)




-  (-)
-  (-)
-  (-)
95,0000
105,0000
17:30:00 PEOH213
(PEOH213)





(100,0000)
-
-

-  (-)
-  (-)
-  (-)




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

-  (-)
-  (-)
-  (-)




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





(100,0000)
-
-

-  (-)
-  (-)
-  (-)




-  (-)
-  (-)
-  (-)

17:30:00 PEONP01
(PEONP01)





(100,0000)
-
-

-  (-)
-  (-)
-  (-)




-  (-)
-  (-)
-  (-)
90,0000
110,0000
17:30:00 PEP
(PEP)
25,4000
25,4000
27,3000
27,3000
25,4000(#)
6,23
-1,17
(25,7000)
18
-
1 933
51 175
350 (1)
542 (1)
120 (1)
26,5000
26,2000
26,0000
27,3000
27,4000
27,5000
238 (2)
500 (1)
100 (1)
23,2000
28,2000
17:30:00 PPS
(PEPEES)
1,7300
1,7300
1,7700
1,7300
1,7300(#)
0,58
0,58
(1,7200)
4
-
2 065
3 591
396 (1)
9 391 (3)
6 000 (1)
1,7300
1,7200
1,7100
1,7700
1,7800
1,8200
841 (1)
4 250 (1)
2 076 (1)
1,5500
1,8900
17:30:00 PGE
(PGE)
8,4000
8,2820
8,5180
8,3580
8,3580(#)
-0,41
-0,41
(8,3920)
1648
-
1 469 177
12 319 770
900 (2)
270 (2)
45 112 (6)
8,3200
8,3120
8,3100
8,3580
8,3600
8,3620
5 432 (3)
4 679 (3)
821 (1)
7,5540
9,2300
17:30:00 PGE0526
(PGE0526)





(101,2000)
-
-

2 (1)
-  (-)
-  (-)
100,0000



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





(102,0000)
-
-

3 (1)
1 (1)
-  (-)
101,5000
101,4000
105,0000

10 (1)
-  (-)
-  (-)
97,0000
107,0000
17:30:00 PGF1120
(PGF1120)
100,0800
100,0800
100,0800
100,0800
-0,01

(100,0900)
1
-
3
300
5 (1)
3 (1)
5 (1)
99,5100
99,5000
99,0500
100,0900
100,1400
100,1600
2 (1)
4 (1)
2 (1)
96,0800
104,0800
17:30:00 PGL1127
(PGL1127)





(103,2500)
-
-

-  (-)
-  (-)
-  (-)




-  (-)
-  (-)
-  (-)
98,2500
108,2500
17:30:00 PGN
(PGNIG)
4,5120
4,4520
4,5280
4,4520
4,4520(#)
-1,07
-1,07
(4,5000)
3430
-
5 011 597
22 492 017
173 146 (9)
77 750 (57)
244 656 (9)
4,4520
4,4500
4,4480
4,4600
4,4620
4,4700
6 324 (1)
24 381 (2)
13 275 (2)
4,0500
4,9500
17:30:00 PGO
(PGODLEW)
1,1350
1,1100
1,1700
1,1100
1,1050(#)
-5,13
-5,56
(1,1700)
17
-
1 958
2 192
59 (1)
1 420 (2)
2 706 (2)
1,1100
1,1050
1,1000
1,1700
1,1800
1,1900
621 (1)
3 000 (1)
6 400 (1)
1,0550
1,2850
17:30:00 PSW
(PGSSOFT)
10,0000
10,0000
10,0000
10,0000
10,0000(#)
2,04
2,04
(9,8000)
2
-
55
550
5 (1)
23 (1)
1 128 (3)
9,9900
9,9500
9,7000
10,0000
10,1000
10,1400
4 778 (5)
296 (1)
524 (1)
8,8200
10,7800
17:30:00 PHR
(PHARMENA)
6,3400
5,8000
6,3400
6,3000
6,3000(#)
-0,94
-0,94
(6,3600)
8
-
489
2 891
94 (2)
300 (1)
130 (1)
5,8000
5,7200
5,6200
6,2800
6,3400
6,4000
792 (2)
196 (1)
1 116 (1)
5,7400
6,9800
17:30:00 PHN
(PHN)
10,9500
10,6500
11,0000
10,8000
10,9500(#)
0,00
1,39
(10,8000)
45
-
6 010
65 233
1 333 (2)
196 (1)
220 (2)
10,8000
10,7500
10,7000
11,0000
11,1000
11,4500
4 733 (5)
120 (1)
128 (1)
9,7200
11,8500
17:30:00 PHN0623
(PHN0623)
102,8000
102,8000
102,8000
102,8000
0,00

(102,8000)
1
-
25
2 570
40 (1)
1 (1)
10 (1)
102,5000
102,4000
102,0100
102,8000
103,0000
104,0000
69 (1)
1 000 (1)
300 (1)
97,8000
107,8000
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)





(99,9100)
-
-

500 (1)
172 (1)
500 (1)
99,8000
99,6200
99,6100
99,9100
99,9900
100,0300
2 628 (1)
47 (1)
500 (1)
94,9100
104,9100
17:30:00 PHO0821
(PHO0821)





(99,8000)
-
-

250 (1)
500 (1)
-  (-)
99,9100
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)
-
-

100 (1)
250 (1)
500 (1)
99,8200
99,8100
99,8000
100,3000

500 (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)
-  (-)
-  (-)
96,6000
104,6000
17:30:00 PHP0422
(PHP0422)





(100,0000)
-
-

-  (-)
-  (-)
-  (-)




-  (-)
-  (-)
-  (-)
96,0000
104,0000
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)
-  (-)
-  (-)
100,0000



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





(100,6000)
-
-

5 (1)
-  (-)
-  (-)
100,0000



-  (-)
-  (-)
-  (-)
96,6000
104,6000
17:30:00 PHP0621
(PHP0621)





(100,5500)
-
-

5 (1)
-  (-)
-  (-)
100,1000



-  (-)
-  (-)
-  (-)
96,5500
104,5500
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



-  (-)
-  (-)
-  (-)
96,0300
104,0300
17:30:00 PHP0725
(PHP0725)





(100,1000)
-
-

5 (1)
-  (-)
-  (-)
100,0000

100,5000

5 (1)
-  (-)
-  (-)
95,1000
105,1000
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



-  (-)
-  (-)
-  (-)
96,0000
104,0000