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 Przejdz do strony: 06N ACP BNPPBNK20622 BRS CDL DS1021 ENA F6MWH21 FENGM20 FLVCM20 FSG0622 GHI0320 GSI5YQPLNNKY INK INTLCCC26872 INTLDOW00372 INTLGOG11858 INTLNKX00794 INTLPKN15958 INTLUSD20842 INTSBND24208 INTSGBU21030 INTSPGE26211 INTSW2019893 KGH0624 KRU1220 MBHPA33 MBR OBL OW20C202675 OW20F201800 OW20O202000 OW20P202400 OW20X201800 PEOH213 PKN0921 PRT RCDACAOPEN RCFL2PKO RCFL3EUH RCFL3SILVE2 RCFL4RDGB RCFL6NAG RCFS2NAG1 RCFS3HOT RCFS4LIGH RCFS6FW201 RCGNS020620 RCNIKAOPEN RCTLBPL2 RCTLTOTF3 RCWHTAOPEN1 SGEDESEP1124 TMR VVD WZ0528
ostatnie notowanie: 27.02.2020
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
09:35:07 OW20X201800
(OW20X201800)
91,8000
89,1000
91,8000
89,1000
12,22

(79,4000)
2
93
2
181
10 (1)
11 (1)
-  (-)
83,1500
79,7500
90,3000
91,7000
10 (1)
11 (1)
-  (-)
0,0100
229,4000
10:57:42 OW20X201900
(OW20X201900)
134,1500
134,1500
134,1500
134,1500
11,65

(120,1500)
1
49
6
805
10 (1)
11 (1)
-  (-)
128,8000
121,3500
137,4500
138,0000
139,5500
1 (1)
10 (1)
11 (1)
0,0100
320,1500
11:00:11 OW20X202000
(OW20X202000)
198,3500
198,3500
198,3500
198,3500
13,70

(174,4500)
1
16
5
992
10 (1)
11 (1)
-  (-)
188,4500
175,6000
199,8500
201,9000
10 (1)
11 (1)
-  (-)
0,0100
374,4500
08:45:00 OW20X202100
(OW20X202100)





(243,1000)
-
3

10 (1)
11 (1)
-  (-)
260,2000
244,6000
273,8500
274,6000
10 (1)
11 (1)
-  (-)
43,1000
443,1000
08:45:00 OW20X202200
(OW20X202200)





(321,6500)
-
3

10 (1)
11 (1)
-  (-)
341,0500
325,3500
355,3500
357,0500
11 (1)
10 (1)
-  (-)
121,6500
521,6500
08:45:00 OW20X202300
(OW20X202300)





(408,7000)
-
3

10 (1)
11 (1)
-  (-)
425,5500
413,1000
443,1000
445,3500
11 (1)
10 (1)
-  (-)
208,7000
608,7000
08:45:00 OW20X202400
(OW20X202400)





(499,9500)
-
0

10 (1)
11 (1)
-  (-)
514,4000
505,2000
535,2000
538,3000
11 (1)
10 (1)
-  (-)
299,9500
699,9500
08:45:00 OW20X202500
(OW20X202500)





(594,0000)
-
0

10 (1)
11 (1)
-  (-)
606,2500
600,0000
630,0000
634,4500
11 (1)
10 (1)
-  (-)
394,0000
794,0000
08:45:00 OW20X202600
(OW20X202600)





(690,0500)
-
0

10 (1)
11 (1)
-  (-)
700,0000
696,3500
726,3500
730,0500
11 (1)
10 (1)
-  (-)
490,0500
890,0500
09:30:36 PMP
(PAMAPOL)
0,9800
0,9300
0,9800
0,9300
0,9800(#)
-4,62
0,51
(0,9750)
2
-
3 505
3 435
5 000 (1)
686 (1)
1 200 (1)
0,9500
0,9300
0,9200
0,9750
0,9800
1,0600
918 (1)
7 654 (1)
999 (1)
0,8800
1,0700
09:47:17 NVA
(PANOVA)
14,8000
14,6000
14,8000
14,6000
14,8000(#)
-1,35
0,00
(14,8000)
5
-
455
6 654
122 (1)
550 (1)
166 (2)
14,0000
13,9000
13,5000
14,5000
14,6000
14,8000
530 (1)
272 (1)
117 (2)
13,4000
16,2000
09:00:00 PAT
(PATENTUS)





(1,3300)
-
-

907 (1)
1 111 (1)
7 650 (2)
1,2500
1,2400
1,2300
1,3300
1,3400
1,3500
6 999 (2)
989 (1)
1 489 (1)
1,2000
1,4600
09:00:00 PB10620
(PB10620)





(100,0000)
-
-

-  (-)
-  (-)
-  (-)




-  (-)
-  (-)
-  (-)
95,0000
105,0000
12:07:13 PBG
(PBG)



0,0154(#)

-24,51
(0,0204)
-
-

116 011 (5)
11 (1)
11 (1)
-1,0000
0,1140
0,1130
-1,0000
0,0110
0,0120
1 085 016 (8)
15 (1)
15 (1)
0,0144
0,0264
09:00:00 PBG0620
(PBG0620)





(100,0000)
-
-

-  (-)
-  (-)
-  (-)




-  (-)
-  (-)
-  (-)
95,0000
105,0000
12:21:22 BKM
(PBKM)
66,0000
65,0000
66,0000
65,0000
-1,81

(66,2000)
3
-
50
3 251
160 (1)
21 (1)
222 (1)
64,8000
64,2000
62,4000
65,0000
66,0000
66,2000
475 (2)
299 (1)
368 (3)
59,6000
72,8000
12:35:25 PBF
(PBSFINANSE)
0,5000
0,5000
0,5000
0,5000
0,4000(#)
-0,99
-20,79
(0,5050)
3
-
17 000
8 500
20 779 (2)
-  (-)
-  (-)
0,4000

0,4000
0,5000
0,7100
435 (1)
15 143 (2)
10 000 (1)
0,4560
0,5550
09:00:00 PBX0622
(PBX0622)





(100,1000)
-
-

7 (1)
3 (1)
5 (1)
100,1000
99,0100
98,6200
100,6900
100,7000
100,7700
3 (1)
11 (1)
15 (1)
96,1000
104,1000
09:00:00 PCB0420
(PCB0420)





(100,0000)
-
-

10 (1)
8 (1)
10 (1)
100,0000
99,2100
99,0000
100,2000
100,5000
101,0000
10 (1)
19 (3)
5 (1)
95,0000
105,0000
12:27:25 PCX
(PCCEXOL)
2,0000
2,0000
2,0600
2,0500
2,0000(#)
2,50
0,00
(2,0000)
30
-
8 657
17 619
100 (1)
490 (2)
100 (1)
2,0200
2,0100
2,0000
2,0500
2,0600
2,0700
4 498 (4)
1 957 (3)
3 750 (2)
1,8000
2,2000
12:34:32 PCR
(PCCROKITA)
44,6000
44,6000
45,8000
44,8000
44,6000(#)
-1,54
-1,98
(45,5000)
35
-
1 042
46 874
10 (1)
93 (1)
40 (1)
44,7000
44,6000
44,0000
44,8000
45,0000
45,2000
82 (1)
73 (1)
223 (1)
41,0000
50,0000
11:30:00 PCG
(PCGUARD)



0,7499(#)

-35,91
(1,1700)
-
-

104 (1)
1 490 (1)
-  (-)
0,9500
0,8800
-1,0000
0,7500
0,8000
2 951 (65)
53 (1)
790 (1)
1,0530
1,2870
09:00:00 PCR0223
(PCR0223)





(100,8600)
-
-

50 (1)
200 (1)
100 (1)
100,0100
100,0000
99,6000
101,0500
101,0700
101,1000
99 (1)
106 (1)
30 (1)
95,8600
105,8600
09:00:00 PCR0324
(PCR0324)





(99,6500)
-
-

98 (1)
105 (1)
99 (1)
99,7500
99,7000
99,6500
100,0500
100,1700
100,7100
233 (1)
20 (1)
49 (1)
94,6500
104,6500
11:25:56 PCR0421
(PCR0421)
100,1800
100,1800
100,1800
100,1800
-0,06

(100,2400)
2
-
237
23 743
200 (1)
100 (1)
100 (1)
100,0000
99,0000
97,6000
100,5000
100,5500
100,7200
51 (1)
100 (1)
133 (1)
95,2400
105,2400
09:00:00 PCR0425
(PCR0425)





(100,2400)
-
-

100 (1)
100 (1)
100 (1)
99,5000
99,1200
99,1000
100,1000
100,2400
100,4900
100 (1)
34 (1)
12 (1)
95,2400
105,2400
09:00:00 PCR0426
(PCR0426)





(100,0000)
-
-

34 (2)
100 (1)
100 (1)
99,6500
99,6000
99,1000
100,4700
100,4800
100,5000
15 (1)
100 (1)
11 (1)
95,0000
105,0000
09:00:00 PCR0522
(PCR0522)





(100,9000)
-
-

829 (1)
40 (1)
200 (1)
100,9000
100,0200
100,0100
101,3000
101,3300
101,3400
10 (1)
79 (1)
30 (1)
95,9000
105,9000
10:45:37 PCR0620
(PCR0620)
100,0000
100,0000
100,0000
100,0000
-0,13

(100,1300)
1
-
100
10 000
105 (1)
100 (1)
100 (1)
99,0000
98,0000
97,0000
100,4900
100,7800
100,8000
189 (1)
236 (3)
74 (1)
95,1300
105,1300
09:10:20 PCR0622
(PCR0622)
100,5500
100,5500
100,5500
100,5500
0,05

(100,5000)
1
-
12
1 207
273 (1)
100 (1)
200 (1)
100,5000
100,1000
100,0100
100,7900
100,8000
101,1800
100 (1)
3 (1)
48 (1)
95,5000
105,5000
11:43:17 PCR0823
(PCR0823)
100,0800
100,0800
100,0800
100,0800
100,0800(#)
0,03
0,03
(100,0500)
5
-
236
23 619
56 (1)
200 (1)
50 (1)
100,0200
100,0000
99,3100
100,6000
100,9800
100,9900
60 (1)
48 (1)
40 (1)
95,0500
105,0500
11:30:52 PCR1023
(PCR1023)
100,0600
100,0600
100,0700
100,0600
0,00

(100,0600)
2
-
28
2 802
2 (1)
200 (1)
100 (1)
100,0600
100,0000
99,0000
100,9900
101,0000
101,0800
39 (1)
233 (2)
30 (1)
95,0600
105,0600
11:37:28 PCR1026
(PCR1026)
101,2000
101,2000
101,2000
101,2000
-0,18

(101,3800)
2
-
56
5 667
200 (1)
100 (1)
100 (1)
100,0000
99,0000
98,0000
101,3800
101,3900
101,8600
422 (3)
100 (1)
100 (1)
96,3800
106,3800
09:00:00 PCR1123
(PCR1123)





(100,0000)
-
-

57 (2)
206 (2)
12 (1)
100,0100
100,0000
99,9700
100,3900
100,8000
100,8900
20 (1)
100 (1)
50 (1)
95,0000
105,0000
12:21:56 PCR1223
(PCR1223)
100,2000
100,2000
100,2000
100,2000
0,15

(100,0500)
2
-
43
4 309
100 (1)
20 (1)
100 (1)
100,0200
100,0100
99,5400
100,4000
100,4100
100,8900
20 (1)
10 (1)
100 (1)
95,0500
105,0500
12:24:37 PCX0522
(PCX0522)
101,4000
101,4000
101,4000
101,4000
0,70

(100,7000)
2
-
42
4 259
160 (1)
470 (1)
20 (1)
100,7500
100,7000
100,5000
101,4300
101,4400
101,4700
32 (1)
50 (1)
100 (1)
95,7000
105,7000
07:45:00 PCX0620
(PCX0620)





(100,2000)
-
-

-  (-)
-  (-)
-  (-)




-  (-)
-  (-)
-  (-)
90,1800
110,2200
09:00:00 PCX0920
(PCX0920)





(100,1100)
-
-

44 (1)
50 (1)
200 (2)
100,1100
100,0200
100,0000
100,5000
100,6500
100,7000
308 (1)
612 (3)
150 (1)
95,1100
105,1100
09:00:00 PDG1136
(PDG1136)





(100,0000)
-
-

-  (-)
-  (-)
-  (-)




-  (-)
-  (-)
-  (-)
95,0000
105,0000
11:30:00 PEX
(PEIXIN)



0,0200(#)

-98,04
(1,0200)
-
-

1 000 (1)
5 000 (1)
-  (-)
0,1100
0,0200
-1,0000
1,0000
1,1000
4 610 (3)
254 (3)
666 (1)
0,9180
1,1220
12:44:57 PBX
(PEKABEX)
10,1000
10,0000
10,6000
10,0000
10,1000(#)
-7,41
-6,48
(10,8000)
6
-
1 289
13 245
131 (1)
810 (3)
200 (1)
9,9000
9,8000
9,5000
10,2000
10,3000
10,5000
450 (1)
310 (1)
700 (2)
9,7500
11,8000
12:52:39 PEO
(PEKAO)
95,0000
94,9800
96,4400
95,8000
95,0000(#)
0,44
-0,40
(95,3800)
2031
-
307 117
29 435 142
931 (3)
850 (4)
729 (3)
95,7800
95,7600
95,7400
95,8000
95,8600
95,8800
711 (4)
645 (3)
108 (1)
85,8600
104,9000
10:58:40 PEM
(PEMANAGER)
11,1500
10,4000
11,1500
10,4000
10,4000(#)
-5,02
-5,02
(10,9500)
2
-
51
532
750 (1)
419 (2)
400 (1)
10,3500
10,2000
10,0500
10,8500
10,9000
11,1000
750 (1)
385 (1)
150 (1)
9,8600
12,0000
09:00:00 PEO0631
(PEO0631)





(100,9000)
-
-

1 (1)
-  (-)
-  (-)
100,4000

100,9000
101,0000
8 (1)
5 (1)
-  (-)
96,9000
104,9000
09:00:00 PEO1027
(PEO1027)
101,7500
101,7500
101,7500
101,7500
101,7500(#)
0,00
0,00
(101,7500)
1
-
19
1 933
3 (1)
4 (1)
25 (1)
101,5200
101,5100
101,0100
101,7500
101,9000
101,9900
328 (2)
15 (1)
5 (1)
97,7500
105,7500
09:00:00 PEO1028
(PEO1028)





(102,0000)
-
-

-  (-)
-  (-)
-  (-)


101,8500

13 (2)
-  (-)
-  (-)
98,0000
106,0000
09:00:00 PEO1033
(PEO1033)





(103,0000)
-
-

-  (-)
-  (-)
-  (-)


102,0000

2 (2)
-  (-)
-  (-)
98,0000
108,0000
09:00:00 PEOH203




(100,0000)
-
-

-  (-)
-  (-)
-  (-)




-  (-)
-  (-)
-  (-)

09:00:00 PEOH204




(98,0000)
-
-

1 (1)
-  (-)
-  (-)
95,0000



-  (-)
-  (-)
-  (-)
93,0000
103,0000
09:00:00 PEOH210
(PEOH210)





(100,0000)
-
-

-  (-)
-  (-)
-  (-)




-  (-)
-  (-)
-  (-)
95,0000
105,0000