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 BNPPBSK0722 BOW CFI E151129 ENT FALRM20 FEURJ20 FMG FTPEZ20 GNB0321 HMI INTLADS13532 INTLDNP23531 INTLKGH29793 INTLPLA29744 INTLW2028647 INTSCCC23242 INTSEUR25700 INTSNOK08888 INTSSLV02345 INVCEEFIZ KPD LEN MBK1030 NET OW20D200980 OW20D202200 OW20F201050 OW20I202600 OW20P201525 OW20Q201250 OW20R202200 PBG0620 PGN PLY ZAP RCFL10LIGH RCFL2SUGA RCFL3GOLD1 RCFL3SUGA3 RCFL4SILVE2 RCFL6FW201 RCFS1OIL RCFS3BZW RCFS3PALL4 RCFS4PKN RCFS6GASO1 RCGCOMB0417 RCLCOFFAOPEN RCSBOAOPEN RCTSCOFF5 RON0522 SIE1135 TRN VVD0520 ZAM1127
ostatnie notowanie: 06.04.2020
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
17:05:00 PBG0620
(PBG0620)





(100,0000)
-
-

-  (-)
-  (-)
-  (-)




-  (-)
-  (-)
-  (-)
95,0000
105,0000
17:05:00 BKM
(PBKM)
59,4000
58,2000
60,6000
60,6000
2,36

(59,2000)
17
-
2 777
163 606
125 (1)
100 (1)
11 (1)
58,6000
58,4000
57,8000
60,6000
61,4000
61,8000
385 (2)
70 (1)
329 (2)
53,4000
65,0000
17:05:00 PBF
(PBSFINANSE)
0,3600
0,3600
0,3600
0,3600
0,3600(#)
-9,09
-9,09
(0,3960)
3
-
2 550
918
5 (1)
22 000 (1)
16 946 (2)
0,3600
0,3500
0,3040
0,3960
0,3980
0,4000
7 950 (1)
4 512 (1)
21 000 (1)
0,3580
0,4340
17:05:00 PBX0622
(PBX0622)





(95,0000)
-
-

9 (1)
5 (1)
-  (-)
90,0500
90,0000
98,7000
98,9900
99,7700
5 (1)
5 (1)
15 (1)
91,0000
99,0000
17:05:00 PCB0420
(PCB0420)





(97,0000)
-
-

30 (2)
1 (1)
12 (1)
97,5100
97,3200
97,0000
99,2000
99,4000
99,4800
4 (1)
3 (1)
2 (1)
92,0000
102,0000
17:05:00 PCX
(PCCEXOL)
2,3100
2,3000
2,4900
2,4200
2,4200(#)
2,98
2,98
(2,3500)
271
-
226 968
541 138
200 (1)
2 350 (2)
1 350 (3)
2,4000
2,3700
2,3600
2,4300
2,4400
2,4500
1 000 (1)
1 000 (1)
1 100 (2)
2,1200
2,5800
17:05:00 PCR
(PCCROKITA)
31,5000
31,5000
33,7000
32,5000
32,5000(#)
3,50
3,50
(31,4000)
267
-
28 710
930 695
80 (2)
623 (1)
69 (1)
32,4000
32,3000
32,2000
32,5000
32,6000
32,8000
529 (3)
45 (1)
76 (1)
28,3000
34,5000
17:05:00 PCG
(PCGUARD)



0,0999(#)

-91,46
(1,1700)
-
-

106 (1)
-  (-)
-  (-)
0,9500

-1,0000
0,1000
0,1700
6 894 (73)
1 (1)
3 (1)
1,0530
1,2870
17:05:00 PCR0223
(PCR0223)





(94,0000)
-
-

8 (1)
50 (1)
98 (1)
91,5100
91,5000
91,4000
94,0000
97,0000
97,9900
138 (1)
300 (1)
49 (1)
89,0000
99,0000
17:05:00 PCR0324
(PCR0324)
93,7900
93,7900
93,7900
93,7900
0,00

(93,7900)
1
-
50
4 690
50 (1)
564 (1)
100 (1)
91,4000
91,2000
80,0000
93,7900
93,8000
94,9900
80 (2)
328 (1)
60 (1)
88,7900
98,7900
17:05:00 PCR0421
(PCR0421)
96,9700
96,9700
97,5000
97,5000
96,9700(#)
0,55
0,00
(96,9700)
16
-
699
67 897
421 (1)
32 (1)
70 (1)
97,5000
97,0000
96,5000
97,8700
97,8800
98,9600
200 (1)
48 (1)
100 (1)
91,9700
101,9700
17:05:00 PCR0425
(PCR0425)
97,4800
97,4800
97,4800
97,4800
97,4800(#)
5,96
5,96
(92,0000)
1
-
10
975
100 (1)
100 (1)
-  (-)
90,0000
78,0000
96,0000
97,0000
97,3000
20 (1)
5 (1)
23 (1)
87,0000
97,0000
17:05:00 PCR0426
(PCR0426)





(93,3000)
-
-

229 (1)
100 (1)
100 (1)
93,3000
90,0000
80,0000
99,6800
99,6900
99,7900
50 (1)
45 (1)
195 (1)
88,3000
98,3000
17:05:00 PCR0522
(PCR0522)
95,0000
95,0000
95,6000
95,6000
0,63

(95,0000)
4
-
310
29 572
17 (1)
200 (1)
453 (1)
95,0100
95,0000
93,5000
95,6000
96,0000
96,3000
81 (1)
64 (1)
83 (1)
90,0000
100,0000
17:05:00 PCR0620
(PCR0620)
99,3100
99,3000
99,3100
99,3000
0,51

(98,8000)
2
-
59
5 859
200 (1)
68 (1)
520 (2)
99,3100
99,0100
98,9000
99,4000
99,5500
99,6900
500 (1)
14 (1)
100 (1)
93,8000
103,8000
17:05:00 PCR0622
(PCR0622)





(92,6100)
-
-

53 (2)
168 (1)
50 (1)
93,1100
93,1000
93,0000
95,9800
95,9900
96,7800
55 (1)
8 (1)
101 (1)
87,6100
97,6100
17:05:00 PCR0823
(PCR0823)





(96,0000)
-
-

65 (1)
50 (1)
200 (1)
91,7100
91,7000
90,0500
95,0000
96,0000
96,5000
100 (1)
43 (1)
100 (1)
91,0000
101,0000
17:05:00 PCR1023
(PCR1023)





(94,3400)
-
-

55 (1)
65 (1)
100 (1)
92,5100
92,5000
92,0000
98,4400
98,4600
98,4900
262 (2)
38 (1)
200 (1)
89,3400
99,3400
17:05:00 PCR1026
(PCR1026)





(98,0000)
-
-

159 (2)
324 (1)
100 (1)
93,5100
93,5000
90,0000
99,7900
99,9000
100,0000
100 (1)
6 (1)
67 (1)
93,0000
103,0000
17:05:00 PCR1123
(PCR1123)
92,3500
92,3500
92,3500
92,3500
0,11

(92,2500)
1
-
15
1 385
60 (2)
20 (1)
100 (1)
92,0600
92,0500
92,0000
93,2500
93,4400
93,5000
10 (1)
100 (1)
12 (1)
87,2500
97,2500
17:05:00 PCR1223
(PCR1223)
93,9500
92,0100
94,0000
94,0000
0,05

(93,9500)
7
-
314
29 491
39 (1)
77 (2)
50 (1)
94,0000
92,0800
92,0700
97,0000
97,9000
97,9900
32 (1)
71 (1)
130 (2)
88,9500
98,9500
17:05:00 PCX0522
(PCX0522)
98,0000
98,0000
98,0000
98,0000
98,0000(#)
2,51
2,51
(95,6000)
1
-
8
784
74 (2)
25 (1)
50 (1)
97,0000
96,0000
93,6100
97,9700
98,0000
98,8800
100 (1)
100 (1)
145 (1)
90,6000
100,6000
17:05:00 PCX0920
(PCX0920)





(99,0000)
-
-

100 (1)
44 (1)
200 (1)
98,9000
98,7700
98,2400
99,7900
99,8000
99,8600
100 (1)
166 (1)
137 (1)
94,0000
104,0000
17:05:00 PCX1124
(PCX1124)
96,9600
96,9600
96,9600
96,9600
96,9600(#)
-0,01
-0,01
(96,9700)
2
-
30
2 909
28 (1)
32 (1)
20 (1)
95,2300
95,2200
95,0000
96,9500
96,9600
96,9800
14 (1)
110 (2)
1 (1)
91,9700
101,9700
17:05:00 PDG1136
(PDG1136)





(100,0000)
-
-

-  (-)
-  (-)
-  (-)




-  (-)
-  (-)
-  (-)
95,0000
105,0000
17:05:00 PEX
(PEIXIN)



0,0200(#)

-98,04
(1,0200)
-
-

475 (1)
1 000 (1)
3 000 (1)
1,0400
0,1100
0,0300
-1,0000
0,1100
1,0000
4 610 (3)
73 (1)
674 (2)
0,9180
1,1220
17:05:00 PBX
(PEKABEX)
7,0000
6,9000
7,2000
6,9800
6,9800(#)
0,00
0,00
(6,9800)
45
-
11 617
82 390
520 (1)
300 (1)
87 (1)
6,9000
6,8800
6,8000
6,9800
7,0000
7,1600
162 (1)
254 (1)
500 (1)
6,3000
7,6600
17:05:00 PEO
(PEKAO)
54,8000
54,5200
57,3000
57,0200
57,0200(#)
6,78
6,78
(53,4000)
6098
-
995 270
55 818 372
3 304 (3)
20 (1)
687 (1)
57,0200
57,0000
56,9400
57,0600
57,0800
57,1000
722 (1)
2 116 (1)
4 835 (8)
48,0600
58,7400
17:05:00 PEM
(PEMANAGER)
8,9600
8,2400
8,9600
8,3000
8,3000(#)
-7,16
-7,16
(8,9400)
18
-
1 927
16 369
262 (2)
300 (1)
55 (1)
8,3000
8,1000
7,9000
8,9000
8,9200
9,0000
999 (1)
292 (1)
240 (1)
8,0600
9,8200
17:05:00 PEO0631
(PEO0631)





(100,9000)
-
-

-  (-)
-  (-)
-  (-)


99,0000
101,0000
2 (1)
5 (1)
-  (-)
95,9000
105,9000
17:05:00 PEO1027
(PEO1027)
96,4000
96,4000
96,4000
96,4000
96,4000(#)
0,00
0,00
(96,4000)
2
-
20
1 928
5 (1)
2 (1)
10 (1)
95,8000
95,4000
95,0000
96,4000
96,4900
96,5000
90 (1)
53 (1)
49 (1)
91,4000
101,4000
17:05:00 PEO1028
(PEO1028)





(102,0000)
-
-

-  (-)
-  (-)
-  (-)


98,0000
101,8000
101,8500
4 (2)
3 (1)
3 (1)
98,0000
106,0000
17:05:00 PEO1033
(PEO1033)





(103,0000)
-
-

-  (-)
-  (-)
-  (-)


99,1000
102,0000
1 (1)
1 (1)
-  (-)
98,0000
108,0000
17:05:00 PEOH203




(100,0000)
-
-

-  (-)
-  (-)
-  (-)




-  (-)
-  (-)
-  (-)
96,0000
104,0000
17:05:00 PEOH204




(98,0000)
-
-

1 (1)
-  (-)
-  (-)
95,0000



-  (-)
-  (-)
-  (-)
93,0000
103,0000
17:05:00 PEOH210
(PEOH210)





(100,0000)
-
-

-  (-)
-  (-)
-  (-)




-  (-)
-  (-)
-  (-)
95,0000
105,0000
17:05:00 PEOH213
(PEOH213)





(100,0000)
-
-

-  (-)
-  (-)
-  (-)




-  (-)
-  (-)
-  (-)

17:05:00 PEOH214
(PEOH214)





(100,0000)
-
-

-  (-)
-  (-)
-  (-)




-  (-)
-  (-)
-  (-)
96,0000
104,0000
17:05:00 PEOH215
(PEOH215)





(100,0000)
-
-

-  (-)
-  (-)
-  (-)




-  (-)
-  (-)
-  (-)
95,0000
105,0000
17:05:00 PEOH216
(PEOH216)





(100,0000)
-
-

-  (-)
-  (-)
-  (-)




-  (-)
-  (-)
-  (-)
95,0000
105,0000
17:05:00 PEOH217
(PEOH217)





(100,0000)
-
-

-  (-)
-  (-)
-  (-)




-  (-)
-  (-)
-  (-)
96,0000
104,0000
17:05:00 PEOH218
(PEOH218)





(100,0000)
-
-

-  (-)
-  (-)
-  (-)




-  (-)
-  (-)
-  (-)

17:05:00 PEONP01
(PEONP01)





(100,0000)
-
-

-  (-)
-  (-)
-  (-)




-  (-)
-  (-)
-  (-)
96,0000
104,0000
17:05:00 PEP
(PEP)
25,8000
24,6000
25,8000
25,1000
25,1000(#)
-2,71
-2,71
(25,8000)
46
-
3 323
83 619
80 (1)
303 (5)
155 (1)
25,1000
25,0000
24,9000
25,5000
25,6000
25,7000
149 (1)
80 (1)
100 (1)
23,3000
28,3000
17:05:00 PPS
(PEPEES)
1,4300
1,4200
1,4900
1,4500
1,4500(#)
2,11
2,11
(1,4200)
10
-
6 207
8 948
434 (1)
4 001 (1)
694 (1)
1,4100
1,4000
1,3900
1,4500
1,4800
1,4900
1 500 (1)
149 (1)
3 496 (1)
1,2800
1,5600
17:05:00 PGE
(PGE)
4,1500
4,1500
4,4920
4,4880
4,4880(#)
10,81
10,81
(4,0500)
4947
-
6 897 124
30 268 757
3 227 (2)
400 (1)
7 600 (3)
4,4800
4,4740
4,4680
4,4880
4,4890
4,4900
18 661 (10)
13 413 (2)
19 013 (10)
3,6450
4,4550
17:05:00 PGE0526
(PGE0526)





(101,3600)
-
-

-  (-)
-  (-)
-  (-)




-  (-)
-  (-)
-  (-)
97,3600
105,3600
17:05:00 PGE0529
(PGE0529)





(101,0000)
-
-

15 (1)
-  (-)
-  (-)
95,0000

102,5000

137 (1)
-  (-)
-  (-)
97,0000
105,0000
17:05:00 PGF1120
(PGF1120)
95,0000
95,0000
95,6000
95,6000
0,10

(95,5000)
2
-
10
953
6 (1)
10 (1)
1 (1)
95,5000
95,0000
94,7000
97,9900
98,0000
98,2000
16 (2)
23 (1)
3 (1)
91,6000
99,6000
17:05:00 PGL1127
(PGL1127)





(103,2500)
-
-

-  (-)
-  (-)
-  (-)




-  (-)
-  (-)
-  (-)
99,2500
107,2500