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 ASE BNPPBSK0422 BOS CEZ DVL0523 ENI FACPZ20 FEURH21 FMF0624 FTPEU20 GNB0221 HRS INTLADS13409 INTLDNP23523 INTLKGH29785 INTLPKO29413 INTLW2028639 INTSBND25148 INTSEUD29132 INTSNKX28217 INTSSLV02279 INTSW2028480 KOS1133 LCC1022 MBK1028 NNG OW20C211900 OW20D202175 OW20F201000 OW20I202500 OW20P201500 OW20Q201200 OW20R202150 PBG PGL1127 PIW PS1024 RCFL10GOLD1 RCFL2SOY RCFL3GOLD RCFL3SUGA2 RCFL4SILVE1 RCFL6CORN RCFS1NAG RCFS3BPL RCFS3PALL3 RCFS4PGN RCFS6FW201 RCGCOMB0221 RCLCOAOPEN RCSAEAOPEN RCTSCOFF4 RON0521 SIE1134 TRK VTG1022 ZAM1126
ostatnie notowanie: 07.04.2020
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
15:00:48 PBG
(PBG)



0,0200(#)

0,00
(0,0200)
-
-

33 800 (3)
30 000 (1)
41 456 (2)
-1,0000
0,0300
0,0250
-1,0000
0,0150
0,0200
183 305 (10)
5 380 (2)
668 620 (10)
0,0140
0,0260
09:00:00 PBG0620
(PBG0620)





(100,0000)
-
-

-  (-)
-  (-)
-  (-)




-  (-)
-  (-)
-  (-)
95,0000
105,0000
14:59:53 BKM
(PBKM)
60,6000
58,4000
61,8000
58,4000
60,6000(#)
-3,63
0,00
(60,6000)
13
-
1 166
69 328
606 (1)
100 (1)
11 (1)
58,4000
58,2000
57,8000
60,0000
60,2000
60,4000
580 (3)
149 (1)
100 (1)
54,6000
66,6000
15:00:00 PBF
(PBSFINANSE)
0,3960
0,3960
0,3960
0,3960
0,3960(#)
10,00
10,00
(0,3600)
1
-
2 500
990
22 000 (1)
16 946 (2)
350 (1)
0,3500
0,3040
0,3000
0,3960
0,3980
0,4000
10 450 (2)
4 512 (1)
24 500 (2)
0,3240
0,3960
09:00:00 PBX0622
(PBX0622)





(95,0000)
-
-

5 (1)
-  (-)
-  (-)
90,0000

98,7000
98,9900
99,7700
5 (1)
5 (1)
15 (1)
90,0000
100,0000
09:00:00 PCB0420
(PCB0420)





(97,0000)
-
-

12 (2)
12 (1)
12 (1)
97,8000
97,0000
95,2000
99,4000
99,4800
99,4900
3 (1)
2 (1)
3 (1)
92,0000
102,0000
15:22:25 PCX
(PCCEXOL)
2,4500
2,2100
2,4500
2,2100
2,2100(#)
-8,68
-8,68
(2,4200)
158
-
109 780
259 095
5 (1)
1 200 (1)
6 135 (1)
2,3200
2,2600
2,2100
2,3200
2,2600
2,3200
633 (1)
3 245 (1)
633 (1)
2,1800
2,6600
15:04:57 PCR
(PCCROKITA)
34,9000
32,6000
34,9000
33,7000
34,9000(#)
3,69
7,38
(32,5000)
197
-
14 953
502 422
291 (2)
1 485 (1)
100 (1)
33,7000
33,6000
33,5000
33,9000
34,0000
34,3000
200 (2)
653 (3)
75 (1)
29,3000
35,7000
15:00:00 PCG
(PCGUARD)



0,7099(#)

-39,32
(1,1700)
-
-

106 (1)
-  (-)
-  (-)
0,9500

-1,0000
0,7100
0,7800
5 306 (71)
12 (1)
225 (1)
1,0530
1,2870
14:24:41 PCR0223
(PCR0223)
94,0000
94,0000
94,0000
94,0000
0,00

(94,0000)
13
-
998
93 812
16 (1)
25 (1)
60 (1)
94,0000
93,0000
92,5000
95,9900
96,9000
96,9300
50 (1)
300 (1)
100 (1)
89,0000
99,0000
14:38:06 PCR0324
(PCR0324)
93,7900
93,7900
93,8000
93,8000
0,01

(93,7900)
4
-
153
14 351
50 (1)
50 (1)
564 (1)
93,0000
91,4000
91,2000
93,8000
95,9700
95,9800
255 (1)
93 (2)
6 (1)
88,7900
98,7900
13:46:10 PCR0421
(PCR0421)
97,6000
97,5000
98,9600
98,9600
1,50

(97,5000)
11
-
1 038
102 297
150 (1)
343 (1)
70 (1)
98,1500
97,9000
97,5000
98,9500
98,9600
98,9800
80 (1)
400 (1)
33 (1)
92,5000
102,5000
09:00:00 PCR0425
(PCR0425)





(97,4800)
-
-

150 (2)
100 (1)
-  (-)
90,0000
78,0000
97,0000
97,4700
97,4800
5 (1)
100 (1)
90 (1)
92,4800
102,4800
14:26:24 PCR0426
(PCR0426)
94,0000
94,0000
94,0000
94,0000
0,75

(93,3000)
1
-
1
94
19 (1)
229 (1)
100 (1)
94,0000
93,3000
90,0000
99,6800
99,6900
99,7900
50 (1)
45 (1)
195 (1)
88,3000
98,3000
11:25:21 PCR0522
(PCR0522)
95,6000
95,6000
96,4000
96,4000
94,0100(#)
0,84
-1,66
(95,6000)
4
-
200
19 189
125 (2)
300 (1)
17 (1)
95,5000
94,0100
93,5100
96,4000
97,0000
97,5000
32 (1)
137 (2)
60 (1)
90,6000
100,6000
15:03:28 PCR0620
(PCR0620)
99,5000
99,5000
99,5000
99,5000
0,20

(99,3000)
4
-
103
10 249
102 (1)
200 (1)
100 (1)
99,3200
99,3100
99,0000
99,5900
99,6000
99,7000
24 (1)
500 (1)
100 (1)
94,3000
104,3000
11:02:25 PCR0622
(PCR0622)
94,0000
94,0000
96,0000
96,0000
3,66

(92,6100)
5
-
565
53 839
50 (1)
43 (2)
15 (1)
94,0000
93,5600
93,5500
97,9800
97,9900
98,0000
82 (1)
99 (1)
565 (1)
87,6100
97,6100
09:00:00 PCR0823
(PCR0823)





(96,0000)
-
-

100 (1)
100 (1)
65 (1)
93,0000
92,5000
92,1100
95,0000
96,0000
96,5000
100 (1)
43 (1)
100 (1)
91,0000
101,0000
09:00:00 PCR1023
(PCR1023)





(94,3400)
-
-

106 (1)
65 (2)
100 (1)
93,5000
92,6100
92,6000
98,4000
98,4300
98,4400
50 (1)
38 (1)
262 (2)
89,3400
99,3400
09:00:00 PCR1026
(PCR1026)





(98,0000)
-
-

9 (1)
50 (1)
324 (1)
94,1700
94,1600
93,5000
98,6000
99,7900
99,9000
20 (1)
100 (1)
6 (1)
93,0000
103,0000
10:49:53 PCR1123
(PCR1123)
93,2500
93,2500
94,0000
94,0000
1,79

(92,3500)
5
-
135
12 664
96 (3)
13 (1)
20 (1)
92,3100
92,3000
92,0500
94,9600
94,9700
95,0000
40 (1)
75 (1)
396 (1)
87,3500
97,3500
13:56:21 PCR1223
(PCR1223)
95,0000
95,0000
95,0000
95,0000
1,06

(94,0000)
1
-
20
1 900
11 (1)
33 (1)
108 (1)
94,1500
94,1000
93,0000
97,5000
97,8900
97,9000
50 (1)
33 (1)
71 (1)
89,0000
99,0000
14:10:11 PCX0522
(PCX0522)
98,0000
98,0000
98,0000
98,0000
0,00

(98,0000)
1
-
55
5 390
50 (1)
100 (1)
40 (1)
98,0000
97,8500
97,1100
98,4900
98,5000
98,9800
145 (1)
100 (1)
50 (1)
93,0000
103,0000
10:00:20 PCX0920
(PCX0920)
99,0000
99,0000
99,0000
99,0000
0,00

(99,0000)
1
-
100
9 900
102 (1)
60 (1)
100 (1)
99,0200
99,0100
99,0000
99,7700
99,7800
99,8000
100 (1)
137 (1)
166 (1)
94,0000
104,0000
11:01:37 PCX1124
(PCX1124)
95,2300
95,2300
96,9400
96,9400
-0,02

(96,9600)
3
-
74
7 113
28 (1)
29 (1)
53 (1)
96,6600
96,6500
96,6000
98,8700
98,8800
98,8900
263 (1)
120 (2)
65 (1)
91,9600
101,9600
09:00:00 PDG1136
(PDG1136)





(100,0000)
-
-

-  (-)
-  (-)
-  (-)




-  (-)
-  (-)
-  (-)
95,0000
105,0000
15:00:00 PEX
(PEIXIN)



0,0200(#)

-98,04
(1,0200)
-
-

1 000 (1)
3 000 (1)
5 000 (1)
0,1100
0,0300
0,0200
-1,0000
0,1100
1,0000
4 610 (3)
73 (1)
674 (2)
0,9180
1,1220
15:16:49 PBX
(PEKABEX)
7,0000
7,0000
7,6400
7,6400
7,0000(#)
9,46
0,29
(6,9800)
44
-
14 530
104 048
640 (2)
300 (1)
1 200 (1)
7,3400
7,3200
7,3000
7,6400
7,6800
7,7000
734 (1)
295 (1)
1 480 (3)
6,3000
7,6600
15:22:34 PEO
(PEKAO)
58,0000
57,8000
62,3000
62,1200
58,0000(#)
8,94
1,72
(57,0200)
8851
-
1 192 078
72 360 210
410 (2)
920 (3)
117 (1)
62,0800
62,0600
62,0400
62,1400
62,1600
62,1800
1 716 (2)
375 (2)
48 (1)
51,3200
62,7200
15:07:15 PEM
(PEMANAGER)
8,8000
8,4600
8,9800
8,4600
8,8000(#)
1,93
6,02
(8,3000)
12
-
1 450
12 719
660 (1)
300 (1)
345 (2)
8,4600
8,3600
8,3200
8,8600
8,9000
8,9400
900 (1)
160 (1)
82 (1)
7,4800
9,1200
09:00:00 PEO0631
(PEO0631)





(100,9000)
-
-

-  (-)
-  (-)
-  (-)


98,0000
101,0000
2 (1)
5 (1)
-  (-)

10:15:11 PEO1027
(PEO1027)
96,4000
96,4000
96,4000
96,4000
0,00

(96,4000)
1
-
5
482
140 (1)
50 (1)
10 (1)
95,7000
95,6000
94,0100
96,4000
96,4900
96,5000
85 (1)
53 (1)
49 (1)
94,4000
98,4000
09:00:00 PEO1028
(PEO1028)





(102,0000)
-
-

-  (-)
-  (-)
-  (-)


98,0000
101,8000
101,8500
4 (2)
3 (1)
3 (1)
97,0000
107,0000
09:00:00 PEO1033
(PEO1033)





(103,0000)
-
-

-  (-)
-  (-)
-  (-)


99,1000
102,0000
1 (1)
1 (1)
-  (-)
101,0000
105,0000
09:00:00 PEOH203




(100,0000)
-
-

-  (-)
-  (-)
-  (-)




-  (-)
-  (-)
-  (-)
95,0000
105,0000
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
09:00:00 PEOH213
(PEOH213)





(100,0000)
-
-

-  (-)
-  (-)
-  (-)




-  (-)
-  (-)
-  (-)
95,0000
105,0000
09:00:00 PEOH214
(PEOH214)





(100,0000)
-
-

-  (-)
-  (-)
-  (-)




-  (-)
-  (-)
-  (-)

09:00:00 PEOH215
(PEOH215)





(100,0000)
-
-

-  (-)
-  (-)
-  (-)




-  (-)
-  (-)
-  (-)
95,0000
105,0000
09:00:00 PEOH216
(PEOH216)





(100,0000)
-
-

-  (-)
-  (-)
-  (-)




-  (-)
-  (-)
-  (-)
95,0000
105,0000
09:00:00 PEOH217
(PEOH217)





(100,0000)
-
-

-  (-)
-  (-)
-  (-)




-  (-)
-  (-)
-  (-)
95,0000
105,0000
09:00:00 PEOH218
(PEOH218)





(100,0000)
-
-

-  (-)
-  (-)
-  (-)




-  (-)
-  (-)
-  (-)
95,0000
105,0000
09:00:00 PEONP01
(PEONP01)





(100,0000)
-
-

-  (-)
-  (-)
-  (-)




-  (-)
-  (-)
-  (-)
95,0000
105,0000
15:17:52 PEP
(PEP)
25,1000
24,6000
25,8000
25,8000
25,1000(#)
2,79
0,00
(25,1000)
96
-
3 598
90 614
20 (1)
397 (1)
164 (2)
25,3000
25,2000
25,1000
25,8000
25,9000
26,0000
444 (3)
37 (1)
770 (4)
22,6000
27,6000
12:06:03 PPS
(PEPEES)
1,4500
1,4500
1,4900
1,4800
1,4500(#)
2,07
0,00
(1,4500)
11
-
13 714
20 259
950 (1)
684 (1)
1 079 (1)
1,4800
1,4600
1,4500
1,4900
1,5000
1,5100
4 750 (3)
4 000 (2)
5 000 (1)
1,3100
1,5900
15:20:59 PGE
(PGE)
4,6800
4,6070
4,8600
4,7140
4,6800(#)
5,04
4,28
(4,4880)
5093
-
5 104 367
24 059 167
404 (2)
4 039 (1)
2 145 (2)
4,7070
4,7040
4,7030
4,7140
4,7150
4,7160
2 383 (2)
962 (2)
10 (1)
4,0400
4,9360
09:00:00 PGE0526
(PGE0526)





(101,3600)
-
-

-  (-)
-  (-)
-  (-)




-  (-)
-  (-)
-  (-)
96,3600
106,3600
09:00:00 PGE0529
(PGE0529)





(101,0000)
-
-

15 (1)
-  (-)
-  (-)
95,0000

102,5000

137 (1)
-  (-)
-  (-)
96,0000
106,0000
14:15:59 PGF1120
(PGF1120)
97,5000
97,5000
98,0000
98,0000
2,51

(95,6000)
9
-
85
8 324
1 (1)
11 (1)
6 (1)
98,0000
96,5000
95,5000
98,2000
98,9900
99,5000
3 (1)
5 (1)
21 (2)