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 BNPPBSK0722 MBHPE02 CMR EFK EVC0921 FCCCH20 FGPWH20 FPEOZ19 GB11019 GNB0620 I2D INTLADS19117 INTLDAX13136 INTLEUR24380 INTLNDX23135 INTLPKN15966 INTLUSD20602 INTSBCO24190 INTSGLD24174 INTSPGN24711 INTSW2024224 KR10522 LCC1022 MBK1030 MWT OW20F202000 OW20I192725 OW20L192100 OW20U192150 OW20W191700 PCM PHO0821 PGM RWL RCFL2BAYG1 RCFL2PKO RCFL3DB1 RCFL3PEO RCFL4JMT RCFL6CORN RCFS2EAD RCFS3BAS RCFS3OIL2 RCFS4PKO RCFS8SILVE RCGSXS0420 RCRPZU1220 RCTLHEN32 RCTSCOCO07 RCTSSUGA07 SEK TOW VTG WZ0121
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
09:00:00 PHO0821
(PHO0821)





(100,0000)
-
-

500 (1)
-  (-)
-  (-)
99,8000

100,0000
100,1900
100,2000
609 (2)
100 (1)
698 (1)
95,0000
105,0000
09:00:00 PHP0123
(PHP0123)





(99,9700)
-
-

1 (1)
-  (-)
-  (-)
99,5000



-  (-)
-  (-)
-  (-)
94,9700
104,9700
09:00:00 PHP0124
(PHP0124)





(99,8900)
-
-

1 (1)
-  (-)
-  (-)
99,5000



-  (-)
-  (-)
-  (-)
94,8900
104,8900
09:00:00 PHP0421
(PHP0421)





(100,6000)
-
-

5 (1)
-  (-)
-  (-)
100,3000

100,8000

5 (1)
-  (-)
-  (-)
95,6000
105,6000
09:00:00 PHP0422
(PHP0422)





(100,0000)
-
-

-  (-)
-  (-)
-  (-)




-  (-)
-  (-)
-  (-)
95,0000
105,0000
09:00:00 PHP0424
(PHP0424)





(99,9000)
-
-

5 (1)
-  (-)
-  (-)
99,8000

100,3000

5 (1)
-  (-)
-  (-)
94,9000
104,9000
09:00:00 PHP0425
(PHP0425)





(100,1000)
-
-

5 (1)
-  (-)
-  (-)
99,7000



-  (-)
-  (-)
-  (-)

09:00:00 PHP0522
(PHP0522)





(100,6000)
-
-

5 (1)
-  (-)
-  (-)
100,0000



-  (-)
-  (-)
-  (-)

09:00:00 PHP0621
(PHP0621)





(100,5500)
-
-

5 (1)
-  (-)
-  (-)
100,1000



-  (-)
-  (-)
-  (-)
95,5500
105,5500
09:00:00 PHP0622
(PHP0622)





(99,7000)
-
-

1 (1)
-  (-)
-  (-)
98,5000



-  (-)
-  (-)
-  (-)
94,7000
104,7000
09:00:00 PHP0623
(PHP0623)





(100,0300)
-
-

5 (1)
-  (-)
-  (-)
99,5000



-  (-)
-  (-)
-  (-)

09:00:00 PHP0725
(PHP0725)





(100,1000)
-
-

5 (1)
-  (-)
-  (-)
99,9000

100,6000

5 (1)
-  (-)
-  (-)

09:00:00 PHP0824
(PHP0824)





(100,0000)
-
-

1 (1)
-  (-)
-  (-)
99,5000



-  (-)
-  (-)
-  (-)
95,0000
105,0000
09:00:00 PHP0828
(PHP0828)





(100,0000)
-
-

5 (1)
-  (-)
-  (-)
100,0000



-  (-)
-  (-)
-  (-)
95,0000
105,0000
09:00:00 PHP0921
(PHP0921)





(100,6000)
-
-

5 (1)
-  (-)
-  (-)
100,4500

101,4500

3 (1)
-  (-)
-  (-)
95,6000
105,6000
09:00:00 PHP0924
(PHP0924)





(100,0000)
-
-

5 (1)
-  (-)
-  (-)
100,0000

101,0000

5 (1)
-  (-)
-  (-)

09:00:00 PHP1121
(PHP1121)





(99,9300)
-
-

1 (1)
-  (-)
-  (-)
99,5000

101,0000

1 (1)
-  (-)
-  (-)
94,9300
104,9300
09:00:00 PHP1220
(PHP1220)





(100,5000)
-
-

5 (1)
-  (-)
-  (-)
100,4500

100,9500

5 (1)
-  (-)
-  (-)
95,5000
105,5000
09:00:00 PIA0922
(PIA0922)





(103,0000)
-
-

-  (-)
-  (-)
-  (-)




-  (-)
-  (-)
-  (-)

09:00:00 PIA1124
(PIA1124)





(100,0000)
-
-

-  (-)
-  (-)
-  (-)




-  (-)
-  (-)
-  (-)
95,0000
105,0000
09:00:00 PIA1126
(PIA1126)





(100,0000)
-
-

-  (-)
-  (-)
-  (-)




-  (-)
-  (-)
-  (-)

09:00:00 PIA1128
(PIA1128)





(100,0000)
-
-

-  (-)
-  (-)
-  (-)




-  (-)
-  (-)
-  (-)

09:00:00 PK10622
(PK10622)





(101,6400)
-
-

50 (1)
20 (1)
50 (1)
101,0200
101,0100
100,9300
101,5900
101,6000
101,6400
200 (1)
381 (1)
900 (2)
96,6400
106,6400
09:00:00 PKN0420
(PKN0420)





(101,8800)
-
-

100 (1)
200 (1)
500 (1)
101,5200
101,5100
101,5000
101,8800
101,9900
102,2000
26 (1)
250 (2)
500 (1)
96,8800
106,8800
09:00:00 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
09:00:00 PKN0722
(PKN0722)





(101,2800)
-
-

49 (1)
100 (1)
5 000 (1)
101,2900
101,2800
101,2500
101,6000
101,6300
101,6500
500 (2)
346 (1)
150 (1)
96,2800
106,2800
09:00:00 PKN0921
(PKN0921)





(100,5400)
-
-

1 000 (1)
1 500 (1)
200 (1)
100,5500
100,5400
100,5100
100,8200
100,8300
100,8900
70 (1)
50 (1)
100 (1)
95,5400
105,5400
09:00:00 PKN1222
(PKN1222)





(100,8600)
-
-

200 (1)
200 (1)
750 (2)
100,8600
100,8100
100,7000
101,2500
101,2600
101,2800
200 (1)
100 (1)
400 (1)
95,8600
105,8600
09:06:05 PKN
(PKNORLEN)
94,0400
94,0400
94,8600
94,7400
94,0400(#)
0,15
-0,59
(94,6000)
80
-
8 429
796 234
457 (1)
229 (1)
265 (1)
94,5000
94,4600
94,4400
94,7400
94,7600
94,8000
268 (4)
229 (1)
725 (2)
85,1400
104,0500
09:00:00 PKO0328
(PKO0328)





(101,3000)
-
-

1 (1)
-  (-)
-  (-)
100,0000

101,4900

1 (1)
-  (-)
-  (-)
96,3000
106,3000
09:00:00 PKO0721
(PKO0721)





(99,7900)
-
-

-  (-)
-  (-)
-  (-)




-  (-)
-  (-)
-  (-)
94,7900
104,7900
09:00:00 PKO0827
(PKO0827)





(102,1000)
-
-

1 (1)
1 (1)
1 (1)
101,8000
101,6000
101,5200
102,1000
102,2000
102,2100
8 (1)
8 (2)
1 (1)

09:00:00 PKOASZEWZ
(PKOASZEWZ)





(94,8200)
-
-

184 (2)
623 (2)
295 (1)
94,7800
94,7100
94,7000
96,3000
110,0000
270 (1)
1 001 (1)
-  (-)
85,3400
104,3000
09:06:53 PKO
(PKOBP)
40,6600
40,6600
40,9200
40,8200
40,6600(#)
-0,05
-0,44
(40,8400)
95
-
30 430
1 240 883
404 (1)
800 (1)
800 (1)
40,7600
40,7500
40,7400
40,8200
40,8400
40,8500
3 126 (4)
1 684 (3)
532 (1)
36,7600
44,9200
09:00:00 PKOGD
(PKOGD)





(106,6000)
-
-

231 (2)
400 (1)
31 (1)
104,2500
104,2000
104,1000
106,6000

270 (1)
-  (-)
-  (-)
95,9400
117,2600
09:00:00 PKOGS
(PKOGS)





(98,0000)
-
-

521 (2)
220 (1)
445 (2)
97,3100
97,2400
97,2100
98,9900
99,5000
99,9900
82 (2)
260 (1)
87 (1)
88,2000
107,8000
09:00:00 PKOSO
(PKOSO)





(107,5200)
-
-

831 (2)
945 (3)
3 000 (1)
107,5200
107,5100
107,0000
109,0000

250 (1)
-  (-)
-  (-)
96,7700
118,2700
09:01:54 PKP
(PKPCARGO)
26,9000
26,9000
26,9000
26,9000
26,9000(#)
0,00
0,00
(26,9000)
6
-
686
18 453
265 (1)
185 (2)
88 (2)
26,9000
26,8500
26,8000
27,0000
27,0500
27,1000
150 (3)
100 (1)
50 (1)
24,2500
29,5500
09:00:00 PLX
(PLASTBOX)
2,0000
2,0000
2,0000
2,0000
2,0000(#)
5,26
5,26
(1,9000)
1
-
6
12
779 (2)
6 000 (1)
920 (1)
1,9000
1,8900
1,8500
2,0000
2,0200
2,0300
1 527 (1)
7 110 (1)
395 (1)
1,7100
2,0900
08:30:02 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
09:04:06 PLY
(PLAY)
27,1800
27,0600
27,2200
27,1200
27,1800(#)
0,44
0,67
(27,0000)
17
-
1 087
29 513
234 (2)
500 (1)
241 (1)
27,0800
27,0600
27,0400
27,1800
27,2000
27,2200
619 (3)
593 (1)
807 (4)
24,3000
29,7000
09:03:12 PLW
(PLAYWAY)
190,0000
190,0000
190,0000
190,0000
190,0000(#)
0,00
0,00
(190,0000)
3
-
9
1 710
30 (1)
10 (1)
13 (1)
190,0000
189,6000
189,0000
190,4000
191,0000
191,2000
10 (1)
215 (2)
200 (1)
171,0000
209,0000
09:00:00 PLZ
(PLAZACNTR)
1,5800
1,5800
1,5800
1,5800
1,5800(#)
1,28
1,28
(1,5600)
2
-
501
792
499 (1)
100 (1)
800 (1)
1,5800
1,5600
1,5400
1,6800
1,7200
1,7400
454 (1)
400 (1)
901 (2)
1,4100
1,7100
09:00:00 PLO0524
(PLO0524)





(100,0000)
-
-

-  (-)
-  (-)
-  (-)




-  (-)
-  (-)
-  (-)

09:00:00 PLO0525
(PLO0525)





(100,0000)
-
-

-  (-)
-  (-)
-  (-)




-  (-)
-  (-)
-  (-)
95,0000
105,0000
09:00:00 PLO0527
(PLO0527)





(100,0000)
-
-

-  (-)
-  (-)
-  (-)




-  (-)
-  (-)
-  (-)

09:00:00 PLO0528
(PLO0528)





(100,0000)
-
-

-  (-)
-  (-)
-  (-)




-  (-)
-  (-)
-  (-)
95,0000
105,0000
09:00:00 PLO0529
(PLO0529)





(100,0000)
-
-

-  (-)
-  (-)
-  (-)




-  (-)
-  (-)
-  (-)
95,0000
105,0000
09:00:00 PLO0530
(PLO0530)





(100,0000)
-
-

-  (-)
-  (-)
-  (-)




-  (-)
-  (-)
-  (-)

09:00:00 PLO1130
(PLO1130)





(100,0000)
-
-

-  (-)
-  (-)
-  (-)




-  (-)
-  (-)
-  (-)