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 Przejdz do strony: 06N ACP BNPPBNK20622 BRS CDL DS1021 ENA F6MWH21 FENGM20 FLVCM20 FSG0622 GHI0320 GSI5YQPLNNKY INK INTLCCC26872 INTLDOW00372 INTLGOG11858 INTLNKX00794 INTLPKN15958 INTLUSD20842 INTSBND24208 INTSGBU21030 INTSPGE26211 INTSW2019893 KGH0624 KRU1220 MBHPA33 MBR OBL OW20C202675 OW20F201800 OW20O202000 OW20P202400 OW20X201800 PEOH213 PKN0921 PRT RCDACAOPEN RCFL2PKO RCFL3EUH RCFL3SILVE2 RCFL4RDGB RCFL6NAG RCFS2NAG1 RCFS3HOT RCFS4LIGH RCFS6FW201 RCGNS020620 RCNIKAOPEN RCTLBPL2 RCTLTOTF3 RCWHTAOPEN1 SGEDESEP1124 TMR VVD WZ0528
ostatnie notowanie: 27.02.2020
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
09:00:00 PEOH213
(PEOH213)





(100,0000)
-
-

-  (-)
-  (-)
-  (-)




-  (-)
-  (-)
-  (-)

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)
-
-

-  (-)
-  (-)
-  (-)




-  (-)
-  (-)
-  (-)

09:00:00 PEOH217
(PEOH217)





(100,0000)
-
-

-  (-)
-  (-)
-  (-)




-  (-)
-  (-)
-  (-)

09:00:00 PEOH218
(PEOH218)





(100,0000)
-
-

-  (-)
-  (-)
-  (-)




-  (-)
-  (-)
-  (-)
95,0000
105,0000
07:45:00 PEONP01
(PEONP01)





(100,0000)
-
-

-  (-)
-  (-)
-  (-)




-  (-)
-  (-)
-  (-)

10:12:28 PEP
(PEP)
30,3000
30,0000
30,3000
30,0000
30,3000(#)
-1,32
-0,33
(30,4000)
5
-
44
1 323
250 (1)
85 (2)
337 (1)
30,1000
30,0000
29,7000
30,3000
30,4000
30,7000
91 (2)
217 (3)
326 (1)
27,4000
33,4000
09:00:57 PPS
(PEPEES)
1,6900
1,6900
1,6900
1,6900
4,32

(1,6200)
1
-
2
3
28 (1)
923 (1)
5 474 (2)
1,6000
1,5800
1,5700
1,6700
1,6900
1,7000
4 551 (1)
3 408 (3)
3 380 (3)
1,4600
1,7800
10:20:10 PGE
(PGE)
5,1000
4,9710
5,1360
5,0000
5,1000(#)
-2,91
-0,97
(5,1500)
1071
-
980 856
4 923 359
600 (2)
260 (1)
4 377 (1)
4,9950
4,9940
4,9930
5,0000
5,0020
5,0040
4 715 (6)
2 834 (2)
1 037 (1)
4,6350
5,6640
09:00:00 PGE0526
(PGE0526)





(101,3600)
-
-

-  (-)
-  (-)
-  (-)




-  (-)
-  (-)
-  (-)
97,3600
105,3600
09:00:00 PGE0529
(PGE0529)





(102,2000)
-
-

100 (1)
25 (1)
2 (1)
101,5500
101,5000
101,2000
102,4000
105,0000
107,0000
130 (1)
6 (1)
6 (1)
98,2000
106,2000
09:00:00 PGF1120
(PGF1120)





(99,3800)
-
-

8 (1)
5 (1)
11 (1)
99,3500
99,3100
98,9000
99,5000
100,0000
100,0500
10 (1)
10 (1)
6 (1)
94,3800
104,3800
09:00:00 PGL1127
(PGL1127)





(103,2500)
-
-

-  (-)
-  (-)
-  (-)




-  (-)
-  (-)
-  (-)
98,2500
108,2500
10:19:54 PGN
(PGNIG)
3,2980
3,2140
3,2980
3,2320
3,2980(#)
-2,00
0,00
(3,2980)
546
-
785 596
2 560 130
1 575 (2)
2 324 (3)
1 750 (3)
3,2200
3,2140
3,2120
3,2320
3,2380
3,2400
1 269 (1)
2 500 (1)
1 818 (1)
2,9700
3,6260
09:00:00 PGO
(PGODLEW)





(1,0800)
-
-

163 (1)
10 (1)
7 250 (1)
1,0600
1,0500
1,0400
1,1000
1,1100
1,1400
25 (1)
650 (1)
6 650 (1)
0,9720
1,1850
10:11:48 PSW
(PGSSOFT)
10,7800
10,5000
10,7800
10,6800
10,7800(#)
-0,19
0,75
(10,7000)
14
-
5 161
54 386
748 (1)
951 (1)
150 (1)
10,6800
10,5200
10,3000
10,7000
10,7800
10,8800
1 787 (1)
191 (1)
920 (1)
9,6300
11,7600
09:12:17 PHR
(PHARMENA)
5,8800
5,8800
5,8800
5,8800
3,16

(5,7000)
1
-
1
6
1 500 (1)
1 150 (2)
200 (1)
5,2000
5,0000
4,8000
5,4600
5,8000
5,8800
1 400 (1)
233 (1)
233 (2)
5,1400
6,2600
09:37:50 PHN
(PHN)
13,0000
12,5500
13,0000
12,5500
-2,71

(12,9000)
5
-
391
4 929
500 (1)
650 (1)
350 (2)
12,4000
12,3500
12,0500
12,9000
12,9500
13,0000
340 (2)
600 (1)
3 332 (5)
11,6500
14,1500
09:00:00 PHN0623
(PHN0623)





(102,0000)
-
-

23 (1)
10 (1)
1 (1)
102,0000
101,7600
101,7100
102,6000

10 (1)
-  (-)
-  (-)
98,0000
106,0000
09:00:00 PHO0721
(PHO0721)





(100,0000)
-
-

500 (1)
500 (1)
1 000 (1)
99,8000
99,6000
99,4000
100,2000
100,5000
100,8000
500 (1)
250 (1)
250 (1)
95,0000
105,0000
09:00:00 PHO0821
(PHO0821)





(99,5000)
-
-

100 (1)
500 (1)
1 000 (1)
99,8800
99,6000
99,5000
100,1000
100,2000
100,3000
500 (1)
500 (1)
500 (1)
94,5000
104,5000
09:00:00 PHO1021
(PHO1021)





(99,7000)
-
-

500 (1)
1 000 (1)
-  (-)
99,7000
99,5000
100,1500
100,1600
500 (1)
15 667 (4)
-  (-)
94,7000
104,7000
09:00:00 PHO1221
(PHO1221)





(99,5000)
-
-

500 (1)
530 (2)
-  (-)
99,7000
99,5000
100,1000
100,2000
500 (1)
500 (1)
-  (-)
94,5000
104,5000
09:00:00 PHP0123
(PHP0123)





(99,9700)
-
-

1 (1)
-  (-)
-  (-)
100,0000



-  (-)
-  (-)
-  (-)
94,9700
104,9700
09:00:00 PHP0124
(PHP0124)





(99,8900)
-
-

1 (1)
-  (-)
-  (-)
100,0000



-  (-)
-  (-)
-  (-)
94,8900
104,8900
09:00:00 PHP0421
(PHP0421)





(100,6000)
-
-

5 (1)
-  (-)
-  (-)
100,2000

100,7000

5 (1)
-  (-)
-  (-)

09:00:00 PHP0422
(PHP0422)





(100,0000)
-
-

-  (-)
-  (-)
-  (-)




-  (-)
-  (-)
-  (-)

09:00:00 PHP0424
(PHP0424)





(99,9000)
-
-

5 (1)
-  (-)
-  (-)
99,8000

100,3000

5 (1)
-  (-)
-  (-)

09:00:00 PHP0425
(PHP0425)





(100,1000)
-
-

5 (1)
-  (-)
-  (-)
100,0000



-  (-)
-  (-)
-  (-)

09:00:00 PHP0522
(PHP0522)





(100,4000)
-
-

5 (1)
-  (-)
-  (-)
100,0000



-  (-)
-  (-)
-  (-)

09:00:00 PHP0621
(PHP0621)





(100,5500)
-
-

5 (1)
-  (-)
-  (-)
100,0000



-  (-)
-  (-)
-  (-)
95,5500
105,5500
09:00:00 PHP0622
(PHP0622)





(99,7000)
-
-

1 (1)
-  (-)
-  (-)
100,0000



-  (-)
-  (-)
-  (-)
94,7000
104,7000
09:00:00 PHP0623
(PHP0623)





(100,0300)
-
-

5 (1)
-  (-)
-  (-)
99,7000



-  (-)
-  (-)
-  (-)
95,0300
105,0300
09:00:00 PHP0725
(PHP0725)





(100,4000)
-
-

5 (1)
-  (-)
-  (-)
100,2000

100,7000

2 (1)
-  (-)
-  (-)

09:00:00 PHP0824
(PHP0824)





(100,0000)
-
-

1 (1)
-  (-)
-  (-)
100,0000



-  (-)
-  (-)
-  (-)
95,0000
105,0000
09:00:00 PHP0828
(PHP0828)





(100,0000)
-
-

5 (1)
-  (-)
-  (-)
100,0000



-  (-)
-  (-)
-  (-)

09:00:00 PHP0921
(PHP0921)





(100,6000)
-
-

5 (1)
-  (-)
-  (-)
100,4500

101,4500

5 (1)
-  (-)
-  (-)

09:00:00 PHP0924
(PHP0924)





(100,1000)
-
-

5 (1)
-  (-)
-  (-)
100,1500

100,6500

5 (1)
-  (-)
-  (-)

09:00:00 PHP1121
(PHP1121)





(99,9300)
-
-

1 (1)
-  (-)
-  (-)
100,0000

101,0000

1 (1)
-  (-)
-  (-)
94,9300
104,9300
09:00:00 PHP1220
(PHP1220)





(100,5000)
-
-

5 (1)
-  (-)
-  (-)
100,2000

100,7000

5 (1)
-  (-)
-  (-)

09:00:00 PHP1224
(PHP1224)





(100,2500)
-
-

5 (1)
-  (-)
-  (-)
99,7500

100,2500

4 (1)
-  (-)
-  (-)

09:00:00 PIA0922
(PIA0922)





(103,0000)
-
-

-  (-)
-  (-)
-  (-)




-  (-)
-  (-)
-  (-)

09:00:00 PIA1124
(PIA1124)





(100,0000)
-
-

-  (-)
-  (-)
-  (-)




-  (-)
-  (-)
-  (-)

09:00:00 PIA1126
(PIA1126)





(100,0000)
-
-

-  (-)
-  (-)
-  (-)




-  (-)
-  (-)
-  (-)

09:00:00 PIA1128
(PIA1128)





(100,0000)
-
-

-  (-)
-  (-)
-  (-)




-  (-)
-  (-)
-  (-)
95,0000
105,0000
09:00:00 PK10622
(PK10622)
101,3900
101,3900
101,3900
101,3900
101,3900(#)
0,07
0,07
(101,3200)
1
-
128
12 978
955 (1)
2 (1)
130 (1)
101,4200
101,3900
101,3000
101,4900
101,5000
101,5400
200 (1)
60 (1)
189 (1)
96,3200
106,3200
09:00:00 PKN0420
(PKN0420)





(100,3800)
-
-

100 (1)
600 (2)
500 (1)
100,1400
100,1200
100,1100
100,3000
100,3800
100,3900
489 (1)
76 (1)
200 (1)
95,3800
105,3800
09:00:00 PKN0622
(PKN0622)





(101,4900)
-
-

130 (1)
100 (1)
100 (1)
101,2000
101,0000
100,8600
101,5400
101,5500
101,5800
16 (1)
351 (1)
225 (1)
96,4900
106,4900
09:00:00 PKN0722
(PKN0722)





(101,5500)
-
-

130 (1)
183 (1)
48 (1)
101,4500
101,1100
101,1000
101,5900
101,6000
101,7900
50 (1)
300 (1)
275 (2)
96,5500
106,5500