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 BNPPBSK0422 BOS CEZ DVL0523 ENI FACPZ20 FEURH21 FMF0624 FTPEU20 GNB0221 HRS INTLADS13409 INTLDNP23523 INTLKGH29785 INTLPKO29413 INTLW2028639 INTSBND25148 INTSEUD29132 INTSNKX28217 INTSSLV02279 INTSW2028480 KOS1133 LCC1022 MBK1028 NNG OW20C211900 OW20D202175 OW20F201000 OW20I202500 OW20P201500 OW20Q201200 OW20R202150 PBG PGL1127 PIW PS1024 RCFL10GOLD1 RCFL2SOY RCFL3GOLD RCFL3SUGA2 RCFL4SILVE1 RCFL6CORN RCFS1NAG RCFS3BPL RCFS3PALL3 RCFS4PGN RCFS6FW201 RCGCOMB0221 RCLCOAOPEN RCSAEAOPEN RCTSCOFF4 RON0521 SIE1134 TRK VTG1022 ZAM1126
ostatnie notowanie: 07.04.2020
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
09:00:00 PGL1127
(PGL1127)





(103,2500)
-
-

-  (-)
-  (-)
-  (-)




-  (-)
-  (-)
-  (-)

16:22:57 PGN
(PGNIG)
3,5000
3,5000
3,6670
3,6200
3,5000(#)
4,02
0,57
(3,4800)
5462
-
13 742 367
49 228 721
4 325 (2)
3 801 (1)
3 700 (1)
3,6200
3,6180
3,6140
3,6250
3,6270
3,6290
340 (1)
7 974 (4)
6 000 (1)
3,1320
3,8280
16:18:11 PGO
(PGODLEW)
0,8900
0,8160
0,8900
0,8340
0,9800(#)
-6,29
10,11
(0,8900)
41
-
75 452
63 696
180 (1)
3 000 (1)
2 150 (3)
0,8320
0,8220
0,8200
0,8340
0,8360
0,8660
11 026 (1)
1 948 (1)
8 680 (1)
0,8020
0,9780
16:18:37 PSW
(PGSSOFT)
9,0000
8,7800
9,5600
9,0400
9,0000(#)
3,91
3,45
(8,7000)
89
-
26 666
245 543
129 (1)
275 (1)
251 (1)
9,0200
9,0000
8,9000
9,2800
9,3000
9,4800
1 830 (2)
5 000 (1)
1 019 (2)
7,8400
9,5600
16:12:14 PHR
(PHARMENA)
10,5000
8,5200
10,7000
8,9000
9,3600(#)
-14,83
-10,43
(10,4500)
202
-
24 541
228 764
100 (1)
150 (1)
743 (1)
8,7000
8,6600
8,5800
8,7800
8,8000
9,0600
37 (1)
405 (1)
36 (1)
9,4200
11,4500
16:05:29 PHN
(PHN)
9,9000
9,7000
9,9000
9,7400
-1,62

(9,9000)
33
-
6 892
67 455
259 (1)
300 (1)
1 300 (2)
9,7400
9,7200
9,7000
9,8600
9,9000
10,0000
84 (1)
109 (2)
2 481 (4)
8,9200
10,8500
09:00:00 PHN0623
(PHN0623)





(99,6000)
-
-

10 (1)
-  (-)
-  (-)
99,0000

99,6000
99,8000
100,0000
3 (1)
47 (1)
209 (1)
94,6000
104,6000
09:00:00 PHO0721
(PHO0721)





(100,0000)
-
-

100 (1)
100 (1)
500 (1)
98,5000
98,0000
97,0000
99,0000
99,9500
99,9900
200 (1)
95 (1)
100 (1)
95,0000
105,0000
09:00:00 PHO0821
(PHO0821)





(99,0000)
-
-

100 (1)
500 (1)
2 000 (1)
98,5000
98,0000
97,0000
99,0000
99,3000
99,5000
200 (1)
500 (1)
100 (1)
94,0000
104,0000
09:00:00 PHO1021
(PHO1021)





(99,0000)
-
-

100 (1)
100 (1)
500 (1)
98,5000
98,0000
97,0000
99,0000
100,1500
100,1600
200 (1)
500 (1)
15 667 (4)
94,0000
104,0000
09:00:00 PHO1221
(PHO1221)





(99,4000)
-
-

100 (1)
500 (1)
500 (1)
98,5000
98,0000
97,0000
99,0000
99,5000
100,0000
200 (1)
100 (1)
400 (1)
94,4000
104,4000
09:00:00 PHP0123
(PHP0123)





(99,9700)
-
-

1 (1)
-  (-)
-  (-)
98,0000



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





(99,8900)
-
-

1 (1)
-  (-)
-  (-)
98,0000



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





(100,6000)
-
-

1 (1)
-  (-)
-  (-)
98,0000

100,7000

5 (1)
-  (-)
-  (-)
95,6000
105,6000
09:00:00 PHP0422
(PHP0422)





(100,0000)
-
-

-  (-)
-  (-)
-  (-)




-  (-)
-  (-)
-  (-)
95,0000
105,0000
09:00:00 PHP0424
(PHP0424)





(99,9000)
-
-

1 (1)
-  (-)
-  (-)
98,0000

100,3000

5 (1)
-  (-)
-  (-)
94,9000
104,9000
09:00:00 PHP0425
(PHP0425)





(100,1000)
-
-

1 (1)
-  (-)
-  (-)
97,0000



-  (-)
-  (-)
-  (-)

09:00:00 PHP0522
(PHP0522)





(100,4000)
-
-

1 (1)
-  (-)
-  (-)
98,0000



-  (-)
-  (-)
-  (-)

09:00:00 PHP0621
(PHP0621)





(100,5500)
-
-

1 (1)
-  (-)
-  (-)
98,0000



-  (-)
-  (-)
-  (-)

09:00:00 PHP0622
(PHP0622)





(99,7000)
-
-

1 (1)
-  (-)
-  (-)
98,0000



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





(100,0300)
-
-

1 (1)
-  (-)
-  (-)
99,0000



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





(100,2000)
-
-

1 (1)
-  (-)
-  (-)
97,0000

100,6000

3 (1)
-  (-)
-  (-)

09:00:00 PHP0824
(PHP0824)





(100,0000)
-
-

1 (1)
-  (-)
-  (-)
98,0000



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





(100,0000)
-
-

1 (1)
-  (-)
-  (-)
95,0000



-  (-)
-  (-)
-  (-)
95,0000
105,0000
09:00:00 PHP0921
(PHP0921)





(100,6000)
-
-

1 (1)
-  (-)
-  (-)
99,0000

101,4500

5 (1)
-  (-)
-  (-)
95,6000
105,6000
09:00:00 PHP0924
(PHP0924)





(100,1000)
-
-

1 (1)
-  (-)
-  (-)
98,0000

100,6500

5 (1)
-  (-)
-  (-)
95,1000
105,1000
09:00:00 PHP1121
(PHP1121)





(99,9300)
-
-

1 (1)
-  (-)
-  (-)
98,0000

101,0000

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





(100,5000)
-
-

5 (1)
-  (-)
-  (-)
99,0000

100,5000

5 (1)
-  (-)
-  (-)
95,5000
105,5000
09:00:00 PHP1224
(PHP1224)





(100,2500)
-
-

1 (1)
-  (-)
-  (-)
98,0000

100,2500

5 (1)
-  (-)
-  (-)
95,2500
105,2500
09:00:00 PIA0922
(PIA0922)





(103,0000)
-
-

-  (-)
-  (-)
-  (-)




-  (-)
-  (-)
-  (-)
98,0000
108,0000
09:00:00 PIA1124
(PIA1124)





(100,0000)
-
-

-  (-)
-  (-)
-  (-)




-  (-)
-  (-)
-  (-)
95,0000
105,0000
09:00:00 PIA1126
(PIA1126)





(100,0000)
-
-

-  (-)
-  (-)
-  (-)




-  (-)
-  (-)
-  (-)

09:00:00 PIA1128
(PIA1128)





(100,0000)
-
-

-  (-)
-  (-)
-  (-)




-  (-)
-  (-)
-  (-)
95,0000
105,0000
13:25:35 PK10622
(PK10622)
98,6400
98,6200
99,0000
99,0000
0,08

(98,9200)
11
-
624
61 635
100 (1)
50 (1)
50 (1)
98,7000
98,6200
98,6100
98,9900
99,0000
99,3900
100 (1)
450 (1)
300 (1)
93,9200
103,9200
14:02:33 PKN0622
(PKN0622)
99,2000
98,6100
99,2800
99,2800
-0,02

(99,3000)
8
-
490
48 393
150 (1)
16 (1)
20 (1)
98,9000
98,6800
98,6700
99,2800
99,2900
99,3900
97 (1)
300 (1)
353 (2)
94,3000
104,3000
11:56:06 PKN0722
(PKN0722)
98,6100
98,6100
98,7300
98,7200
-0,28

(99,0000)
8
-
522
51 519
250 (2)
59 (2)
44 (1)
98,9000
98,6200
98,6100
99,6500
99,6900
99,8800
100 (1)
300 (1)
500 (1)
94,0000
104,0000
14:01:56 PKN0921
(PKN0921)
99,5000
99,1000
99,5000
99,1000
-0,74

(99,8400)
5
-
548
54 458
83 (1)
161 (1)
100 (1)
99,2100
99,2000
99,1100
99,5000
99,5900
99,6900
83 (1)
161 (1)
100 (1)
94,8400
104,8400
11:36:16 PKN1222
(PKN1222)
98,9900
98,6100
98,9900
98,6100
98,9900(#)
-0,38
0,00
(98,9900)
2
-
102
10 059
300 (1)
250 (1)
100 (1)
98,6000
98,5600
98,2100
98,9900
99,0000
99,9900
100 (1)
1 000 (1)
300 (2)
93,9900
103,9900
16:22:59 PKN
(PKNORLEN)
64,8000
64,8000
67,9200
65,8800
64,8000(#)
3,26
1,57
(63,8000)
12762
-
2 194 963
145 994 450
328 (2)
99 (1)
796 (4)
65,8800
65,8600
65,8400
65,9400
65,9600
65,9800
811 (2)
170 (1)
350 (2)
57,4200
70,1800
09:00:00 PKO0328
(PKO0328)





(97,0000)
-
-

1 (1)
-  (-)
-  (-)
95,5000

96,8000
97,0000
97,2500
2 (1)
1 (1)
2 (1)
92,0000
102,0000
09:00:00 PKO0721
(PKO0721)





(99,7900)
-
-

-  (-)
-  (-)
-  (-)




-  (-)
-  (-)
-  (-)
94,7900
104,7900
13:39:09 PKO0827
(PKO0827)
96,1000
96,1000
96,1000
96,1000
0,00

(96,1000)
3
-
4
384
1 (1)
1 (1)
1 (1)
96,3000
96,2000
95,8000
96,8900
96,9000
97,0000
5 (1)
1 (1)
1 (1)

09:00:00 PKOASZEWZ
(PKOASZEWZ)





(96,5000)
-
-

300 (1)
50 (1)
25 (1)
96,0000
95,5100
90,1000
97,9700
98,4000
101,0000
25 (1)
270 (1)
151 (1)
86,8500
106,1500
16:23:00 PKO
(PKOBP)
23,1300
23,0500
24,4600
24,0000
23,1300(#)
5,82
1,98
(22,6800)
13152
-
5 529 424
131 688 039
533 341 (43)
15 (1)
1 581 (2)
24,0000
23,9900
23,9700
24,0100
24,0200
24,0300
7 748 (10)
1 700 (1)
4 850 (13)
20,4200
24,9400
15:17:08 PKOGD
(PKOGD)
94,0000
93,9900
94,0000
94,0000
1,08

(93,0000)
9
-
1 800
169 191
325 (3)
300 (1)
350 (1)
93,2100
93,2000
93,0000
93,9900
94,0000
94,3000
191 (1)
190 (1)
300 (1)
83,7000
102,3000
09:00:00 PKOGS
(PKOGS)





(92,5000)
-
-

150 (2)
300 (1)
300 (1)
92,5100
92,5000
91,0200
94,8000
100,0000
270 (1)
200 (1)
-  (-)
83,2500
101,7500
09:00:00 PKOSO
(PKOSO)





(103,6500)
-
-

700 (2)
500 (1)
600 (1)
101,5000
101,3000
101,2000
103,6500
103,7000
105,0000
71 (1)
249 (1)
250 (1)
93,2900
114,0100
16:22:15 PKP
(PKPCARGO)
13,7000
13,3600
14,7600
13,6000
13,7000(#)
1,80
2,54
(13,3600)
1607
-
443 398
6 257 114
460 (1)
1 488 (3)
100 (1)
13,4200
13,4000
13,3800
13,5000
13,6000
13,6400
100 (1)
19 (1)
2 424 (2)
12,0400
14,6800
09:00:00 PL11130
(PL11130)





(100,0000)
-
-

-  (-)
-  (-)
-  (-)




-  (-)
-  (-)
-  (-)
95,0000
105,0000
15:49:59 PLX
(PLASTBOX)
1,8100
1,7500
1,8450
1,7500
1,8100(#)
-3,31
0,00
(1,8100)
6
-
9 219
16 722
5 400 (2)
6 000 (1)
700 (1)
1,7500
1,7450
1,7100
1,8400
1,8450
1,8500
3 850 (1)
5 933 (1)
9 998 (1)
1,6300
1,9900