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 BNPPBSK0722 BOW CFI E151129 ENT FALRM20 FEURJ20 FMG FTPEZ20 GNB0321 HMI INTLADS13532 INTLDNP23531 INTLKGH29793 INTLPLA29744 INTLW2028647 INTSCCC23242 INTSEUR25700 INTSNOK08888 INTSSLV02345 INVCEEFIZ KPD LEN MBK1030 NET OW20D200980 OW20D202200 OW20F201050 OW20I202600 OW20P201525 OW20Q201250 OW20R202200 PBG0620 PGN PLY ZAP RCFL10LIGH RCFL2SUGA RCFL3GOLD1 RCFL3SUGA3 RCFL4SILVE2 RCFL6FW201 RCFS1OIL RCFS3BZW RCFS3PALL4 RCFS4PKN RCFS6GASO1 RCGCOMB0417 RCLCOFFAOPEN RCSBOAOPEN RCTSCOFF5 RON0522 SIE1135 TRN VVD0520 ZAM1127
ostatnie notowanie: 06.04.2020
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
15:58:34 PGN
(PGNIG)
3,4950
3,4000
3,5500
3,4260
3,4950(#)
-0,12
1,90
(3,4300)
3702
-
8 899 287
30 892 915
1 547 (2)
6 404 (5)
5 958 (3)
3,4260
3,4250
3,4240
3,4290
3,4300
3,4310
9 626 (1)
16 696 (2)
2 766 (2)
3,0870
3,7730
12:19:26 PGO
(PGODLEW)
0,8780
0,8780
0,8900
0,8900
1,83

(0,8740)
5
-
4 790
4 243
1 800 (1)
10 (1)
11 576 (2)
0,8440
0,8420
0,8400
0,8900
0,9700
0,9800
37 174 (3)
794 (1)
1 875 (1)
0,7880
0,9600
15:52:39 PSW
(PGSSOFT)
8,4000
8,4000
8,7000
8,6200
8,4000(#)
4,87
2,19
(8,2200)
30
-
31 528
271 736
1 316 (2)
10 (1)
1 750 (1)
8,6000
8,5800
8,5200
8,6200
8,7000
8,7600
345 (1)
60 (1)
1 142 (1)
7,4000
9,0400
15:50:34 PHR
(PHARMENA)
9,1800
9,0000
11,0000
10,4000
11,0000(#)
18,18
25,00
(8,8000)
234
-
47 935
496 236
931 (1)
900 (2)
311 (4)
10,2000
10,0500
10,0000
10,4000
10,4500
10,5000
452 (1)
40 (1)
1 854 (4)
7,9200
9,6800
14:11:32 PHN
(PHN)
9,7600
9,5600
10,0000
9,6200
-0,82

(9,7000)
24
-
4 688
45 816
20 (1)
145 (1)
152 (2)
9,7000
9,6200
9,6000
9,9000
10,0000
10,1500
245 (2)
800 (1)
3 (1)
8,7400
10,6500
09:00:00 PHN0623
(PHN0623)





(99,6000)
-
-

10 (1)
-  (-)
-  (-)
99,0000

99,6000
99,8000
100,0000
3 (1)
47 (1)
209 (1)

09:00:00 PHO0721
(PHO0721)





(100,0000)
-
-

100 (1)
100 (1)
500 (1)
98,5000
98,0000
97,0000
99,9500
99,9900
100,0000
95 (1)
100 (1)
244 (1)
95,0000
105,0000
09:00:00 PHO0821
(PHO0821)





(99,0000)
-
-

100 (1)
500 (1)
2 000 (1)
98,5000
98,0100
97,0000
99,4500
99,5000
99,9500
500 (1)
100 (1)
95 (1)
94,0000
104,0000
09:00:00 PHO1021
(PHO1021)





(99,0000)
-
-

100 (1)
100 (1)
500 (1)
98,5000
98,0000
97,0000
100,1500
100,1600
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
99,5000
100,0000
100,2000
100 (1)
400 (1)
500 (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)
-
-

-  (-)
-  (-)
-  (-)




-  (-)
-  (-)
-  (-)

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



-  (-)
-  (-)
-  (-)
95,4000
105,4000
09:00:00 PHP0621
(PHP0621)





(100,5500)
-
-

1 (1)
-  (-)
-  (-)
98,0000



-  (-)
-  (-)
-  (-)
95,5500
105,5500
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



-  (-)
-  (-)
-  (-)

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)
-  (-)
-  (-)

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)
-  (-)
-  (-)

09:00:00 PHP1224
(PHP1224)





(100,2500)
-
-

1 (1)
-  (-)
-  (-)
98,0000

100,2500

5 (1)
-  (-)
-  (-)

09:00:00 PIA0922
(PIA0922)





(103,0000)
-
-

-  (-)
-  (-)
-  (-)




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





(100,0000)
-
-

-  (-)
-  (-)
-  (-)




-  (-)
-  (-)
-  (-)
98,0000
102,0000
09:00:00 PIA1126
(PIA1126)





(100,0000)
-
-

-  (-)
-  (-)
-  (-)




-  (-)
-  (-)
-  (-)
98,0000
102,0000
09:00:00 PIA1128
(PIA1128)





(100,0000)
-
-

-  (-)
-  (-)
-  (-)




-  (-)
-  (-)
-  (-)
98,0000
102,0000
14:01:22 PK10622
(PK10622)
99,9000
99,0000
99,9000
99,0000
0,10

(98,9000)
7
-
3 001
297 105
10 (1)
11 (2)
1 000 (1)
99,0200
99,0100
99,0000
99,9000
99,9900
100,0000
999 (2)
200 (1)
1 999 (1)
93,9000
103,9000
09:00:00 PKN0622
(PKN0622)





(99,3000)
-
-

100 (1)
100 (1)
100 (1)
98,7900
98,7800
98,5000
99,3900
99,5000
99,9900
294 (2)
97 (1)
115 (1)
94,3000
104,3000
09:00:00 PKN0722
(PKN0722)





(99,0000)
-
-

150 (2)
200 (1)
200 (1)
98,5500
98,5200
98,1200
99,8300
99,8400
100,5000
100 (1)
500 (1)
100 (1)
94,0000
104,0000
14:28:24 PKN0921
(PKN0921)
99,8700
99,8700
99,8700
99,8700
0,37

(99,5000)
3
-
393
39 249
348 (1)
100 (1)
30 (1)
99,5000
99,0600
99,0200
99,8400
99,8500
99,9800
100 (1)
500 (1)
75 (1)
94,5000
104,5000
09:45:10 PKN1222
(PKN1222)
98,9900
98,9900
98,9900
98,9900
0,10

(98,8900)
2
-
250
24 748
100 (1)
300 (1)
60 (1)
98,6100
98,6000
98,5700
98,9900
99,0000
99,5000
46 (1)
1 000 (1)
100 (1)
93,8900
103,8900
15:58:34 PKN
(PKNORLEN)
63,2400
61,5200
63,4600
62,8600
63,2400(#)
3,29
3,91
(60,8600)
10725
-
1 675 740
104 478 728
1 055 (4)
336 (1)
200 (1)
62,8600
62,8400
62,8000
62,8800
62,9000
62,9200
451 (1)
967 (5)
2 105 (3)
54,7800
66,9400
09:00:00 PKO0328
(PKO0328)





(97,0000)
-
-

1 (1)
-  (-)
-  (-)
95,5000

96,8000
97,0000
97,2500
2 (1)
1 (1)
2 (1)

09:00:00 PKO0721
(PKO0721)





(99,7900)
-
-

-  (-)
-  (-)
-  (-)




-  (-)
-  (-)
-  (-)
94,7900
104,7900
11:14:02 PKO0827
(PKO0827)
96,1000
96,1000
96,5000
96,1000
-0,82

(96,8900)
3
-
4
385
1 (1)
1 (1)
2 (2)
95,5000
95,0100
95,0000
96,1000
96,8900
96,9000
4 (1)
5 (1)
1 (1)

09:00:00 PKOASZEWZ
(PKOASZEWZ)





(96,5000)
-
-

300 (1)
25 (1)
21 (1)
95,0000
90,1000
88,1000
97,3500
97,9700
101,0000
270 (1)
25 (1)
151 (1)
86,8500
106,1500
15:58:29 PKO
(PKOBP)
22,4500
22,1400
22,6500
22,5700
22,4500(#)
3,30
2,75
(21,8500)
6918
-
2 548 344
57 112 069
2 103 (3)
3 504 (6)
1 500 (1)
22,5700
22,5600
22,5500
22,5900
22,6000
22,6200
9 749 (6)
32 519 (8)
1 500 (1)
19,6650
24,0300
11:32:28 PKOGD
(PKOGD)
92,2000
92,2000
93,0000
93,0000
-1,22

(94,1500)
2
-
53
4 920
500 (1)
61 (1)
1 000 (1)
91,5000
88,1000
88,0000
93,7000
94,0000
95,0000
300 (1)
280 (1)
1 000 (1)
84,7400
103,5600
10:32:06 PKOGS
(PKOGS)
92,5000
92,5000
92,5000
92,5000
2,38

(90,3500)
1
-
100
9 250
300 (1)
300 (1)
350 (1)
92,5000
91,0200
90,3200
94,8000
100,0000
270 (1)
200 (1)
-  (-)
81,3200
99,3800
15:01:18 PKOSO
(PKOSO)
103,7000
101,2600
103,7000
101,2600
0,00

(101,2600)
4
-
105
10 635
300 (1)
600 (1)
1 500 (1)
101,2500
101,2000
101,0000
103,6500
103,7000
105,0000
73 (1)
249 (1)
250 (1)
91,1400
111,3800
15:58:24 PKP
(PKPCARGO)
11,0600
10,9200
12,5000
12,3800
12,2000(#)
15,06
13,38
(10,7600)
1040
-
401 527
4 751 067
80 (1)
1 100 (2)
390 (1)
12,3800
12,3600
12,3000
12,4800
12,5000
12,5200
1 564 (4)
687 (3)
100 (1)
9,6900
11,8200
09:00:00 PL11130
(PL11130)





(100,0000)
-
-

-  (-)
-  (-)
-  (-)




-  (-)
-  (-)
-  (-)
95,0000
105,0000
15:27:26 PLX
(PLASTBOX)
1,7050
1,7000
1,7900
1,7900
1,7050(#)
5,29
0,29
(1,7000)
13
-
65 911
112 308
284 (1)
6 000 (1)
299 (1)
1,7450
1,7100
1,6800
1,8100
1,8500
1,8900
5 700 (1)
9 998 (1)
3 850 (1)
1,5300
1,8700
15:30:00 PIW
(PLATYNINW)
0,3160
0,3160
0,3160
0,3160
0,3160(#)
-9,71
-9,71
(0,3500)
1
-
1 164
368
1 (1)
-  (-)
-  (-)
0,0200

0,3800
0,4500
0,4600
558 (1)
21 (1)
6 698 (1)
0,3160
0,3840