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
17:30:00 PEOH218
(PEOH218)





(100,0000)
-
-

-  (-)
-  (-)
-  (-)




-  (-)
-  (-)
-  (-)

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)
44,8000
44,0000
45,5000
44,5000
44,5000(#)
0,00
0,00
(44,5000)
124
-
5 098
228 236
59 (1)
500 (1)
321 (4)
44,5000
44,4000
44,0000
44,8000
45,0000
45,2000
85 (1)
177 (2)
159 (2)
40,1000
48,9000
17:30:00 PPS
(PEPEES)
1,5700
1,5400
1,6100
1,6100
2,55

(1,5700)
6
-
1 555
2 460
58 (1)
400 (1)
13 652 (4)
1,5900
1,5700
1,5400
1,6000
1,6100
1,6200
1 000 (1)
6 740 (3)
3 970 (3)
1,4200
1,7200
17:30:00 PFR0324
(PFR0324)





(102,1900)
-
-

1 (1)
-  (-)
-  (-)
101,1000



-  (-)
-  (-)
-  (-)
97,1900
107,1900
17:30:00 PFR0325
(PFR0325)





(102,1000)
-
-

1 (1)
-  (-)
-  (-)
101,1000



-  (-)
-  (-)
-  (-)
97,1000
107,1000
17:30:00 PFR0627
(PFR0627)





(99,2300)
-
-

-  (-)
-  (-)
-  (-)


101,2000

5 (1)
-  (-)
-  (-)
94,2300
104,2300
17:30:00 PFR0925
(PFR0925)





(99,7300)
-
-

1 (1)
-  (-)
-  (-)
101,1000



-  (-)
-  (-)
-  (-)
94,7300
104,7300
17:30:00 PGE
(PGE)
6,8420
6,7400
6,9400
6,9120
6,9120(#)
1,29
1,29
(6,8240)
2448
-
2 095 729
14 367 772
3 499 (1)
16 023 (7)
1 000 (1)
6,9060
6,9000
6,8860
6,9200
6,9220
6,9240
608 (2)
2 199 (2)
4 032 (2)
6,1420
7,5060
17:30:00 PGE0526
(PGE0526)





(99,8500)
-
-

3 (1)
-  (-)
-  (-)
99,8500



-  (-)
-  (-)
-  (-)
94,8500
104,8500
17:30:00 PGE0529
(PGE0529)





(100,2000)
-
-

5 (1)
100 (1)
5 (1)
100,5000
99,1000
95,1500
102,4900
102,5000
5 (1)
6 (1)
-  (-)
95,2000
105,2000
17:30:00 PGF1120
(PGF1120)
99,6000
99,6000
99,6100
99,6000
0,10

(99,5000)
2
-
8
797
6 (1)
3 (1)
5 (1)
99,5000
99,4000
99,0600
99,9700
99,9900
100,0000
8 (1)
5 (1)
7 (2)

17:30:00 PGL1127
(PGL1127)





(103,2500)
-
-

-  (-)
-  (-)
-  (-)




-  (-)
-  (-)
-  (-)
99,2500
107,2500
17:30:00 PGN
(PGNIG)
5,0960
5,0900
5,3200
5,2800
5,2800(#)
4,35
4,35
(5,0600)
4145
-
5 664 493
29 765 534
5 710 (2)
22 480 (1)
21 936 (3)
5,2800
5,2660
5,2620
5,2820
5,2840
5,2860
7 807 (2)
24 625 (1)
2 462 (1)
4,5540
5,5660
17:30:00 PGO
(PGODLEW)
1,2000
1,1600
1,2000
1,1600
1,2000(#)
-1,69
1,69
(1,1800)
20
-
13 810
16 462
2 000 (1)
45 (1)
1 350 (1)
1,1600
1,1500
1,1400
1,1900
1,2000
1,2400
1 424 (1)
3 293 (1)
2 000 (1)
1,0650
1,2950
17:30:00 PSW
(PGSSOFT)
12,8000
12,8000
14,0000
13,9000
13,9000(#)
8,59
8,59
(12,8000)
117
-
48 410
663 961
1 000 (1)
365 (1)
74 (1)
13,8000
13,7500
13,4500
13,9000
13,9500
14,0000
972 (2)
83 (1)
1 509 (4)
11,5500
14,0500
17:30:00 PHR
(PHARMENA)
16,2500
14,8000
16,2500
15,4500
15,4500(#)
-2,22
-2,22
(15,8000)
81
-
7 832
118 758
1 744 (2)
265 (1)
803 (3)
15,4500
15,3000
15,2500
15,5000
15,7000
15,9500
214 (2)
300 (1)
99 (1)
14,2500
17,3500
17:30:00 PHN
(PHN)
12,3000
12,1000
12,3500
12,3500
12,3500(#)
2,07
2,07
(12,1000)
52
-
4 457
54 326
782 (2)
500 (2)
30 (1)
12,3000
12,1000
12,0500
12,3500
12,4000
12,4500
6 (1)
391 (2)
200 (1)
10,9000
13,3000
17:30:00 PHN0623
(PHN0623)





(100,8800)
-
-

10 (1)
50 (1)
10 (1)
100,3200
100,3100
100,3000
100,8800
100,8900
100,9700
7 (1)
4 (1)
7 (1)
95,8800
105,8800
17:30:00 PHO0721
(PHO0721)





(99,8700)
-
-

100 (1)
50 (1)
100 (1)
99,2100
99,2000
98,5000
99,9900
100,4000
100 (1)
100 (1)
-  (-)
94,8700
104,8700
17:30:00 PHO0821
(PHO0821)





(99,9900)
-
-

100 (1)
50 (1)
100 (1)
99,2100
99,2000
99,0000
99,9900
100,1000
100,2000
170 (1)
500 (1)
500 (1)
94,9900
104,9900
17:30:00 PHO1021
(PHO1021)





(99,7100)
-
-

100 (1)
1 000 (1)
100 (1)
99,7100
99,7000
98,5000
99,9000
99,9500
100,1000
100 (1)
100 (1)
100 (1)
94,7100
104,7100
17:30:00 PHO1221
(PHO1221)





(98,0000)
-
-

100 (1)
104 (1)
100 (1)
99,0100
99,0000
98,6000
100,1000
100,2000
100 (1)
500 (1)
-  (-)
93,0000
103,0000
17:30:00 PHP0123
(PHP0123)





(99,9700)
-
-

1 (1)
-  (-)
-  (-)
100,0000



-  (-)
-  (-)
-  (-)
94,9700
104,9700
17:30:00 PHP0124
(PHP0124)





(99,8900)
-
-

1 (1)
-  (-)
-  (-)
100,0000



-  (-)
-  (-)
-  (-)
94,8900
104,8900
17:30:00 PHP0421
(PHP0421)





(100,6000)
-
-

2 (1)
5 (1)
-  (-)
100,0000
99,2000
100,5000
100,5500
2 (1)
5 (1)
-  (-)
96,6000
104,6000
17:30:00 PHP0422
(PHP0422)





(100,0000)
-
-

-  (-)
-  (-)
-  (-)




-  (-)
-  (-)
-  (-)
96,0000
104,0000
17:30:00 PHP0424
(PHP0424)





(99,9000)
-
-

1 (1)
1 (1)
-  (-)
99,0000
98,0000
100,3000

5 (1)
-  (-)
-  (-)
94,9000
104,9000
17:30:00 PHP0425
(PHP0425)





(100,1000)
-
-

1 (1)
1 (1)
-  (-)
99,0000
98,0000


-  (-)
-  (-)
-  (-)
96,1000
104,1000
17:30:00 PHP0522
(PHP0522)





(100,4000)
-
-

1 (1)
1 (1)
-  (-)
99,0000
98,5000


-  (-)
-  (-)
-  (-)
96,4000
104,4000
17:30:00 PHP0621
(PHP0621)





(100,5500)
-
-

2 (1)
5 (1)
-  (-)
100,0000
99,0000


-  (-)
-  (-)
-  (-)
96,5500
104,5500
17:30:00 PHP0622
(PHP0622)





(99,7000)
-
-

1 (1)
-  (-)
-  (-)
100,0000



-  (-)
-  (-)
-  (-)
94,7000
104,7000
17:30:00 PHP0623
(PHP0623)





(100,0300)
-
-

1 (1)
1 (1)
-  (-)
99,5000
99,0000


-  (-)
-  (-)
-  (-)
95,0300
105,0300
17:30:00 PHP0725
(PHP0725)





(100,2000)
-
-

1 (1)
1 (1)
-  (-)
99,1000
98,0000
100,6000

3 (1)
-  (-)
-  (-)
95,2000
105,2000
17:30:00 PHP0824
(PHP0824)





(100,0000)
-
-

1 (1)
-  (-)
-  (-)
100,0000



-  (-)
-  (-)
-  (-)
95,0000
105,0000
17:30:00 PHP0828
(PHP0828)





(100,0000)
-
-

1 (1)
1 (1)
-  (-)
99,0000
98,0000


-  (-)
-  (-)
-  (-)
96,0000
104,0000
17:30:00 PHP0921
(PHP0921)





(101,6500)
-
-

2 (1)
5 (1)
-  (-)
101,0000
100,0000


-  (-)
-  (-)
-  (-)
97,6500
105,6500
17:30:00 PHP0924
(PHP0924)





(100,1000)
-
-

1 (1)
1 (1)
-  (-)
99,1500
98,0000
100,6500

5 (1)
-  (-)
-  (-)
96,1000
104,1000
17:30:00 PHP1121
(PHP1121)





(99,9300)
-
-

1 (1)
-  (-)
-  (-)
100,0000

101,0000

1 (1)
-  (-)
-  (-)
94,9300
104,9300
17:30:00 PHP1220
(PHP1220)





(100,5000)
-
-

2 (1)
5 (1)
-  (-)
100,0000
99,9000
100,5000

5 (1)
-  (-)
-  (-)
96,5000
104,5000
17:30:00 PHP1224
(PHP1224)





(100,2500)
-
-

1 (1)
1 (1)
-  (-)
99,0000
98,0000
100,2500

5 (1)
-  (-)
-  (-)
96,2500
104,2500
17:30:00 PIA0922
(PIA0922)





(103,0000)
-
-

-  (-)
-  (-)
-  (-)




-  (-)
-  (-)
-  (-)
99,0000
107,0000
17:30:00 PIA1124
(PIA1124)





(100,0000)
-
-

-  (-)
-  (-)
-  (-)




-  (-)
-  (-)
-  (-)
96,0000
104,0000
17:30:00 PIA1126
(PIA1126)





(100,0000)
-
-

-  (-)
-  (-)
-  (-)




-  (-)
-  (-)
-  (-)
96,0000
104,0000
17:30:00 PIA1128
(PIA1128)





(100,0000)
-
-

-  (-)
-  (-)
-  (-)




-  (-)
-  (-)
-  (-)
95,0000
105,0000
17:30:00 PK10622
(PK10622)



100,4900(#)

-0,25
(100,7400)
-
-

100 (1)
50 (1)
985 (1)
100,5000
100,2600
100,2500
100,7100
100,7900
100,8000
60 (2)
250 (1)
100 (1)
95,7400
105,7400
17:30:00 PKN0622
(PKN0622)



100,2200(#)

-0,57
(100,7900)
-
-

25 (1)
2 000 (1)
2 100 (2)
100,2300
100,0000
99,8000
100,7600
100,7700
100,7900
100 (1)
200 (1)
247 (1)
95,7900
105,7900
17:30:00 PKN0722
(PKN0722)
100,2500
100,2400
100,5900
100,2400
-0,01

(100,2500)
6
-
3 164
317 210
200 (1)
1 000 (1)
80 (1)
100,2600
100,2500
100,2200
100,5900
100,6000
100,8000
7 (1)
14 (1)
100 (1)
95,2500
105,2500
17:30:00 PKN0921
(PKN0921)
100,2200
100,2200
100,2200
100,2200
100,0000(#)
-0,03
-0,25
(100,2500)
1
-
1 084
108 638
500 (1)
30 (1)
30 (1)
100,2200
100,1300
100,0100
100,0000
100,8000
100,8100
561 (1)
100 (1)
100 (1)
95,2500
105,2500