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 BBT CPD DS1030 ENG FMF FEURU20 FMILZ20 FUSDM20 GNB0323 HDR INTLADS14902 INTLCDR22863 INTLDOW31039 INTLKGH29397 INTLNOK02501 INTLPZU15941 INTLW2028571 INTSBCO28043 INTSESX26021 INTSLTS27912 INTSPKN20024 INTSW2020875 KCI KRU1121 MBHPA33 MOL OTS OW20F201875 OW20G202000 OW20L202000 OW20R201800 OW20S201850 OW20X201700 PEOH213 PKN0622 PRT RCESX5E0623 RCFL2OPL1 RCFL3COFF3 RCFL3OIL3 RCFL4COPP3 RCFL4TOTF RCFL6COFF1 RCFS1COFF RCFS3ALV RCFS3NAG2 RCFS4LIGH1 RCFS5SBO1 RCFS8OIL1 RCGSXLV1220 RCRPKN0921 RCTLGOLD16 RCTLWHT003 RCTSGOLD26 RCTSTOTF2 SBR0325 SPH UCEXSX50E0125 WMA1128
ostatnie notowanie: 29.05.2020
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
17:30:18 OW20X201700
(OW20X201700)



142,2500(#)

-1,86
(144,9500)
-
23

-  (-)
-  (-)
-  (-)




-  (-)
-  (-)
-  (-)
0,0100
344,9500
17:30:18 OW20X201800
(OW20X201800)



210,2500(#)

-0,99
(212,3500)
-
134

-  (-)
-  (-)
-  (-)




-  (-)
-  (-)
-  (-)
12,3500
412,3500
17:30:18 OW20X201900
(OW20X201900)



272,9000(#)

-0,69
(274,8000)
-
115

-  (-)
-  (-)
-  (-)




-  (-)
-  (-)
-  (-)
74,8000
474,8000
17:30:18 OW20X202000
(OW20X202000)



345,4000(#)

-0,99
(348,8500)
-
4

-  (-)
-  (-)
-  (-)




-  (-)
-  (-)
-  (-)
148,8500
548,8500
17:30:18 OW20X202100
(OW20X202100)



428,6000(#)

-0,79
(432,0000)
-
2

-  (-)
-  (-)
-  (-)




-  (-)
-  (-)
-  (-)
232,0000
632,0000
17:30:18 OW20X202200
(OW20X202200)



518,5000(#)

-0,64
(521,8500)
-
2

-  (-)
-  (-)
-  (-)




-  (-)
-  (-)
-  (-)
321,8500
721,8500
17:30:18 OW20X202300
(OW20X202300)



612,9500(#)

-0,55
(616,3500)
-
2

-  (-)
-  (-)
-  (-)




-  (-)
-  (-)
-  (-)
416,3500
816,3500
17:30:18 OW20X202400
(OW20X202400)



711,2500(#)

-0,47
(714,6000)
-
1

-  (-)
-  (-)
-  (-)




-  (-)
-  (-)
-  (-)
514,6000
914,6000
17:30:18 OW20X202500
(OW20X202500)



809,7000(#)

-0,39
(812,9000)
-
1

-  (-)
-  (-)
-  (-)




-  (-)
-  (-)
-  (-)
612,9000
1 012,9000
17:30:18 OW20X202600
(OW20X202600)



908,9500(#)

-0,27
(911,4500)
-
37

-  (-)
-  (-)
-  (-)




-  (-)
-  (-)
-  (-)
711,4500
1 111,4500
17:30:00 PMP
(PAMAPOL)
1,0600
1,0300
1,0600
1,0600
1,0600(#)
0,95
0,95
(1,0500)
15
-
30 194
31 838
2 500 (2)
11 895 (4)
18 999 (6)
1,0400
1,0300
1,0200
1,0600
1,0700
1,0800
3 639 (3)
7 000 (1)
12 470 (2)
0,9450
1,1500
17:30:00 NVA
(PANOVA)
11,6000
10,8500
11,6000
10,8500
10,8500(#)
-3,56
-3,56
(11,2500)
30
-
5 660
63 307
137 (2)
100 (1)
165 (1)
10,8500
10,8000
10,6500
11,1000
11,1500
11,2000
125 (1)
500 (1)
225 (2)
10,1500
12,3500
17:30:00 PAT
(PATENTUS)
1,1950
1,1800
1,1950
1,1950
0,42

(1,1900)
5
-
2 013
2 391
4 000 (2)
1 000 (1)
2 600 (1)
1,1600
1,1550
1,1500
1,1950
1,2000
1,2050
4 299 (3)
13 500 (2)
1 000 (1)
1,0750
1,3050
17:30:00 PB10620
(PB10620)





(100,0000)
-
-

-  (-)
-  (-)
-  (-)




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



0,0480(#)

20,00
(0,0400)
-
-

65 777 (5)
6 000 (1)
1 000 (1)
-1,0000
0,0600
0,0550
-1,0000
0,0100
0,0340
5 000 (1)
35 (1)
10 000 (1)
0,0280
0,0520
17:30:00 PBG0620
(PBG0620)





(100,0000)
-
-

-  (-)
-  (-)
-  (-)




-  (-)
-  (-)
-  (-)
95,0000
105,0000
17:30:00 BKM
(PBKM)
70,0000
70,0000
71,0000
71,0000
71,0000(#)
1,14
1,14
(70,2000)
3
-
151
10 571
600 (1)
272 (1)
332 (1)
70,0000
68,0000
67,0000
71,0000
71,2000
73,0000
214 (2)
100 (1)
45 (1)
63,2000
77,2000
17:30:00 PBF
(PBSFINANSE)





(0,3600)
-
-

21 926 (1)
2 222 (1)
16 946 (2)
0,3500
0,3100
0,3040
0,4000
0,4200
0,4300
20 024 (1)
1 441 (1)
6 190 (1)
0,3240
0,3960
17:30:00 PBX0622
(PBX0622)





(99,4600)
-
-

7 (2)
3 (1)
-  (-)
97,0200
96,5000
99,8700
99,9700
100,4500
20 (1)
5 (1)
5 (1)
94,4600
104,4600
17:30:00 PCX
(PCCEXOL)
2,8000
2,8000
3,0000
2,9000
2,9000(#)
2,11
2,11
(2,8400)
228
-
156 549
456 969
297 (1)
4 070 (2)
2 061 (3)
2,9000
2,8900
2,8800
2,9200
2,9300
2,9400
999 (1)
2 346 (3)
3 733 (1)
2,5600
3,1200
17:30:00 PCR
(PCCROKITA)
45,0000
43,5000
45,0000
44,8000
44,8000(#)
-0,44
-0,44
(45,0000)
94
-
4 853
214 330
46 (2)
71 (1)
271 (3)
44,5000
44,3000
44,2000
44,8000
44,9000
45,0000
38 (2)
275 (3)
1 991 (2)
40,5000
49,5000
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
6 005 (77)
12 (1)
225 (1)
1,0530
1,2870
17:30:00 PCR0223
(PCR0223)
99,6800
99,6700
100,0000
99,9000
0,22

(99,6800)
12
-
634
63 265
310 (1)
495 (1)
51 (1)
99,8000
99,6800
99,1500
100,4200
100,4300
100,4700
67 (1)
100 (1)
1 (1)
94,6800
104,6800
17:30:00 PCR0324
(PCR0324)
99,5000
99,5000
99,5000
99,5000
99,5000(#)
0,00
0,00
(99,5000)
4
-
182
18 109
52 (1)
500 (1)
100 (1)
99,5000
99,0100
99,0000
100,0000
100,4500
100,9900
20 (1)
100 (1)
81 (1)
94,5000
104,5000
17:30:00 PCR0421
(PCR0421)
100,6000
100,2000
100,6000
100,6000
0,62

(99,9800)
4
-
317
31 873
183 (1)
20 (1)
100 (1)
100,6000
100,0200
100,0100
100,9700
100,9900
101,0000
63 (1)
60 (1)
66 (2)
94,9800
104,9800
17:30:00 PCR0425
(PCR0425)
100,0000
100,0000
100,0000
100,0000
1,01

(99,0000)
2
-
125
12 500
100 (1)
100 (1)
100 (1)
99,0000
98,2000
97,5500
100,0000
100,4500
100,9900
25 (2)
100 (1)
40 (1)
94,0000
104,0000
17:30:00 PCR0426
(PCR0426)
99,9900
99,9900
100,0000
100,0000
99,9900(#)
0,21
0,20
(99,7900)
5
-
239
23 899
50 (1)
100 (1)
79 (1)
99,5000
99,0000
98,8000
100,0000
100,0100
100,4500
62 (2)
349 (1)
100 (1)
94,7900
104,7900
17:30:00 PCR0522
(PCR0522)
99,5100
99,5100
100,4000
100,4000
99,5100(#)
0,90
0,01
(99,5000)
10
-
1 119
111 414
30 (1)
240 (3)
494 (1)
100,0100
100,0000
99,7000
100,4000
100,4400
100,4500
21 (2)
54 (1)
100 (1)
94,5000
104,5000
17:30:00 PCR0527
(PCR0527)





(100,0000)
-
-

39 (1)
100 (1)
102 (1)
100,0100
100,0000
99,6000
101,5000

413 (3)
-  (-)
-  (-)
95,0000
105,0000
17:30:00 PCR0622
(PCR0622)
99,9700
99,9700
100,0000
100,0000
0,02

(99,9800)
3
-
60
5 999
491 (1)
100 (1)
51 (1)
100,0000
99,5500
99,5300
100,7900
100,8000
100,9900
54 (1)
3 (1)
553 (2)
94,9800
104,9800
17:30:00 PCR0823
(PCR0823)
99,7000
99,7000
99,7000
99,7000
0,30

(99,4000)
1
-
1
100
30 (1)
50 (1)
68 (2)
99,7200
99,4000
99,2600
100,4000
100,5000
100,6700
30 (1)
30 (1)
50 (1)
94,4000
104,4000
17:30:00 PCR1023
(PCR1023)
99,9500
99,9500
99,9800
99,9800
0,48

(99,5000)
5
-
153
15 294
40 (1)
100 (1)
51 (1)
99,9800
99,4500
99,2100
100,0000
100,5500
101,0000
170 (1)
100 (1)
180 (2)
94,5000
104,5000
17:30:00 PCR1026
(PCR1026)
100,9000
100,9000
102,4800
102,4800
100,9000(#)
1,57
0,00
(100,9000)
7
-
1 091
110 097
10 (1)
42 (1)
200 (2)
100,5000
100,4500
100,0000
102,4800
102,4900
102,9900
30 (1)
26 (1)
38 (1)
95,9000
105,9000
17:30:00 PCR1123
(PCR1123)
99,6000
99,6000
99,9900
99,9900
0,49

(99,5000)
8
-
316
31 541
50 (1)
20 (1)
51 (1)
99,8000
99,7600
99,3100
100,1000
100,4500
100,7800
92 (1)
100 (1)
50 (1)
94,5000
104,5000
17:30:00 PCR1223
(PCR1223)
99,9500
99,9500
100,0000
100,0000
0,91

(99,1000)
3
-
123
12 297
431 (1)
51 (1)
100 (1)
99,9500
99,1100
99,0000
100,4400
100,4500
100,5000
54 (1)
100 (1)
50 (1)
94,1000
104,1000
17:30:00 PCX0522
(PCX0522)
101,1000
100,9000
101,2000
101,2000
0,10

(101,1000)
7
-
557
56 327
31 (1)
100 (1)
50 (1)
101,2000
100,5000
100,0000
101,9000
102,0000
102,4200
20 (1)
100 (1)
35 (1)
96,1000
106,1000
17:30:00 PCX0920
(PCX0920)
100,1700
100,1500
100,1700
100,1500
0,15

(100,0000)
2
-
39
3 906
20 (1)
200 (1)
830 (1)
99,8300
99,5500
99,5200
100,1600
100,1800
100,1900
100 (1)
300 (1)
386 (3)
95,0000
105,0000
17:30:00 PCX1124
(PCX1124)
101,5000
101,5000
102,0000
101,5000
0,00

(101,5000)
5
-
262
26 640
100 (1)
30 (1)
100 (1)
100,6100
100,5200
100,5000
101,9000
101,9900
102,0000
54 (1)
100 (1)
85 (2)
96,5000
106,5000
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
7 728 (5)
73 (1)
674 (2)
0,9180
1,1220
17:30:00 PBX
(PEKABEX)
10,8000
10,7000
10,8000
10,7000
10,7000(#)
-0,93
-0,93
(10,8000)
10
-
1 230
13 216
1 090 (2)
110 (1)
50 (1)
10,7000
10,6000
10,4000
10,8000
10,9500
11,0000
1 645 (2)
1 097 (2)
8 459 (4)
9,7200
11,8500
17:30:00 PEO
(PEKAO)
52,5200
51,1000
52,9400
52,5600
52,5600(#)
-1,57
-1,57
(53,4000)
17640
-
5 824 156
303 861 870
7 456 (3)
2 200 (2)
20 (1)
52,5200
52,5000
52,4400
52,5600
52,5800
52,6000
7 634 (1)
6 382 (1)
1 000 (1)
48,0600
58,7400
17:30:00 PEM
(PEMANAGER)
10,6000
10,0500
10,6000
10,6000
10,6000(#)
0,00
0,00
(10,6000)
4
-
271
2 798
401 (2)
440 (2)
240 (1)
9,5200
9,5000
9,3200
10,6000
10,7000
10,9500
85 (3)
2 (1)
20 (1)
9,5400
11,6500
17:30:00 PEO0631
(PEO0631)
98,5000
98,5000
98,5000
98,5000
-2,38

(100,9000)
2
-
4
394
-  (-)
-  (-)
-  (-)


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

17:30:00 PEO1027
(PEO1027)
99,7000
99,7000
99,8000
99,8000
0,36

(99,4400)
14
-
844
84 230
74 (1)
10 (1)
100 (1)
99,8000
99,5000
99,4100
100,4000
100,4800
100,4900
33 (1)
12 (1)
7 (1)
94,4400
104,4400
17:30:00 PEO1028
(PEO1028)





(97,9900)
-
-

-  (-)
-  (-)
-  (-)


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





(103,0000)
-
-

-  (-)
-  (-)
-  (-)


100,5000

1 (1)
-  (-)
-  (-)
98,0000
108,0000
17:30:00 PEOH203




(100,0000)
-
-

-  (-)
-  (-)
-  (-)




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




(98,0000)
-
-

-  (-)
-  (-)
-  (-)




-  (-)
-  (-)
-  (-)
94,0000
102,0000
17:30:00 PEOH210
(PEOH210)





(100,0000)
-
-

-  (-)
-  (-)
-  (-)




-  (-)
-  (-)
-  (-)