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 GKI INTLBCO31997 INTLDAX30783 INTLEUD29124 INTLKGH29389 INTLNKX30825 INTLPKO30395 INTLSLV33381 INTLW2030577 INTSDAX33548 INTSJSW32375 INTSPGE26211 INTSW2020867 KGH LAB MBHPE14 MWT OW20C212200 OW20H202150 OW20J202050 OW20T201350 OW20U201700 OW20X202400 PPS PKO0827 PRZ1229 RCESXPP0823 RCFL2PKN1 RCFL3CORN RCFL3PALL3 RCFL4DNP RCFL5COCO1 RCFL6FW20 RCFS2COPP RCFS3COFF RCFS3RDGB RCFS4SUGA RCFS6SILVE RCGSX5E1221 RCRCPS1220 RCTLGOLD20 RCTLWHT006 RCTSNAG6 RHD SID1131 SNT VID1122 WZ0524
ostatnie notowanie: 07.08.2020
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 OW20X202400
(OW20X202400)



592,5000(#)

0,24
(591,1000)
-
1

-  (-)
-  (-)
-  (-)




-  (-)
-  (-)
-  (-)
391,1000
791,1000
17:30:13 OW20X202500
(OW20X202500)



691,4000(#)

0,21
(689,9500)
-
1

-  (-)
-  (-)
-  (-)




-  (-)
-  (-)
-  (-)
489,9500
889,9500
17:30:13 OW20X202600
(OW20X202600)



790,6500(#)

0,18
(789,2500)
-
37

-  (-)
-  (-)
-  (-)




-  (-)
-  (-)
-  (-)
589,2500
989,2500
17:30:00 PMP
(PAMAPOL)
1,2500
1,2300
1,2500
1,2300
1,2300(#)
-2,38
-2,38
(1,2600)
5
-
6 760
8 345
370 (1)
3 586 (3)
6 057 (3)
1,2300
1,2100
1,2000
1,2800
1,2900
1,3000
2 132 (2)
10 525 (3)
38 700 (1)
1,1400
1,3800
17:30:00 NVA
(PANOVA)
11,0000
10,5000
11,0000
11,0000
11,0000(#)
1,85
1,85
(10,8000)
11
-
5 739
62 885
130 (1)
300 (1)
117 (2)
10,7000
10,6500
10,5000
11,0000
11,3500
11,7500
562 (3)
504 (2)
100 (1)
9,7200
11,8500
17:30:00 PAT
(PATENTUS)
1,0900
1,0800
1,1300
1,1300
1,1300(#)
0,00
0,00
(1,1300)
14
-
10 131
11 143
1 311 (3)
2 845 (1)
168 (1)
1,0900
1,0800
1,0750
1,1300
1,1350
1,1400
2 900 (2)
1 000 (1)
7 500 (1)
1,0200
1,2400
17:30:00 PBG
(PBG)



0,0800(#)

0,00
(0,0800)
-
-

83 739 (5)
1 325 000 (2)
2 643 (1)
-1,0000
0,1000
0,0900
-1,0000
0,0700
0,0794
1 227 513 (12)
34 930 (2)
30 000 (1)
0,0560
0,1040
17:30:00 BKM
(PBKM)
82,0000
82,0000
84,4000
84,4000
2,43

(82,4000)
2
-
36
2 954
118 (2)
80 (1)
50 (1)
82,2000
81,6000
81,0000
84,4000
84,6000
85,0000
578 (1)
171 (1)
362 (3)
74,2000
90,6000
17:30:00 PBF
(PBSFINANSE)
0,3900
0,3900
0,3900
0,3900
0,3900(#)
5,41
5,41
(0,3700)
1
-
2 000
780
2 100 (1)
4 211 (2)
1 829 (1)
0,3800
0,3700
0,3540
0,3900
0,4200
0,4500
20 000 (1)
6 090 (1)
850 (1)
0,3340
0,4060
17:30:00 PBX0622
(PBX0622)





(99,5000)
-
-

5 (1)
6 (1)
1 (1)
99,0900
99,0200
98,0000
100,4800
100,7900
100,9700
6 (1)
5 (1)
5 (1)

17:30:00 PCX
(PCCEXOL)
7,3000
5,9400
7,9400
7,6600
7,6600(#)
5,51
5,51
(7,2600)
2150
-
960 121
6 544 025
1 098 (2)
4 000 (1)
8 582 (1)
7,6000
7,5000
7,4600
7,6600
7,6800
7,7000
7 311 (5)
2 908 (3)
10 059 (3)
6,5400
7,9800
17:30:00 PCR
(PCCROKITA)
51,0000
48,8000
53,8000
53,0000
53,0000(#)
3,92
3,92
(51,0000)
94
-
5 292
272 725
47 (2)
200 (1)
250 (2)
52,4000
51,8000
51,6000
53,0000
53,2000
53,4000
11 (1)
342 (2)
162 (3)
45,9000
56,0000
17:30:00 PCG
(PCGUARD)



0,1999(#)

-82,91
(1,1700)
-
-

106 (1)
9 (1)
2 000 (1)
0,9500
0,8400
0,1999
-1,0000
0,2000
0,3900
5 308 (80)
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)
-
-

100 (1)
62 (1)
60 (1)
101,3300
101,3200
101,2300
102,2000
102,5000
6 (1)
40 (1)
-  (-)
97,0000
107,0000
17:30:00 PCR0421
(PCR0421)
101,2000
101,0200
101,2000
101,2000
101,2000(#)
-1,03
-1,03
(102,2500)
9
-
815
82 477
40 (1)
13 (1)
86 (2)
101,0300
101,0200
101,0100
101,2000
102,2500
102,3000
1 200 (1)
162 (1)
50 (1)
97,2500
107,2500
17:30:00 PCR0425
(PCR0425)
102,4100
102,4100
102,5000
102,5000
0,49

(102,0000)
6
-
416
42 623
84 (1)
150 (2)
65 (1)
102,0000
101,5000
101,4000
102,6500
102,9800
102,9900
11 (1)
100 (1)
200 (1)
97,0000
107,0000
17:30:00 PCR0426
(PCR0426)
102,5700
102,5700
102,5700
102,5700
0,56

(102,0000)
1
-
28
2 872
20 (1)
60 (1)
100 (1)
101,1300
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)





(102,0000)
-
-

19 (1)
145 (1)
30 (1)
101,7000
101,6100
101,6000
102,8600
102,8700
102,9000
526 (3)
104 (1)
304 (2)
97,0000
107,0000
17:30:00 PCR0527
(PCR0527)





(103,0000)
-
-

500 (1)
66 (1)
100 (1)
102,5000
101,2000
101,1600
103,5000
103,7000
104,0000
60 (1)
144 (3)
847 (2)
98,0000
108,0000
17:30:00 PCR0622
(PCR0622)
102,8400
102,8400
102,8400
102,8400
-0,06

(102,9000)
1
-
5
514
19 (1)
100 (1)
20 (1)
101,5800
101,5000
101,4100
102,8400
102,8500
102,8800
85 (2)
87 (1)
103 (1)
97,9000
107,9000
17:30:00 PCR0823
(PCR0823)
101,5000
101,5000
101,5000
101,5000
-0,48

(101,9900)
1
-
300
30 450
20 (1)
291 (2)
42 (1)
101,5100
101,5000
101,3000
102,4500
102,4900
102,5000
100 (1)
37 (1)
200 (2)
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)
-
-

100 (1)
100 (1)
20 (1)
102,1000
102,0200
101,4000
103,0000
103,5000
11 (1)
617 (2)
-  (-)
97,9900
107,9900
17:30:00 PCR1123
(PCR1123)
102,4500
102,4500
102,4500
102,4500
102,4500(#)
1,14
1,14
(101,3000)
1
-
50
5 123
49 (1)
25 (1)
100 (1)
101,3100
101,0200
101,0100
102,4500
102,5000
103,0000
90 (1)
100 (1)
46 (1)
96,3000
106,3000
17:30:00 PCR1223
(PCR1223)





(102,4900)
-
-

297 (1)
60 (1)
100 (1)
102,0000
101,3100
101,0000
102,5000
102,8500
102,9900
100 (1)
90 (1)
50 (1)
97,4900
107,4900
17:30:00 PCX0522
(PCX0522)
102,6500
102,6500
102,6500
102,6500
102,6500(#)
0,00
0,00
(102,6500)
1
-
15
1 540
50 (1)
85 (2)
111 (1)
102,5000
101,6100
101,6000
102,6500
102,6700
102,6900
147 (1)
200 (1)
500 (1)
97,6500
107,6500
17:30:00 PCX0925
(PCX0925)





(102,8200)
-
-

50 (1)
25 (1)
50 (1)
102,6500
102,5000
102,4200
102,8500
102,8600
102,8700
100 (1)
100 (1)
148 (1)
97,8200
107,8200
17:30:00 PCX1124
(PCX1124)
102,9000
102,9000
102,9000
102,9000
102,9000(#)
0,00
0,00
(102,9000)
2
-
100
10 290
44 (1)
25 (1)
50 (1)
102,6500
102,4000
102,0000
102,8900
102,9000
102,9800
97 (1)
108 (1)
100 (1)
97,9000
107,9000
17:30:00 PDG1136
(PDG1136)





(100,0000)
-
-

-  (-)
-  (-)
-  (-)




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



0,0100(#)

-99,02
(1,0200)
-
-

5 000 (1)
10 (1)
-  (-)
0,0200
0,0100
-1,0000
0,1100
1,0000
7 769 (6)
73 (1)
680 (3)
0,9180
1,1220
17:30:00 PBX
(PEKABEX)
11,7000
11,6500
11,9000
11,9000
11,7000(#)
1,28
-0,43
(11,7500)
7
-
1 631
19 118
115 (1)
1 000 (1)
440 (1)
11,8000
11,7000
11,6000
11,8500
11,9000
11,9500
919 (1)
3 361 (2)
500 (2)
10,6000
12,9000
17:30:00 PEO
(PEKAO)
53,0600
52,1200
53,2400
53,0800
53,0800(#)
0,57
0,57
(52,7800)
3408
-
627 300
33 176 842
125 (2)
1 374 (2)
5 (1)
53,0800
53,0600
52,9600
53,1000
53,1400
53,2000
1 191 (2)
45 (1)
4 100 (2)
47,5100
58,0400
17:30:00 PEM
(PEMANAGER)
12,6000
12,2000
12,6000
12,2500
12,6000(#)
-2,78
0,00
(12,6000)
7
-
752
9 182
101 (1)
4 (1)
150 (1)
12,2500
12,2000
12,1000
12,6000
13,3000
13,6000
20 (1)
100 (1)
197 (1)
11,3500
13,8500
17:30:00 PEO0631
(PEO0631)





(99,5000)
-
-

-  (-)
-  (-)
-  (-)


99,5000
102,8000
2 (1)
1 (1)
-  (-)

17:30:00 PEO1027
(PEO1027)
100,7000
100,7000
100,7000
100,7000
0,00

(100,7000)
1
-
928
93 450
1 (1)
20 (1)
138 (2)
100,3000
100,2100
100,2000
100,7000
101,4900
101,7800
1 000 (1)
10 (1)
12 (1)

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)
-
-

-  (-)
-  (-)
-  (-)




-  (-)
-  (-)
-  (-)
98,0000
102,0000
17:30:00 PEOH204




(98,0000)
-
-

-  (-)
-  (-)
-  (-)




-  (-)
-  (-)
-  (-)
96,0000
100,0000
17:30:00 PEOH210
(PEOH210)





(100,0000)
-
-

-  (-)
-  (-)
-  (-)




-  (-)
-  (-)
-  (-)

17:30:00 PEOH213
(PEOH213)





(100,0000)
-
-

-  (-)
-  (-)
-  (-)




-  (-)
-  (-)
-  (-)

17:30:00 PEOH214
(PEOH214)





(100,0000)
-
-

-  (-)
-  (-)
-  (-)




-  (-)
-  (-)
-  (-)
98,0000
102,0000
17:30:00 PEOH215
(PEOH215)





(100,0000)
-
-

-  (-)
-  (-)
-  (-)




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





(100,0000)
-
-

-  (-)
-  (-)
-  (-)




-  (-)
-  (-)
-  (-)
95,0000
105,0000
17:30:00 PEOH217
(PEOH217)





(100,0000)
-
-

-  (-)
-  (-)
-  (-)




-  (-)
-  (-)
-  (-)

17:30:00 PEOH218
(PEOH218)





(100,0000)
-
-

-  (-)
-  (-)
-  (-)




-  (-)
-  (-)
-  (-)
95,0000
105,0000
17:30:00 PEOH301
(PEOH301)





(100,0000)
-
-

-  (-)
-  (-)
-  (-)




-  (-)
-  (-)
-  (-)
95,0000
105,0000
17:30:00 PEONP01
(PEONP01)





(100,0000)
-
-

-  (-)
-  (-)
-  (-)




-  (-)
-  (-)
-  (-)
95,0000
105,0000
17:30:00 PEP
(PEP)
44,0000
41,5000
44,0000
42,5000
42,5000(#)
-1,62
-1,62
(43,2000)
132
-
7 102
300 586
64 (1)
209 (1)
35 (1)
42,5000
42,1000
41,8000
42,8000
42,9000
43,0000
145 (2)
86 (1)
86 (1)
38,9000
47,5000