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 BNPPBSK0423 BRS CEZ DVL0523 ENI FSG FEURZ20 FMTBM20 FUSDN20 GNB0421 HDR INTLADS14902 INTLCDR23192 INTLESX30817 INTLKGH30684 INTLPEO29819 INTLSLV29306 INTLW2028688 INTSBND25130 INTSEUR25700 INTSNKX27086 INTSPLA30312 INTSW2028472 KO11133 LRQ MBHPE15 MVP1120 OW20C211700 OW20F202150 OW20H201600 OW20O211700 OW20R202150 OW20T201600 BKM PHR PLO0524 QNT RCFL2CCC1 RCFL2SUGA3 RCFL3GAMES RCFL3RWE RCFL4NAG RCFL5GOLD1 RCFL6SILVE RCFS2GAMES RCFS3CORN RCFS3SIE RCFS4SUGA RCFS6GOLD1 RCGCOMB1120 RCLMSBASAOPEN RCSUGAOPEN RCTLPLAT05 RCTSCOFF4 RCTSRDGB3 REG SIC1133 SGN VID1122 WZ0524
ostatnie notowanie: 26.05.2020
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 BKM
(PBKM)
66,0000
66,0000
71,0000
70,0000
70,0000(#)
6,38
6,38
(65,8000)
41
-
5 993
406 809
100 (1)
179 (1)
272 (1)
70,0000
68,8000
68,0000
70,4000
70,6000
71,0000
8 (1)
88 (3)
200 (1)
59,4000
72,2000
17:30:00 PBF
(PBSFINANSE)
0,3500
0,3500
0,3500
0,3500
0,3500(#)
-12,50
-12,50
(0,4000)
1
-
1 574
551
2 848 (1)
30 676 (3)
2 222 (1)
0,3520
0,3500
0,3100
0,4000
0,4200
0,6000
20 024 (1)
1 441 (1)
850 (1)
0,3600
0,4400
17:30:00 PBX0622
(PBX0622)
99,4600
99,4600
99,4600
99,4600
1,49

(98,0000)
1
-
4
398
6 (1)
5 (1)
1 (1)
97,5100
97,5000
97,0200
99,4600
99,4700
99,9000
1 (1)
20 (1)
5 (1)

17:30:00 PCX
(PCCEXOL)
2,9300
2,7500
2,9400
2,8400
2,8400(#)
-3,07
-3,07
(2,9300)
386
-
275 629
787 992
16 761 (2)
3 691 (4)
1 300 (3)
2,8400
2,8300
2,8200
2,8700
2,8900
2,9000
1 700 (1)
859 (2)
1 285 (4)
2,6400
3,2200
17:30:00 PCR
(PCCROKITA)
45,9000
45,4000
46,7000
46,1000
46,1000(#)
1,77
1,77
(45,3000)
147
-
9 451
435 726
665 (4)
193 (3)
330 (3)
46,0000
45,9000
45,8000
46,2000
46,3000
46,4000
432 (5)
265 (3)
307 (2)
40,8000
49,8000
17:30:00 PCG
(PCGUARD)



0,7099(#)

-39,32
(1,1700)
-
-

106 (1)
2 (1)
-  (-)
0,9500
0,8600
-1,0000
0,7100
0,7800
6 449 (78)
12 (1)
225 (1)
1,0530
1,2870
17:30:00 PCR0223
(PCR0223)
99,0500
98,9800
99,2800
99,0000
0,00

(99,0000)
29
-
6 105
604 486
132 (2)
100 (1)
100 (1)
98,6300
98,6200
98,5700
99,0000
99,2800
99,6900
270 (1)
358 (1)
71 (1)
94,0000
104,0000
17:30:00 PCR0324
(PCR0324)





(99,5000)
-
-

500 (1)
20 (1)
20 (1)
99,0100
98,7000
98,6000
99,5000
99,6000
99,6900
142 (1)
800 (1)
151 (1)
94,5000
104,5000
17:30:00 PCR0421
(PCR0421)





(99,9800)
-
-

102 (1)
20 (1)
100 (1)
99,5700
99,5600
99,5500
100,3900
100,5000
100,5900
57 (1)
100 (1)
104 (1)
94,9800
104,9800
17:30:00 PCR0425
(PCR0425)
99,0000
99,0000
99,0000
99,0000
0,00

(99,0000)
2
-
38
3 762
200 (1)
100 (1)
50 (1)
98,7000
98,5500
98,5000
99,0000
100,0000
100,7600
69 (1)
129 (2)
100 (1)
94,0000
104,0000
17:30:00 PCR0426
(PCR0426)





(99,7900)
-
-

79 (1)
89 (1)
97 (1)
98,8000
98,7000
98,5600
99,7900
99,9900
100,0000
174 (1)
100 (1)
162 (3)
94,7900
104,7900
17:30:00 PCR0522
(PCR0522)
99,7000
99,5000
99,7000
99,5000
-0,20

(99,7000)
9
-
343
34 131
20 (1)
30 (1)
100 (1)
99,4500
99,1600
98,5500
99,5000
99,8800
100,0000
300 (1)
5 (1)
100 (1)
94,7000
104,7000
17:30:00 PCR0622
(PCR0622)





(99,9800)
-
-

52 (1)
100 (1)
13 (1)
99,2800
99,2700
99,0100
99,9600
99,9700
99,9800
150 (1)
45 (1)
153 (1)
94,9800
104,9800
17:30:00 PCR0823
(PCR0823)
99,4000
99,4000
99,4000
99,4000
-0,60

(100,0000)
1
-
30
2 982
100 (1)
17 (1)
63 (1)
99,2500
98,3200
98,3100
100,4000
100,4900
100,5000
30 (1)
105 (1)
30 (1)
95,0000
105,0000
17:30:00 PCR1023
(PCR1023)
99,5000
99,5000
99,5000
99,5000
-0,47

(99,9700)
2
-
198
19 701
51 (1)
200 (1)
60 (1)
99,1200
99,1100
98,0200
99,9700
99,9800
100,0000
71 (1)
61 (1)
170 (1)
94,9700
104,9700
17:30:00 PCR1026
(PCR1026)





(100,4500)
-
-

42 (1)
100 (1)
17 (1)
100,4500
100,0000
99,9000
100,9000
101,0000
101,5000
1 019 (1)
67 (1)
100 (1)
95,4500
105,4500
17:30:00 PCR1123
(PCR1123)





(99,5000)
-
-

36 (1)
50 (1)
100 (1)
99,0400
99,0200
98,5500
99,6000
99,7000
99,8000
60 (1)
30 (1)
76 (1)
94,5000
104,5000
17:30:00 PCR1223
(PCR1223)
99,4500
98,7300
99,4500
98,7300
-1,21

(99,9400)
2
-
115
11 390
26 (2)
100 (1)
100 (1)
98,7300
98,7000
98,5500
99,0000
99,1000
99,9800
200 (1)
200 (1)
50 (1)
94,9400
104,9400
17:30:00 PCX0522
(PCX0522)
100,9000
100,9000
100,9000
100,9000
100,9000(#)
-0,52
-0,52
(101,4300)
3
-
50
5 045
11 (1)
100 (1)
43 (1)
100,9000
100,1100
100,0100
101,1000
101,2000
101,4200
1 371 (7)
200 (1)
1 (1)
96,4300
106,4300
17:30:00 PCX0920
(PCX0920)
99,7000
99,7000
99,7000
99,7000
-0,40

(100,1000)
2
-
120
11 964
50 (1)
20 (1)
68 (1)
99,7200
99,7100
99,7000
100,2000
100,2800
100,2900
96 (1)
300 (1)
100 (1)
95,1000
105,1000
17:30:00 PCX1124
(PCX1124)
100,5200
100,5200
101,0000
101,0000
101,0000(#)
0,01
0,01
(100,9900)
2
-
104
10 502
56 (2)
142 (1)
100 (1)
100,5200
100,5000
100,2000
101,0000
101,3900
101,4000
62 (1)
100 (1)
120 (1)
95,9900
105,9900
17:30:00 PDG1136
(PDG1136)





(100,0000)
-
-

-  (-)
-  (-)
-  (-)




-  (-)
-  (-)
-  (-)
95,0000
105,0000
17:30:00 PEX
(PEIXIN)



0,0200(#)

-98,04
(1,0200)
-
-

3 000 (1)
5 000 (1)
10 (1)
0,0300
0,0200
0,0100
-1,0000
0,1100
1,0000
4 710 (4)
73 (1)
674 (2)
0,9180
1,1220
17:30:00 PBX
(PEKABEX)
10,5500
10,3000
10,6000
10,6000
10,6000(#)
0,00
0,00
(10,6000)
36
-
10 890
114 526
600 (1)
28 (1)
99 (1)
10,4500
10,3500
10,3000
10,6000
10,7000
10,7500
1 749 (2)
2 030 (2)
208 (3)
9,5400
11,6500
17:30:00 PEO
(PEKAO)
51,9000
51,7000
53,4600
53,4600
53,4600(#)
3,81
3,81
(51,5000)
8470
-
2 678 740
140 752 136
2 301 (1)
5 116 (4)
112 (1)
53,4400
53,4000
53,3400
53,4600
53,4800
53,5000
17 746 (10)
84 (3)
5 831 (19)
46,3500
56,6400
17:30:00 PEM
(PEMANAGER)
9,7200
9,3000
10,0000
9,3600
9,3600(#)
-3,70
-3,70
(9,7200)
14
-
1 048
9 909
67 (1)
80 (1)
150 (1)
9,3600
9,3200
9,2400
9,9200
9,9800
10,2000
99 (1)
25 (1)
102 (2)
8,7600
10,6500
17:30:00 PEO0631
(PEO0631)





(100,9000)
-
-

-  (-)
-  (-)
-  (-)


98,5000
100,0000
100,9000
2 (1)
5 (1)
1 (1)

17:30:00 PEO1027
(PEO1027)
98,9500
98,9500
99,5000
99,5000
0,10

(99,4000)
2
-
35
3 477
5 (1)
1 (1)
20 (1)
99,5000
99,0000
98,9100
99,8000
99,9500
100,4000
29 (1)
1 (1)
33 (1)

17:30:00 PEO1028
(PEO1028)





(97,9900)
-
-

1 (1)
-  (-)
-  (-)
70,0000

98,0000
98,5000
100,0000
1 (1)
2 (1)
3 (1)
92,9900
102,9900
17:30:00 PEO1033
(PEO1033)





(103,0000)
-
-

-  (-)
-  (-)
-  (-)


100,2500

1 (1)
-  (-)
-  (-)

17:30:00 PEOH203




(100,0000)
-
-

-  (-)
-  (-)
-  (-)




-  (-)
-  (-)
-  (-)
95,0000
105,0000
17:30:00 PEOH204




(98,0000)
-
-

-  (-)
-  (-)
-  (-)




-  (-)
-  (-)
-  (-)
93,0000
103,0000
17:30:00 PEOH210
(PEOH210)





(100,0000)
-
-

-  (-)
-  (-)
-  (-)




-  (-)
-  (-)
-  (-)

17:30:00 PEOH213
(PEOH213)





(100,0000)
-
-

-  (-)
-  (-)
-  (-)




-  (-)
-  (-)
-  (-)

17:30:00 PEOH214
(PEOH214)





(100,0000)
-
-

-  (-)
-  (-)
-  (-)




-  (-)
-  (-)
-  (-)
96,0000
104,0000
17:30:00 PEOH215
(PEOH215)





(100,0000)
-
-

-  (-)
-  (-)
-  (-)




-  (-)
-  (-)
-  (-)
95,0000
105,0000
17:30:00 PEOH216
(PEOH216)





(100,0000)
-
-

-  (-)
-  (-)
-  (-)




-  (-)
-  (-)
-  (-)
96,0000
104,0000
17:30:00 PEOH217
(PEOH217)





(100,0000)
-
-

-  (-)
-  (-)
-  (-)




-  (-)
-  (-)
-  (-)
96,0000
104,0000
17:30:00 PEOH218
(PEOH218)





(100,0000)
-
-

-  (-)
-  (-)
-  (-)




-  (-)
-  (-)
-  (-)
95,0000
105,0000
17:30:00 PEONP01
(PEONP01)





(100,0000)
-
-

-  (-)
-  (-)
-  (-)




-  (-)
-  (-)
-  (-)

17:30:00 PEP
(PEP)
30,8000
30,8000
32,5000
31,8000
30,8000(#)
0,32
-2,84
(31,7000)
38
-
2 320
74 576
142 (2)
175 (1)
120 (1)
31,8000
31,5000
31,2000
32,2000
32,4000
32,5000
27 (1)
155 (1)
31 (2)
28,6000
34,8000
17:30:00 PPS
(PEPEES)
1,6800
1,6700
1,6800
1,6800
0,00

(1,6800)
16
-
14 110
23 674
2 469 (2)
480 (1)
2 707 (3)
1,6700
1,6600
1,6500
1,6800
1,7000
1,7100
68 168 (2)
7 100 (3)
5 280 (2)
1,5200
1,8400
17:30:00 PGE
(PGE)
4,3100
4,2280
4,3560
4,2960
4,2960(#)
1,51
1,51
(4,2320)
2417
-
3 125 558
13 430 515
4 667 (5)
2 000 (1)
2 890 (1)
4,2960
4,2950
4,2940
4,3000
4,3230
4,3300
4 000 (1)
3 600 (1)
9 637 (3)
3,8090
4,6550
17:30:00 PGE0526
(PGE0526)





(99,8500)
-
-

6 (1)
-  (-)
-  (-)
99,7500



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





(98,7700)
-
-

10 (1)
20 (1)
6 (1)
98,0000
97,0100
96,6700
100,8800
100,8900
101 (2)
27 (1)
-  (-)

17:30:00 PGF1120
(PGF1120)





(99,3900)
-
-

5 (1)
7 (1)
3 (1)
98,6600
98,6500
98,5500
99,3900
99,4000
99,4900
3 (1)
10 (1)
4 (1)

17:30:00 PGL1127
(PGL1127)





(103,2500)
-
-

-  (-)
-  (-)
-  (-)




-  (-)
-  (-)
-  (-)
98,2500
108,2500
17:30:00 PGN
(PGNIG)
3,8800
3,8210
3,9780
3,9630
3,9630(#)
3,07
3,07
(3,8450)
5242
-
30 107 083
117 166 796
251 256 (5)
202 (1)
13 500 (4)
3,9630
3,9620
3,9600
3,9640
3,9660
3,9690
96 336 (1)
155 536 (3)
78 253 (2)
3,4610
4,2290
17:30:00 PGO
(PGODLEW)
1,0000
0,9740
1,0100
0,9900
0,9900(#)
-1,98
-1,98
(1,0100)
17
-
10 350
10 360
480 (1)
1 980 (1)
1 580 (2)
0,9900
0,9740
0,9720
1,0100
1,0150
1,0200
873 (1)
7 500 (1)
801 (2)
0,9100
1,1100
17:30:00 PSW
(PGSSOFT)
11,8000
11,5000
11,8000
11,5000
11,5000(#)
0,00
0,00
(11,5000)
22
-
3 869
44 996
100 (1)
119 (1)
100 (1)
11,4000
11,3500
11,0000
11,5000
11,6000
11,7000
956 (2)
15 (1)
240 (2)
10,3500
12,6500