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 BNPPBSK0524 BOS CIG ECH0423 ERG FATTZ20 FFINZ20 FOPLZ20 FUSDZ20 GNB0523 IBH1024 INTLAPL05264 INTLCDR28951 INTLDOW31039 INTLJSW32144 INTLNKX31898 INTLPLA29744 INTLUSD21279 INTLW2032185 INTSDBK10306 INTSHSC30650 INTSPGE23010 INTSVOW08334 JWC1120 KRU0621 MBHPA23 MKI1123 OR10623 OW20F201700 OW20G201650 OW20L201100 OW20R201575 OW20S201400 OW20U202300 PEX PHP0828 PRF0322 RCCMCAOPEN RCFL2GOLD2 RCFL3BOSS RCFL3LTS1 RCFL3WHT3 RCFL4PZU RCFL5SOY RCFL8PLAT RCFS2RWE RCFS3KGH RCFS4COFF1 RCFS5NAG2 RCFS7NAG RCGSDGP0924 RCRCCC1220 RCTLGAS6 RCTLSOY10 RCTSGOLD18 RCTSSOY07 SAK1131 SLU1129 TRI WCL1225
ostatnie notowanie: 05.06.2020
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
17:30:16 OW20U202300
(OW20U202300)



476,1000(#)

-10,41
(531,4000)
-
7

-  (-)
-  (-)
-  (-)




-  (-)
-  (-)
-  (-)
331,4000
731,4000
17:30:16 OW20U202400
(OW20U202400)



574,7500(#)

-8,88
(630,7500)
-
12

1 (1)
-  (-)
-  (-)
431,0000



-  (-)
-  (-)
-  (-)
430,7500
830,7500
17:30:16 OW20U202500
(OW20U202500)



674,4500(#)

-7,67
(730,5000)
-
2

-  (-)
-  (-)
-  (-)




-  (-)
-  (-)
-  (-)
530,5000
930,5000
17:30:16 OW20U202600
(OW20U202600)



774,5500(#)

-6,74
(830,5500)
-
15

-  (-)
-  (-)
-  (-)




-  (-)
-  (-)
-  (-)
630,5500
1 030,5500
17:30:16 OW20X201000
(OW20X201000)
5,5000
4,5000
5,5000
4,5000
3,7400(#)
-28,80
-40,82
(6,3200)
4
243
11
54
10 (1)
5 (1)
-  (-)
3,0000
0,5800
4,5000

4 (1)
-  (-)
-  (-)
0,0100
106,3000
17:30:16 OW20X201100
(OW20X201100)



6,9700(#)

-20,71
(8,7900)
-
30

1 (1)
1 (1)
-  (-)
6,0000
5,0000


-  (-)
-  (-)
-  (-)
0,0100
108,7500
17:30:16 OW20X201200
(OW20X201200)
10,5200
10,2000
10,9000
10,2000
10,1900(#)
-18,40
-18,48
(12,5000)
3
32
13
137
5 (1)
-  (-)
-  (-)
5,2200



-  (-)
-  (-)
-  (-)
0,0100
112,5000
17:30:16 OW20X201300
(OW20X201300)
17,5800
14,9500
17,5800
14,9500
14,4300(#)
-19,88
-22,67
(18,6600)
4
30
10
164
3 (1)
-  (-)
-  (-)
10,0000

15,9100

2 (1)
-  (-)
-  (-)
0,0100
118,6500
17:30:16 OW20X201400
(OW20X201400)
22,7000
21,2700
22,7000
21,2700
21,4300(#)
-24,01
-23,44
(27,9900)
2
30
2
44
-  (-)
-  (-)
-  (-)




-  (-)
-  (-)
-  (-)
0,0100
177,9500
17:30:16 OW20X201500
(OW20X201500)



32,1900(#)

-23,41
(42,0300)
-
44

-  (-)
-  (-)
-  (-)




-  (-)
-  (-)
-  (-)
0,0100
192,0000
17:30:16 OW20X201600
(OW20X201600)
50,0000
50,0000
50,0000
50,0000
48,7000(#)
-20,32
-22,39
(62,7500)
1
25
5
250
-  (-)
-  (-)
-  (-)




-  (-)
-  (-)
-  (-)
0,0100
212,7500
17:30:16 OW20X201700
(OW20X201700)
68,8000
68,8000
68,8000
68,8000
72,2000(#)
-24,56
-20,83
(91,2000)
1
30
1
69
-  (-)
-  (-)
-  (-)




-  (-)
-  (-)
-  (-)
0,0100
241,2000
17:30:16 OW20X201800
(OW20X201800)
105,0000
105,0000
105,0000
105,0000
120,1000(#)
-28,35
-18,05
(146,5500)
1
134
1
105
-  (-)
-  (-)
-  (-)




-  (-)
-  (-)
-  (-)
0,0100
346,5500
17:30:16 OW20X201900
(OW20X201900)



177,4500(#)

-17,98
(216,3500)
-
115

-  (-)
-  (-)
-  (-)




-  (-)
-  (-)
-  (-)
16,3500
416,3500
17:30:16 OW20X202000
(OW20X202000)



241,7500(#)

-15,47
(286,0000)
-
4

-  (-)
-  (-)
-  (-)




-  (-)
-  (-)
-  (-)
86,0000
486,0000
17:30:16 OW20X202100
(OW20X202100)



319,0500(#)

-12,98
(366,6500)
-
2

-  (-)
-  (-)
-  (-)




-  (-)
-  (-)
-  (-)
166,6500
566,6500
17:30:16 OW20X202200
(OW20X202200)



404,3000(#)

-11,15
(455,0500)
-
2

-  (-)
-  (-)
-  (-)




-  (-)
-  (-)
-  (-)
255,0500
655,0500
17:30:16 OW20X202300
(OW20X202300)



495,8500(#)

-9,68
(549,0000)
-
2

-  (-)
-  (-)
-  (-)




-  (-)
-  (-)
-  (-)
349,0000
749,0000
17:30:16 OW20X202400
(OW20X202400)



591,5500(#)

-8,57
(647,0000)
-
1

-  (-)
-  (-)
-  (-)




-  (-)
-  (-)
-  (-)
447,0000
847,0000
17:30:16 OW20X202500
(OW20X202500)



690,4000(#)

-7,32
(744,9500)
-
1

-  (-)
-  (-)
-  (-)




-  (-)
-  (-)
-  (-)
544,9500
944,9500
17:30:16 OW20X202600
(OW20X202600)



788,5500(#)

-6,59
(844,2000)
-
37

-  (-)
-  (-)
-  (-)




-  (-)
-  (-)
-  (-)
644,2000
1 044,2000
17:30:00 PMP
(PAMAPOL)
1,0700
1,0600
1,1000
1,1000
1,1000(#)
-0,90
-0,90
(1,1100)
15
-
6 158
6 586
1 (1)
13 046 (2)
40 500 (2)
1,0900
1,0600
1,0500
1,1000
1,1100
1,1200
19 999 (1)
9 787 (2)
11 477 (2)
1,0000
1,2200
17:30:00 NVA
(PANOVA)
12,2500
11,6000
12,7000
12,7000
12,2500(#)
8,09
4,26
(11,7500)
16
-
1 783
21 959
350 (1)
500 (1)
200 (1)
11,7500
11,7000
11,5500
12,3000
12,7000
12,8500
638 (2)
609 (2)
100 (1)
10,6000
12,9000
17:30:00 PAT
(PATENTUS)
1,1050
1,1050
1,1700
1,1500
4,07

(1,1050)
38
-
25 680
29 227
2 000 (1)
911 (1)
2 000 (1)
1,1300
1,1200
1,1100
1,1500
1,1600
1,1650
2 960 (1)
2 000 (1)
1 956 (1)
0,9960
1,2150
17:30:00 PB10620
(PB10620)





(100,0000)
-
-

-  (-)
-  (-)
-  (-)




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



0,0500(#)

8,70
(0,0460)
-
-

156 186 (11)
5 200 (1)
150 000 (2)
-1,0000
0,0800
0,0700
-1,0000
0,0400
0,0456
118 580 (5)
300 (1)
6 000 (1)
0,0322
0,0598
17:30:00 PBG0620
(PBG0620)





(100,0000)
-
-

-  (-)
-  (-)
-  (-)




-  (-)
-  (-)
-  (-)
95,0000
105,0000
17:30:00 BKM
(PBKM)
85,0000
81,0000
85,0000
83,0000
-1,19

(84,0000)
30
-
1 292
107 561
1 (1)
187 (1)
80 (1)
83,0000
81,0000
78,0000
85,0000
86,0000
87,0000
1 984 (4)
145 (3)
30 (1)
75,6000
92,4000
17:30:00 PBF
(PBSFINANSE)





(0,3740)
-
-

4 000 (1)
21 606 (1)
16 946 (2)
0,3600
0,3500
0,3040
0,4000
0,4200
0,4300
38 256 (2)
1 441 (1)
6 190 (1)
0,3380
0,4100
17:30:00 PBX0622
(PBX0622)





(99,8000)
-
-

7 (2)
3 (1)
-  (-)
97,0200
96,5000
99,8600
99,8700
99,9500
5 (1)
20 (1)
5 (1)

17:30:00 PCX
(PCCEXOL)
3,0000
2,8600
3,0300
2,9800
2,9800(#)
-0,33
-0,33
(2,9900)
291
-
252 718
744 944
1 000 (1)
1 100 (2)
5 000 (2)
2,9800
2,9300
2,9200
3,0000
3,0100
3,0200
2 100 (3)
4 732 (1)
1 700 (1)
2,7000
3,2800
17:30:00 PCR
(PCCROKITA)
47,0000
45,4000
47,0000
46,4000
47,0000(#)
-1,28
0,00
(47,0000)
131
-
8 767
404 050
1 (1)
47 (1)
43 (1)
46,4000
46,3000
46,2000
46,5000
46,6000
46,7000
261 (4)
704 (1)
100 (1)
42,3000
51,6000
17:30:00 PCG
(PCGUARD)



0,6999(#)

-40,18
(1,1700)
-
-

400 (1)
106 (1)
2 (1)
1,2500
0,9500
0,8600
-1,0000
0,7000
0,7100
5 902 (73)
211 (2)
12 (1)
1,0530
1,2870
17:30:00 PCR0223
(PCR0223)
100,4900
100,4900
100,4900
100,4900
0,49

(100,0000)
2
-
72
7 235
39 (1)
51 (1)
510 (2)
100,0000
99,8300
99,8000
100,6800
100,6900
100,8700
123 (1)
101 (1)
68 (1)
95,0000
105,0000
17:30:00 PCR0324
(PCR0324)





(100,3800)
-
-

180 (1)
500 (1)
51 (1)
99,6000
99,5100
99,5000
100,3800
100,3900
100,7700
14 (1)
62 (1)
201 (1)
95,3800
105,3800
17:30:00 PCR0421
(PCR0421)
100,9800
100,9800
101,4900
101,0000
0,00

(101,0000)
6
-
344
34 757
50 (1)
100 (1)
20 (1)
100,8500
100,5500
100,3100
101,4500
101,4900
101,5000
69 (1)
4 (2)
400 (1)
96,0000
106,0000
17:30:00 PCR0425
(PCR0425)





(100,0000)
-
-

44 (1)
100 (1)
100 (1)
99,5000
99,0000
98,2000
100,3700
100,4000
100,4500
86 (1)
100 (1)
100 (1)
95,0000
105,0000
17:30:00 PCR0426
(PCR0426)
100,0100
100,0000
100,0100
100,0000
-0,01

(100,0100)
2
-
40
4 000
140 (2)
79 (1)
89 (1)
99,0200
98,8000
98,7000
100,0000
100,0100
100,2000
5 (1)
259 (1)
20 (1)
95,0100
105,0100
17:30:00 PCR0522
(PCR0522)
100,4400
100,4000
100,4400
100,4400
100,4400(#)
0,19
0,19
(100,2500)
6
-
127
12 755
30 (1)
100 (1)
5 (1)
100,2000
100,0000
99,8100
100,4500
100,7400
100,7500
20 (1)
202 (1)
54 (1)
95,2500
105,2500
17:30:00 PCR0527
(PCR0527)
101,0000
101,0000
101,0000
101,0000
0,00

(101,0000)
1
-
500
50 500
28 (1)
50 (1)
38 (1)
100,3100
100,3000
100,2500
101,0000
101,5000
101,7900
883 (2)
100 (1)
91 (1)
96,0000
106,0000
17:30:00 PCR0622
(PCR0622)
100,2500
100,2500
100,7200
100,7200
0,47

(100,2500)
2
-
102
10 273
367 (1)
490 (1)
51 (1)
100,2500
100,0000
99,5600
100,7200
100,7600
100,8000
91 (1)
34 (1)
3 (1)
95,2500
105,2500
17:30:00 PCR0823
(PCR0823)
100,5000
100,5000
100,5000
100,5000
0,30

(100,2000)
1
-
60
6 030
10 (1)
110 (1)
17 (1)
100,2300
100,0000
99,8200
100,6600
100,6700
100,7000
205 (1)
50 (1)
100 (1)
95,2000
105,2000
17:30:00 PCR1023
(PCR1023)





(100,0500)
-
-

100 (2)
200 (1)
15 (1)
99,8600
99,5500
98,0000
100,5400
100,8800
101,0000
10 (1)
202 (1)
335 (4)
95,0500
105,0500
17:30:00 PCR1026
(PCR1026)
101,5000
101,5000
101,5000
101,5000
0,00

(101,5000)
3
-
95
9 643
100 (1)
42 (1)
100 (1)
100,8000
100,4500
100,0000
101,5000
102,0000
102,3000
17 (1)
130 (2)
100 (1)
96,5000
106,5000
17:30:00 PCR1123
(PCR1123)





(100,4000)
-
-

51 (1)
20 (1)
200 (1)
99,8300
99,8200
99,8000
100,5500
100,6900
100,7600
100 (1)
140 (1)
100 (1)
95,4000
105,4000
17:30:00 PCR1223
(PCR1223)





(100,0000)
-
-

51 (1)
50 (1)
50 (1)
99,9200
99,9100
99,8400
100,4100
100,4200
100,4400
135 (1)
100 (1)
28 (1)
95,0000
105,0000
17:30:00 PCX0522
(PCX0522)
101,8000
101,8000
101,8000
101,8000
-0,10

(101,9000)
4
-
53
5 395
11 (1)
100 (1)
830 (1)
101,8000
100,5000
100,0100
101,8800
101,8900
101,9000
50 (1)
50 (1)
37 (1)
96,9000
106,9000
17:30:00 PCX0920
(PCX0920)





(100,1500)
-
-

-  (-)
-  (-)
-  (-)




-  (-)
-  (-)
-  (-)
90,1400
110,1600
17:30:00 PCX1124
(PCX1124)
101,7500
101,4000
101,7500
101,4000
-0,49

(101,9000)
2
-
27
2 739
27 (1)
17 (1)
20 (1)
101,2000
101,0000
100,6000
101,9000
101,9900
102,0000
199 (1)
114 (2)
85 (2)
96,9000
106,9000
17:30:00 PDG1136
(PDG1136)





(100,0000)
-
-

-  (-)
-  (-)
-  (-)




-  (-)
-  (-)
-  (-)
95,0000
105,0000