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 INTLNKX00794 INTLPKN30452 INTLSLV33332 INTLW2028811 INTSDAX25783 INTSHSC27102 INTSPGE10108 INTSW2019596 KDM KRU1221 MBHPE06 MZA OW20C211700 OW20H202025 OW20J201800 OW20T201225 OW20U201450 OW20X201900 PEOH217 PKN0921 PRZ0924 RCESX7E0621 RCFL2PALL2 RCFL3COFF2 RCFL3OIL3 RCFL4COPP2 RCFL4WHT RCFL6COPP1 RCFS2BZW RCFS3CDPRO1 RCFS3PKN1 RCFS4RDGB RCFS6OIL RCGSDGP0921 RCRBSPX1122 RCTLGOLD16 RCTLSUGA22 RCTSNAG12 RCWHTAOPEN SGEDESEP1124 SWK1124 VTI WS0922
ostatnie notowanie: 04.08.2020
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
09:00:00 PEOH217
(PEOH217)





(100,0000)
-
-

-  (-)
-  (-)
-  (-)




-  (-)
-  (-)
-  (-)
95,0000
105,0000
09:00:00 PEOH218
(PEOH218)





(100,0000)
-
-

-  (-)
-  (-)
-  (-)




-  (-)
-  (-)
-  (-)

09:00:00 PEOH301
(PEOH301)





(100,0000)
-
-

-  (-)
-  (-)
-  (-)




-  (-)
-  (-)
-  (-)
95,0000
105,0000
09:00:00 PEONP01
(PEONP01)





(100,0000)
-
-

-  (-)
-  (-)
-  (-)




-  (-)
-  (-)
-  (-)
95,0000
105,0000
14:55:29 PEP
(PEP)
44,6000
42,8000
44,6000
43,2000
44,6000(#)
-2,04
1,13
(44,1000)
116
-
6 900
302 891
133 (1)
10 (1)
85 (2)
43,2000
43,1000
43,0000
43,6000
43,8000
44,0000
79 (2)
42 (1)
244 (2)
39,7000
48,5000
12:46:20 PPS
(PEPEES)
1,5600
1,5600
1,5800
1,5800
1,94

(1,5500)
3
-
5 300
8 368
1 000 (1)
82 (1)
1 450 (1)
1,5700
1,5600
1,5500
1,6000
1,6200
1,6400
5 559 (2)
970 (2)
8 834 (4)
1,4000
1,7000
09:00:00 PFR0324
(PFR0324)





(101,5000)
-
-

1 (1)
-  (-)
-  (-)
101,1000



-  (-)
-  (-)
-  (-)
96,5000
106,5000
09:00:00 PFR0325
(PFR0325)





(102,1000)
-
-

1 (1)
-  (-)
-  (-)
101,1000



-  (-)
-  (-)
-  (-)
97,1000
107,1000
09:00:00 PFR0627
(PFR0627)





(99,2300)
-
-

-  (-)
-  (-)
-  (-)




-  (-)
-  (-)
-  (-)
94,2300
104,2300
09:00:00 PFR0925
(PFR0925)





(99,7300)
-
-

1 (1)
-  (-)
-  (-)
101,1000



-  (-)
-  (-)
-  (-)
94,7300
104,7300
15:17:55 PGE
(PGE)
6,9060
6,8320
7,0600
6,9260
6,9060(#)
1,17
0,88
(6,8460)
1936
-
2 201 961
15 300 105
380 (2)
559 (1)
559 (1)
6,9240
6,9220
6,9220
6,9360
6,9380
6,9440
1 371 (2)
14 570 (3)
2 700 (1)
6,1620
7,5300
09:00:00 PGE0526
(PGE0526)





(99,8500)
-
-

3 (1)
-  (-)
-  (-)
99,8500



-  (-)
-  (-)
-  (-)
94,8500
104,8500
09:00:00 PGE0529
(PGE0529)





(100,2000)
-
-

5 (1)
100 (1)
5 (1)
100,5000
99,1000
95,1500
102,4900
102,5000
5 (1)
6 (1)
-  (-)

09:00:00 PGF1120
(PGF1120)





(99,5000)
-
-

5 (1)
4 (1)
6 (1)
99,6100
99,6000
99,5000
99,9700
99,9900
100,0000
8 (1)
5 (1)
4 (1)
94,5000
104,5000
09:00:00 PGL1127
(PGL1127)





(103,2500)
-
-

-  (-)
-  (-)
-  (-)




-  (-)
-  (-)
-  (-)

15:17:39 PGN
(PGNIG)
5,1020
5,0800
5,1400
5,0920
5,1020(#)
-0,16
0,04
(5,1000)
2765
-
2 498 047
12 762 060
10 636 (8)
28 181 (11)
3 571 (2)
5,0820
5,0800
5,0780
5,0920
5,0940
5,0980
23 558 (3)
827 (1)
6 821 (3)
4,5900
5,6100
15:02:27 PGO
(PGODLEW)
1,0200
1,0200
1,1200
1,1200
1,0950(#)
10,34
7,88
(1,0150)
16
-
11 398
12 411
3 500 (2)
985 (1)
1 500 (2)
1,0200
1,0150
1,0000
1,1200
1,1950
1,2000
55 (1)
1 400 (1)
5 900 (3)
0,9140
1,1150
15:05:55 PSW
(PGSSOFT)
12,2000
12,2000
12,7000
12,7000
12,2000(#)
3,25
-0,81
(12,3000)
33
-
17 227
216 595
100 (1)
1 244 (2)
501 (1)
12,6000
12,4500
12,3000
12,7000
12,8000
12,8500
1 489 (6)
19 (1)
779 (1)
11,1000
13,5000
15:09:16 PHR
(PHARMENA)
16,4500
15,5000
16,9000
16,0000
16,4500(#)
-2,74
0,00
(16,4500)
97
-
17 702
281 448
261 (2)
50 (1)
735 (5)
15,7000
15,5500
15,5000
16,0000
16,1000
16,2000
291 (1)
799 (1)
1 500 (2)
14,8500
18,0500
15:12:00 PHN
(PHN)
12,3000
12,0000
12,4000
12,0500
12,3000(#)
-2,03
0,00
(12,3000)
29
-
4 146
50 725
200 (1)
100 (1)
500 (1)
12,0000
11,9500
11,9000
12,0500
12,1000
12,3000
628 (1)
1 711 (1)
100 (1)
11,1000
13,5000
09:00:00 PHN0623
(PHN0623)





(100,8800)
-
-

50 (1)
10 (1)
10 (1)
100,3100
100,3000
100,2100
100,8800
100,8900
100,9700
7 (1)
4 (1)
7 (1)
95,8800
105,8800
09:00:00 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
09:00:00 PHO0821
(PHO0821)





(99,2100)
-
-

70 (1)
50 (1)
100 (1)
99,2100
99,2000
99,0000
99,9800
99,9900
100,1000
100 (1)
3 070 (1)
500 (1)
94,2100
104,2100
09:00:00 PHO1021
(PHO1021)





(99,7100)
-
-

60 (1)
1 000 (1)
100 (1)
99,7100
99,7000
98,5000
99,8800
100,1000
100,1500
100 (1)
100 (1)
500 (1)
94,7100
104,7100
09:00:00 PHO1221
(PHO1221)





(98,0000)
-
-

100 (1)
100 (1)
500 (1)
98,6000
98,0000
97,0000
100,1000
100,2000
100 (1)
500 (1)
-  (-)
93,0000
103,0000
09:00:00 PHP0123
(PHP0123)





(99,9700)
-
-

1 (1)
-  (-)
-  (-)
100,0000



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





(99,8900)
-
-

1 (1)
-  (-)
-  (-)
100,0000



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





(100,6000)
-
-

2 (1)
5 (1)
-  (-)
100,0000
99,2000
100,5000
100,5500
2 (1)
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)
1 (1)
-  (-)
99,0000
98,0000
100,3000

5 (1)
-  (-)
-  (-)

09:00:00 PHP0425
(PHP0425)





(100,1000)
-
-

1 (1)
1 (1)
-  (-)
99,0000
98,0000


-  (-)
-  (-)
-  (-)

09:00:00 PHP0522
(PHP0522)





(100,4000)
-
-

1 (1)
1 (1)
-  (-)
99,0000
98,5000


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





(100,5500)
-
-

2 (1)
5 (1)
-  (-)
100,0000
99,0000


-  (-)
-  (-)
-  (-)

09:00:00 PHP0622
(PHP0622)





(99,7000)
-
-

1 (1)
-  (-)
-  (-)
100,0000



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





(100,0300)
-
-

1 (1)
1 (1)
-  (-)
99,5000
99,0000


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





(100,2000)
-
-

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

3 (1)
-  (-)
-  (-)

09:00:00 PHP0824
(PHP0824)





(100,0000)
-
-

1 (1)
-  (-)
-  (-)
100,0000



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





(100,0000)
-
-

1 (1)
1 (1)
-  (-)
99,0000
98,0000


-  (-)
-  (-)
-  (-)

09:00:00 PHP0921
(PHP0921)





(101,6500)
-
-

2 (1)
5 (1)
-  (-)
101,0000
100,0000


-  (-)
-  (-)
-  (-)

09:00:00 PHP0924
(PHP0924)





(100,1000)
-
-

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

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





(99,9300)
-
-

1 (1)
-  (-)
-  (-)
100,0000

101,0000

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





(100,5000)
-
-

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

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





(100,2500)
-
-

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

5 (1)
-  (-)
-  (-)

09:00:00 PIA0922
(PIA0922)





(103,0000)
-
-

-  (-)
-  (-)
-  (-)




-  (-)
-  (-)
-  (-)

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
11:08:22 PK10622
(PK10622)
100,7400
100,7400
100,7400
100,7400
0,48

(100,2600)
1
-
20
2 015
100 (1)
50 (1)
985 (1)
100,5000
100,2600
100,2500
100,7200
100,7400
100,7900
60 (2)
80 (1)
250 (1)
95,2600
105,2600
10:26:00 PKN0622
(PKN0622)
100,7900
100,7900
100,7900
100,7900
-0,01

(100,8000)
1
-
3
302
3 025 (2)
2 000 (1)
2 100 (2)
100,2300
100,2200
99,8000
100,7800
100,7900
100,8000
100 (1)
247 (1)
200 (2)
95,8000
105,8000
09:00:00 PKN0722
(PKN0722)





(100,5000)
-
-

150 (1)
3 250 (2)
28 (1)
100,2400
100,2300
100,2100
100,8000
101,2000
101,3000
100 (1)
5 (1)
100 (1)
95,5000
105,5000