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 INTLNKX00794 INTLPKN30452 INTLSLV33332 INTLW2028811 INTSDAX25783 INTSHSC27102 INTSPGE10108 INTSW2019596 KDM KRU1221 MBHPE06 MZA OW20C211700 OW20H202025 OW20J201800 OW20T201225 OW20U201450 OW20X201900 PEOH217 PKN0921 PRZ0924 RCESX7E0621 RCFL2PALL2 RCFL3COFF2 RCFL3OIL3 RCFL4COPP2 RCFL4WHT RCFL6COPP1 RCFS2BZW RCFS3CDPRO1 RCFS3PKN1 RCFS4RDGB RCFS6OIL RCGSDGP0921 RCRBSPX1122 RCTLGOLD16 RCTLSUGA22 RCTSNAG12 RCWHTAOPEN SGEDESEP1124 SWK1124 VTI WS0922
ostatnie notowanie: 04.08.2020
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
08:45:00 OW20X201900
(OW20X201900)





(153,7000)
-
166

10 (1)
11 (1)
-  (-)
135,2500
133,6500
153,6500
153,7000
155,4500
11 (1)
8 (2)
10 (1)
0,0100
353,7000
08:45:00 OW20X202000
(OW20X202000)





(228,0500)
-
5

10 (1)
11 (1)
-  (-)
202,5000
201,5500
231,5500
232,5000
11 (1)
10 (1)
-  (-)
28,0500
428,0500
08:45:00 OW20X202100
(OW20X202100)





(314,7500)
-
3

11 (1)
10 (1)
-  (-)
288,3000
287,0500
317,0500
318,3000
10 (1)
11 (1)
-  (-)
114,7500
514,7500
08:45:00 OW20X202200
(OW20X202200)





(408,6000)
-
3

11 (1)
10 (1)
-  (-)
382,1500
379,4000
409,4000
412,1500
10 (1)
11 (1)
-  (-)
208,6000
608,6000
08:45:00 OW20X202300
(OW20X202300)





(505,9500)
-
2

11 (1)
10 (1)
-  (-)
479,2000
476,0500
506,0500
509,2000
10 (1)
11 (1)
-  (-)
305,9500
705,9500
08:45:00 OW20X202400
(OW20X202400)





(605,4000)
-
1

11 (1)
10 (1)
-  (-)
577,5500
574,6500
604,6500
607,5500
10 (1)
11 (1)
-  (-)
405,4000
805,4000
08:45:00 OW20X202500
(OW20X202500)





(704,3000)
-
1

11 (1)
10 (1)
-  (-)
676,6000
674,1000
704,1000
706,6000
10 (1)
11 (1)
-  (-)
504,3000
904,3000
08:45:00 OW20X202600
(OW20X202600)





(803,6000)
-
37

11 (1)
10 (1)
-  (-)
775,9000
773,8500
803,8500
805,9000
10 (1)
11 (1)
-  (-)
603,6000
1 003,6000
15:03:57 PMP
(PAMAPOL)
1,2500
1,2000
1,2500
1,2300
1,2500(#)
-0,81
0,81
(1,2400)
30
-
55 335
67 986
1 400 (1)
225 (1)
9 079 (2)
1,2100
1,2000
1,1900
1,2300
1,2400
1,2500
3 000 (1)
4 432 (1)
8 758 (2)
1,1200
1,3600
10:45:48 NVA
(PANOVA)
10,6000
10,1500
10,6000
10,5500
10,6000(#)
-0,47
0,00
(10,6000)
7
-
1 324
13 739
184 (2)
1 500 (2)
100 (1)
10,1000
10,0500
10,0000
10,4000
10,5500
10,6000
200 (1)
310 (1)
30 (1)
9,5400
11,6500
14:39:57 PAT
(PATENTUS)
1,1350
1,1150
1,1400
1,1400
0,00

(1,1400)
7
-
3 788
4 255
1 000 (1)
1 000 (1)
2 000 (1)
1,1050
1,0750
1,0700
1,1400
1,1450
1,1500
6 689 (1)
878 (1)
1 730 (2)
1,0300
1,2500
16:09:19 PBG
(PBG)



0,1040(#)

38,67
(0,0750)
-
-

1 442 482 (3)
3 000 (1)
230 000 (1)
-1,0000
0,1200
0,1100
-1,0000
0,0650
0,0750
382 246 (13)
410 (2)
40 625 (4)
0,0526
0,0974
15:56:18 BKM
(PBKM)
82,0000
80,4000
82,0000
81,0000
0,00

(81,0000)
4
-
197
16 123
85 (1)
20 (1)
178 (3)
80,4000
80,2000
80,0000
81,0000
82,0000
83,8000
188 (1)
604 (3)
115 (1)
73,0000
89,0000
15:30:00 PBF
(PBSFINANSE)





(0,3900)
-
-

1 961 (2)
1 829 (1)
1 248 (1)
0,3700
0,3540
0,3520
0,3900
0,4200
0,4900
22 450 (2)
6 090 (1)
4 400 (1)
0,3520
0,4280
09:00:00 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)

16:13:06 PCX
(PCCEXOL)
9,4000
7,9000
9,4000
8,3000
8,4000(#)
-8,59
-7,49
(9,0800)
1723
-
577 992
4 950 775
206 (1)
5 505 (1)
450 (2)
8,3200
8,3000
8,2600
8,4000
8,4400
8,4600
2 107 (3)
293 (1)
4 826 (3)
8,1800
9,9800
15:43:41 PCR
(PCCROKITA)
52,0000
50,0000
52,2000
50,6000
52,0000(#)
-3,07
-0,38
(52,2000)
81
-
4 247
217 208
83 (2)
45 (2)
100 (1)
50,2000
50,0000
49,8000
51,0000
51,6000
51,8000
359 (2)
145 (1)
384 (4)
47,0000
57,4000
15:30:00 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
4 605 (80)
53 (1)
3 (1)
1,0530
1,2870
12:13:31 PCR0223
(PCR0223)
102,4500
102,4500
103,0000
103,0000
0,88

(102,1000)
6
-
465
47 770
100 (1)
124 (1)
100 (1)
101,7000
101,6900
101,1000
103,0000

174 (3)
-  (-)
-  (-)
97,1000
107,1000
13:40:28 PCR0324
(PCR0324)
102,0000
102,0000
102,0000
102,0000
-0,10

(102,1000)
2
-
20
2 040
100 (1)
77 (1)
60 (1)
101,3100
101,3000
101,2300
102,0000
102,2000
102,5000
80 (1)
6 (1)
40 (1)
97,1000
107,1000
15:55:33 PCR0421
(PCR0421)
102,2500
102,2500
102,2500
102,2500
0,29

(101,9500)
1
-
50
5 113
2 (1)
84 (2)
100 (1)
102,2500
101,0100
101,0000
102,3000
102,3500
102,4600
150 (2)
128 (1)
35 (1)
96,9500
106,9500
09:00:00 PCR0425
(PCR0425)





(102,4500)
-
-

102 (1)
23 (1)
60 (1)
101,0500
101,0300
101,0200
102,4100
102,4200
102,4400
188 (1)
103 (1)
100 (1)
97,4500
107,4500
09:00:00 PCR0426
(PCR0426)





(102,0000)
-
-

70 (1)
60 (1)
100 (1)
101,2000
101,1200
101,1000
102,5900
102,6000
103,5000
50 (1)
100 (1)
48 (2)
97,0000
107,0000
12:11:41 PCR0522
(PCR0522)
102,3400
102,3400
103,0000
103,0000
0,98

(102,0000)
10
-
1 000
102 808
30 (1)
100 (1)
13 (1)
101,6000
101,5100
101,5000
102,8700
102,8800
102,9900
104 (1)
104 (1)
50 (1)
97,0000
107,0000
09:00:00 PCR0527
(PCR0527)





(103,0000)
-
-

500 (1)
65 (1)
100 (1)
102,5000
101,9500
101,1600
103,5000
103,7000
104,5000
60 (1)
144 (3)
108 (1)
98,0000
108,0000
12:51:12 PCR0622
(PCR0622)
102,7400
102,7400
102,9800
102,9000
1,38

(101,5000)
12
-
680
69 954
20 (1)
20 (1)
100 (1)
101,4100
101,1200
101,0000
102,8900
102,9000
102,9800
50 (1)
78 (2)
50 (1)
96,5000
106,5000
12:37:44 PCR0823
(PCR0823)
101,5000
101,5000
101,9900
101,9900
0,68

(101,3000)
7
-
428
43 641
588 (2)
38 (1)
42 (1)
101,5000
101,3100
101,3000
102,4500
102,4900
102,5000
100 (1)
37 (1)
200 (2)
96,3000
106,3000
11:36:28 PCR1023
(PCR1023)
101,5000
101,5000
101,5000
101,5000
0,00

(101,5000)
1
-
2
203
80 (2)
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
09:00:00 PCR1026
(PCR1026)





(103,0000)
-
-

100 (1)
100 (1)
20 (1)
102,1000
102,0200
101,4000
103,0000
103,5000
11 (1)
560 (2)
-  (-)
98,0000
108,0000
11:36:38 PCR1123
(PCR1123)
101,2600
101,2600
101,2600
101,2600
0,25

(101,0100)
1
-
2
203
77 (1)
28 (1)
49 (1)
101,3000
101,2800
101,2600
102,4500
102,5000
103,0000
140 (1)
100 (1)
46 (1)
96,0100
106,0100
11:36:48 PCR1223
(PCR1223)
102,0000
102,0000
102,0000
102,0000
0,00

(102,0000)
1
-
2
204
390 (1)
60 (1)
244 (1)
102,0000
101,3100
101,3000
102,4800
102,4900
102,5000
50 (1)
50 (1)
100 (1)
97,0000
107,0000
09:00:00 PCX0522
(PCX0522)





(102,6500)
-
-

39 (1)
111 (1)
60 (1)
101,6100
101,6000
101,5600
102,6500
102,6700
102,6900
162 (1)
200 (1)
500 (1)
97,6500
107,6500
11:56:06 PCX0925
(PCX0925)
102,6500
102,6400
102,8500
102,8500
0,20

(102,6400)
4
-
313
32 157
25 (1)
50 (1)
27 (1)
102,5000
102,4200
102,4000
102,8200
102,8300
102,8500
150 (2)
148 (1)
100 (1)
97,6400
107,6400
13:28:31 PCX1124
(PCX1124)
102,8500
102,8500
102,8500
102,8500
0,54

(102,3000)
1
-
47
4 834
83 (2)
25 (1)
22 (1)
102,6000
102,4000
102,3000
102,9000
102,9800
102,9900
200 (1)
100 (1)
154 (1)
97,3000
107,3000
09:00:00 PDG1136
(PDG1136)





(100,0000)
-
-

-  (-)
-  (-)
-  (-)




-  (-)
-  (-)
-  (-)
95,0000
105,0000
15:30:00 PEX
(PEIXIN)



1,0000(#)

-1,96
(1,0200)
-
-

3 000 (3)
5 000 (1)
10 (1)
1,0200
0,0200
0,0100
-1,0000
0,1100
1,0000
2 691 (5)
73 (1)
680 (3)
0,9180
1,1220
15:24:15 PBX
(PEKABEX)
11,8000
11,7500
12,0000
11,7500
-2,08

(12,0000)
11
-
1 610
19 081
228 (2)
651 (1)
1 350 (3)
11,7500
11,7000
11,6000
12,0000
12,1000
12,1500
1 249 (2)
947 (2)
493 (3)
10,8000
13,2000
16:13:10 PEO
(PEKAO)
51,5400
51,3200
52,2600
52,2200
51,5400(#)
2,63
1,30
(50,8800)
2718
-
440 977
22 854 952
636 (4)
323 (3)
212 (3)
52,1800
52,1600
52,1400
52,2800
52,3000
52,3400
36 (1)
230 (3)
1 386 (6)
45,8000
55,9600
15:36:16 PEM
(PEMANAGER)
12,6000
11,9000
12,6000
11,9000
12,6000(#)
-5,18
0,40
(12,5500)
15
-
3 744
46 437
531 (1)
220 (2)
250 (1)
11,9000
11,6000
11,5500
12,3000
12,5000
13,3000
405 (1)
200 (1)
100 (1)
11,3000
13,8000
09:00:00 PEO0631
(PEO0631)





(99,5000)
-
-

-  (-)
-  (-)
-  (-)


99,5000
102,8000
3 (1)
1 (1)
-  (-)
94,5000
104,5000
15:06:54 PEO1027
(PEO1027)
100,1100
100,1100
100,9000
100,9000
100,1100(#)
0,90
0,11
(100,0000)
11
-
502
50 552
25 (1)
49 (1)
23 (1)
100,2100
100,2000
100,1100
100,8200
100,9000
101,4900
2 000 (1)
9 (1)
10 (1)

09:00:00 PEO1028
(PEO1028)





(100,0000)
-
-

-  (-)
-  (-)
-  (-)




-  (-)
-  (-)
-  (-)

09:00:00 PEO1033
(PEO1033)





(100,4400)
-
-

-  (-)
-  (-)
-  (-)


100,1500

1 (1)
-  (-)
-  (-)
95,4400
105,4400
09:00:00 PEOH203




(100,0000)
-
-

-  (-)
-  (-)
-  (-)




-  (-)
-  (-)
-  (-)
95,0000
105,0000
09:00:00 PEOH204




(98,0000)
-
-

-  (-)
-  (-)
-  (-)




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





(100,0000)
-
-

-  (-)
-  (-)
-  (-)




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





(100,0000)
-
-

-  (-)
-  (-)
-  (-)




-  (-)
-  (-)
-  (-)

09:00:00 PEOH214
(PEOH214)





(100,0000)
-
-

-  (-)
-  (-)
-  (-)




-  (-)
-  (-)
-  (-)
95,0000
105,0000
09:00:00 PEOH215
(PEOH215)





(100,0000)
-
-

-  (-)
-  (-)
-  (-)




-  (-)
-  (-)
-  (-)

09:00:00 PEOH216
(PEOH216)





(100,0000)
-
-

-  (-)
-  (-)
-  (-)




-  (-)
-  (-)
-  (-)