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 AST BNPPBSK0722 BRS CMR ECH1123 EUC0423 FCDRZ20 FGPWH21 FPGEH21 GBK0221 GNB1123 IMC INTLBCO31989 INTLDAX30601 INTLESX32961 INTLJSW32151 INTLNKX01826 INTLPKO29405 INTLSLV33340 INTLW2028829 INTSDAX25825 INTSHSC27110 INTSPGE10272 INTSW2019893 KER KRU MBHPE07 MVP0622 OW20C211800 OW20H202050 OW20J201850 OW20T201250 OW20U201500 OW20X202000 PEOH218 PKN1222 PRZ1025 RCESX7E0923 RCFL2PALL3 RCFL3COFF3 RCFL3OIL4 RCFL4COPP3 RCFL4WHT2 RCFL6COPP2 RCFS2COCO1 RCFS3CDPRO2 RCFS3PKO RCFS4SBO1 RCFS6PLAT RCGSDGP0924 RCRCCC0321 RCTLGOLD17 RCTLSUGA23 RCTSNAG13 RCWHTAOPEN1 SGEWT0625 SWK1125 VI10622 WZ0121
ostatnie notowanie: 05.08.2020
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
17:30:13 OW20X202000
(OW20X202000)



206,1500(#)

-7,39
(222,6000)
-
5

-  (-)
-  (-)
-  (-)




-  (-)
-  (-)
-  (-)
22,6000
422,6000
17:30:13 OW20X202100
(OW20X202100)



290,1000(#)

-5,96
(308,5000)
-
3

-  (-)
-  (-)
-  (-)




-  (-)
-  (-)
-  (-)
108,5000
508,5000
17:30:13 OW20X202200
(OW20X202200)
392,0000
392,0000
392,0000
392,0000
382,0000(#)
-2,44
-4,93
(401,8000)
1
2
1
392
-  (-)
-  (-)
-  (-)




-  (-)
-  (-)
-  (-)
201,8000
601,8000
17:30:13 OW20X202300
(OW20X202300)



478,0500(#)

-4,20
(499,0000)
-
2

-  (-)
-  (-)
-  (-)




-  (-)
-  (-)
-  (-)
299,0000
699,0000
17:30:13 OW20X202400
(OW20X202400)



576,7000(#)

-3,64
(598,5000)
-
1

-  (-)
-  (-)
-  (-)




-  (-)
-  (-)
-  (-)
398,5000
798,5000
17:30:13 OW20X202500
(OW20X202500)



676,1000(#)

-3,04
(697,3000)
-
1

-  (-)
-  (-)
-  (-)




-  (-)
-  (-)
-  (-)
497,3000
897,3000
17:30:13 OW20X202600
(OW20X202600)



774,9500(#)

-2,71
(796,5500)
-
37

-  (-)
-  (-)
-  (-)




-  (-)
-  (-)
-  (-)
596,5500
996,5500
17:30:00 PMP
(PAMAPOL)
1,2400
1,2400
1,3500
1,3100
1,3100(#)
8,26
8,26
(1,2100)
30
-
22 169
28 483
636 (1)
3 700 (1)
979 (1)
1,3100
1,2900
1,2700
1,3500
1,3600
1,3700
2 785 (2)
7 616 (2)
15 213 (2)
1,0900
1,3300
17:30:00 NVA
(PANOVA)
10,1000
10,1000
11,0000
11,0000
4,27

(10,5500)
15
-
1 952
20 665
185 (1)
500 (1)
50 (1)
11,0000
10,7000
10,5000
11,3500
11,4500
11,8000
100 (1)
123 (1)
798 (2)
9,5000
11,6000
17:30:00 PAT
(PATENTUS)
1,1350
1,0400
1,1400
1,1000
-3,51

(1,1400)
44
-
42 371
45 777
1 000 (1)
1 371 (1)
1 000 (1)
1,0750
1,0700
1,0650
1,1050
1,1250
1,1300
999 (1)
1 000 (1)
4 690 (4)
1,0300
1,2500
17:30:00 PBG
(PBG)
0,0800
0,0800
0,0800
0,0800
0,0310(#)
6,67
-58,67
(0,0750)
94
-
804 006
64 320
3 505 (3)
50 (1)
13 643 (2)
-1,0000
0,1000
0,0900
-1,0000
0,0600
0,0700
1 364 556 (4)
3 752 (1)
14 430 (3)
0,0526
0,0974
17:30:00 BKM
(PBKM)
81,0000
80,4000
85,0000
82,4000
81,0000(#)
1,73
0,00
(81,0000)
26
-
2 407
200 513
19 (1)
20 (1)
96 (2)
82,2000
81,2000
81,0000
85,0000
88,0000
89,0000
629 (3)
100 (1)
238 (1)
73,0000
89,0000
17:30:00 PBF
(PBSFINANSE)
0,3800
0,3800
0,3800
0,3800
0,3800(#)
-2,56
-2,56
(0,3900)
1
-
100
38
900 (1)
1 661 (1)
1 829 (1)
0,3800
0,3700
0,3540
0,3900
0,4200
0,4900
22 450 (2)
6 090 (1)
4 400 (1)
0,3520
0,4280
17:30:00 PBX0622
(PBX0622)





(99,5000)
-
-

5 (1)
6 (1)
1 (1)
99,0300
99,0200
98,0000
100,7900
100,9700
100,9800
5 (1)
5 (1)
6 (1)

17:30:00 PCX
(PCCEXOL)
8,6000
7,8000
8,7400
8,0600
8,0600(#)
-5,40
-5,40
(8,5200)
980
-
385 984
3 100 520
1 123 (3)
2 350 (3)
400 (2)
8,0600
8,0000
7,9800
8,0800
8,1000
8,1400
1 400 (2)
2 197 (3)
120 (1)
7,6800
9,3600
17:30:00 PCR
(PCCROKITA)
51,0000
50,0000
51,8000
51,2000
51,2000(#)
0,39
0,39
(51,0000)
65
-
3 232
163 919
3 (1)
39 (1)
50 (1)
51,2000
51,0000
50,8000
51,6000
51,8000
52,0000
100 (1)
345 (4)
553 (3)
45,9000
56,0000
17:30:00 PCG
(PCGUARD)



0,1999(#)

-82,91
(1,1700)
-
-

106 (1)
90 (1)
2 000 (1)
0,9500
0,8400
0,1999
-1,0000
0,2000
0,3900
5 030 (79)
53 (1)
3 (1)
1,0530
1,2870
17:30:00 PCR0223
(PCR0223)





(103,0000)
-
-

100 (1)
124 (1)
100 (1)
101,7000
101,6900
101,1000
102,9500
102,9900
103,0000
102 (1)
106 (1)
225 (4)
98,0000
108,0000
17:30:00 PCR0324
(PCR0324)
102,0000
102,0000
102,0000
102,0000
0,00

(102,0000)
1
-
80
8 160
50 (1)
62 (1)
100 (1)
101,6000
101,3200
101,3100
102,2000
102,5000
6 (1)
40 (1)
-  (-)
97,0000
107,0000
17:30:00 PCR0421
(PCR0421)





(102,2500)
-
-

20 (1)
84 (2)
100 (1)
101,0200
101,0100
101,0000
102,3000
102,3500
102,4000
50 (1)
128 (1)
100 (1)
97,2500
107,2500
17:30:00 PCR0425
(PCR0425)
102,4100
102,4100
102,4100
102,4100
-0,04

(102,4500)
1
-
180
18 434
102 (1)
65 (1)
60 (1)
101,3100
101,3000
101,0200
102,4100
102,4200
102,4400
8 (1)
103 (1)
100 (1)
97,4500
107,4500
17:30:00 PCR0426
(PCR0426)





(102,0000)
-
-

20 (1)
60 (1)
100 (1)
102,0000
101,1200
101,1000
102,5900
102,6000
103,5000
50 (1)
100 (1)
41 (1)
97,0000
107,0000
17:30:00 PCR0522
(PCR0522)
102,8600
102,0000
102,8600
102,0000
102,8600(#)
-0,97
-0,14
(103,0000)
3
-
34
3 471
19 (1)
50 (1)
145 (1)
101,8000
101,6200
101,6100
102,8600
102,8700
102,9000
76 (2)
104 (1)
304 (2)
98,0000
108,0000
17:30:00 PCR0527
(PCR0527)





(103,0000)
-
-

20 (1)
500 (1)
65 (1)
103,0000
102,5000
101,9500
103,5000
103,7000
104,9700
60 (1)
144 (3)
25 (1)
98,0000
108,0000
17:30:00 PCR0622
(PCR0622)





(102,9000)
-
-

19 (1)
20 (1)
70 (1)
101,5200
101,4100
101,0100
102,8800
102,8900
102,9200
103 (1)
50 (1)
10 (1)
97,9000
107,9000
17:30:00 PCR0823
(PCR0823)
101,9900
101,9900
101,9900
101,9900
0,00

(101,9900)
1
-
40
4 080
539 (1)
42 (1)
100 (1)
101,5000
101,3000
101,0000
101,9900
102,4500
102,4900
10 (1)
100 (1)
37 (1)
96,9900
106,9900
17:30:00 PCR1023
(PCR1023)





(101,5000)
-
-

32 (1)
478 (1)
100 (1)
101,5000
101,3000
101,0000
102,4000
102,5000
102,9800
100 (1)
100 (1)
40 (1)
96,5000
106,5000
17:30:00 PCR1026
(PCR1026)
102,9900
102,9900
102,9900
102,9900
-0,01

(103,0000)
1
-
104
10 711
100 (1)
100 (1)
20 (1)
102,1000
102,0200
101,4000
103,0000
103,5000
11 (1)
617 (2)
-  (-)
98,0000
108,0000
17:30:00 PCR1123
(PCR1123)
101,3000
101,3000
101,3000
101,3000
0,04

(101,2600)
1
-
50
5 065
27 (1)
49 (1)
25 (1)
101,3000
101,2600
101,0200
102,4500
102,5000
103,0000
140 (1)
100 (1)
46 (1)
96,2600
106,2600
17:30:00 PCR1223
(PCR1223)
102,0000
102,0000
102,0000
102,0000
0,00

(102,0000)
1
-
93
9 486
297 (1)
60 (1)
52 (1)
102,0000
101,3100
101,0400
102,4800
102,4900
102,5000
50 (1)
50 (1)
100 (1)
97,0000
107,0000
17:30:00 PCX0522
(PCX0522)





(102,6500)
-
-

79 (2)
111 (1)
60 (1)
101,6100
101,6000
101,5600
102,5000
102,6500
102,6700
30 (1)
162 (1)
200 (1)
97,6500
107,6500
17:30:00 PCX0925
(PCX0925)
102,8200
102,8200
102,8200
102,8200
-0,03

(102,8500)
3
-
250
25 705
100 (1)
33 (1)
25 (1)
102,7000
102,6000
102,5000
102,7900
102,8500
102,8600
33 (1)
100 (1)
100 (1)
97,8500
107,8500
17:30:00 PCX1124
(PCX1124)
102,6500
102,6500
102,6500
102,6500
-0,24

(102,9000)
1
-
24
2 464
44 (1)
25 (1)
22 (1)
102,6500
102,4000
102,3000
102,8500
102,9000
102,9800
44 (1)
149 (1)
100 (1)
97,9000
107,9000
17:30:00 PDG1136
(PDG1136)





(100,0000)
-
-

-  (-)
-  (-)
-  (-)




-  (-)
-  (-)
-  (-)
95,0000
105,0000
17:30:00 PEX
(PEIXIN)



0,0200(#)

-98,04
(1,0200)
-
-

5 000 (1)
10 (1)
-  (-)
0,0200
0,0100
-1,0000
0,1100
1,0000
2 691 (5)
73 (1)
680 (3)
0,9180
1,1220
17:30:00 PBX
(PEKABEX)
11,8000
11,7000
12,0000
11,9500
1,70

(11,7500)
10
-
5 192
61 937
781 (2)
540 (2)
750 (3)
11,7000
11,6000
11,5500
11,9500
12,0000
12,1000
24 (1)
1 000 (2)
297 (1)
10,6000
12,9000
17:30:00 PEO
(PEKAO)
55,9000
53,1800
56,0000
53,3000
53,3000(#)
2,19
2,19
(52,1600)
6124
-
1 109 245
60 008 822
1 931 (1)
60 (1)
926 (2)
53,3000
53,2600
53,2400
53,5000
53,5600
53,6000
410 (3)
64 (1)
36 (1)
46,9500
57,3600
17:30:00 PEM
(PEMANAGER)
12,2500
12,0000
12,5000
12,0000
12,2500(#)
0,84
2,94
(11,9000)
6
-
865
10 555
300 (1)
650 (1)
70 (1)
11,9500
11,7500
11,6000
12,3000
12,5000
13,3000
620 (1)
65 (2)
100 (1)
10,7500
13,0500
17:30:00 PEO0631
(PEO0631)





(99,5000)
-
-

-  (-)
-  (-)
-  (-)


99,5000
102,8000
3 (1)
1 (1)
-  (-)

17:30:00 PEO1027
(PEO1027)
100,9000
100,2100
100,9000
100,7000
-0,20

(100,9000)
4
-
47
4 728
1 (1)
238 (2)
151 (1)
100,3000
100,2000
100,1000
100,7000
101,4900
101,7800
996 (1)
10 (1)
12 (1)
98,9000
102,9000
17:30:00 PEO1028
(PEO1028)





(100,0000)
-
-

-  (-)
-  (-)
-  (-)




-  (-)
-  (-)
-  (-)

17:30:00 PEO1033
(PEO1033)





(100,4400)
-
-

-  (-)
-  (-)
-  (-)


100,1500

1 (1)
-  (-)
-  (-)
95,4400
105,4400
17:30:00 PEOH203




(100,0000)
-
-

-  (-)
-  (-)
-  (-)




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




(98,0000)
-
-

-  (-)
-  (-)
-  (-)




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





(100,0000)
-
-

-  (-)
-  (-)
-  (-)




-  (-)
-  (-)
-  (-)

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)
-
-

-  (-)
-  (-)
-  (-)




-  (-)
-  (-)
-  (-)
95,0000
105,0000
17:30:00 PEOH216
(PEOH216)





(100,0000)
-
-

-  (-)
-  (-)
-  (-)




-  (-)
-  (-)
-  (-)
96,0000
104,0000
17:30:00 PEOH217
(PEOH217)





(100,0000)
-
-

-  (-)
-  (-)
-  (-)




-  (-)
-  (-)
-  (-)
95,0000
105,0000