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 Przejdz do strony: 06N ASE BNPPBSK0524 BOS CIG ECH0423 ERG FATTZ20 FFINZ20 FOPLZ20 FW20H2120 GNB0524 IBH1024 INTLAPL05264 INTLCDR28951 INTLDOW31039 INTLJSW32144 INTLNKX31898 INTLPLA29744 INTLUSD21279 INTLW2032185 INTSDBK10306 INTSHSC30650 INTSPGE23010 INTSVOW08334 JWC1120 KRU0621 MBHPA23 MKI1123 OR10623 OW20F201675 OW20G201600 OW20L201000 OW20R201550 OW20S201350 OW20U202200 PDG1136 PHP0824 PDZ RCCECAOPEN RCFL2GOLD1 RCFL3BMW RCFL3LPP RCFL3WHT2 RCFL4PLAT2 RCFL5SILVE2 RCFL8PALL2 RCFS2RDGB RCFS3HOT RCFS4COCO3 RCFS5NAG1 RCFS7GOLD RCGSDGP0921 RCRCCC0321 RCTLGAS5 RCTLSILVE8 RCTSGASO9 RCTSSOY04 SA11131 SKL TRIGONPP6 WWL ZUE
ostatnie notowanie: 04.06.2020
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
08:45:00 OW20U202200
(OW20U202200)





(452,3000)
-
11

11 (1)
10 (1)
-  (-)
432,9500
431,5000
461,5000
462,9500
10 (1)
11 (1)
-  (-)
252,3000
652,3000
08:45:00 OW20U202300
(OW20U202300)





(550,9000)
-
7

11 (1)
10 (1)
-  (-)
531,5500
530,5000
560,4500
561,5500
10 (1)
11 (1)
-  (-)
350,9000
750,9000
08:45:00 OW20U202400
(OW20U202400)





(650,3500)
-
12

1 (1)
11 (1)
10 (1)
631,5000
630,9500
630,1000
660,1000
660,9500
10 (1)
11 (1)
-  (-)
450,3500
850,3500
08:45:00 OW20U202500
(OW20U202500)





(750,2000)
-
2

11 (1)
10 (1)
-  (-)
730,4500
729,9500
759,9500
760,4500
10 (1)
11 (1)
-  (-)
550,2000
950,2000
08:45:00 OW20U202600
(OW20U202600)





(850,1000)
-
15

11 (1)
10 (1)
-  (-)
830,3000
829,8500
859,8500
860,3000
10 (1)
11 (1)
-  (-)
650,1000
1 050,1000
08:45:00 OW20X201000
(OW20X201000)





(6,3600)
-
235

11 (1)
1 (1)
10 (1)
5,2500
5,0000
3,0000
7,9900
8,2500
1 (1)
11 (1)
-  (-)
0,0100
106,3500
08:45:00 OW20X201100
(OW20X201100)





(8,4800)
-
30

11 (1)
1 (1)
-  (-)
8,4300
5,0000
11,4300

11 (1)
-  (-)
-  (-)
0,0100
108,4500
11:59:36 OW20X201200
(OW20X201200)
14,5500
14,5500
14,9700
14,9700
22,40

(12,2300)
2
19
4
59
11 (1)
10 (1)
-  (-)
13,1100
5,0000
16,1100

11 (1)
-  (-)
-  (-)
0,0100
112,2000
08:45:00 OW20X201300
(OW20X201300)





(18,5200)
-
22

11 (1)
10 (1)
-  (-)
20,0900
19,3200
22,3100
23,1000
10 (1)
11 (1)
-  (-)
0,0100
118,5000
08:45:00 OW20X201400
(OW20X201400)





(28,1000)
-
31

11 (1)
10 (1)
-  (-)
29,8400
29,2700
33,6300
34,3100
10 (1)
11 (1)
-  (-)
0,0100
178,1000
08:45:00 OW20X201500
(OW20X201500)





(42,7300)
-
44

11 (1)
10 (1)
-  (-)
44,4400
44,0600
50,6500
51,1000
10 (1)
11 (1)
-  (-)
0,0100
192,7000
10:57:24 OW20X201600
(OW20X201600)
68,1000
68,1000
72,7500
72,7500
13,05

(64,3500)
2
25
6
432
11 (1)
10 (1)
-  (-)
66,0000
65,5000
75,3000
75,9000
10 (1)
11 (1)
-  (-)
0,0100
214,3500
08:45:00 OW20X201700
(OW20X201700)





(95,7000)
-
29

10 (1)
11 (1)
-  (-)
95,5000
94,6500
108,8000
109,7500
11 (1)
10 (1)
-  (-)
0,0100
245,7000
08:45:00 OW20X201800
(OW20X201800)





(155,1000)
-
134

10 (1)
26 (2)
-  (-)
137,6500
137,0000
157,5500
158,2000
11 (1)
10 (1)
-  (-)
0,0100
355,1000
08:45:00 OW20X201900
(OW20X201900)





(228,2500)
-
115

10 (1)
11 (1)
-  (-)
193,1500
192,3000
221,1000
221,9500
11 (1)
10 (1)
-  (-)
28,2500
428,2500
08:45:00 OW20X202000
(OW20X202000)





(300,3000)
-
4

10 (1)
11 (1)
-  (-)
266,5500
264,2000
294,2000
296,5500
11 (1)
10 (1)
-  (-)
100,3000
500,3000
08:45:00 OW20X202100
(OW20X202100)





(382,7500)
-
2

10 (1)
11 (1)
-  (-)
349,7500
347,3500
377,3500
379,7500
11 (1)
10 (1)
-  (-)
182,7500
582,7500
08:45:00 OW20X202200
(OW20X202200)





(473,0000)
-
2

10 (1)
11 (1)
-  (-)
439,9000
437,8000
467,8000
469,9000
11 (1)
10 (1)
-  (-)
273,0000
673,0000
08:45:00 OW20X202300
(OW20X202300)





(567,6500)
-
2

10 (1)
11 (1)
-  (-)
534,7000
532,7000
562,7000
564,7000
11 (1)
10 (1)
-  (-)
367,6500
767,6500
08:45:00 OW20X202400
(OW20X202400)





(666,5500)
-
1

10 (1)
11 (1)
-  (-)
632,4000
629,9500
659,9500
662,4000
11 (1)
10 (1)
-  (-)
466,5500
866,5500
08:45:00 OW20X202500
(OW20X202500)





(764,8000)
-
1

10 (1)
11 (1)
-  (-)
731,2000
728,4000
758,4000
761,2000
11 (1)
10 (1)
-  (-)
564,8000
964,8000
08:45:00 OW20X202600
(OW20X202600)





(863,6500)
-
37

10 (1)
11 (1)
-  (-)
830,6000
827,4500
857,4500
860,5500
11 (1)
10 (1)
-  (-)
663,6500
1 063,6500
11:46:52 PMP
(PAMAPOL)
1,1000
1,0900
1,1200
1,1100
1,2000(#)
-0,89
7,14
(1,1200)
11
-
10 362
11 372
2 519 (2)
305 (2)
14 110 (3)
1,0900
1,0700
1,0600
1,1100
1,1200
1,1300
2 360 (1)
9 070 (3)
26 292 (6)
1,0100
1,2300
11:54:49 NVA
(PANOVA)
12,2000
11,4000
12,2500
11,7500
12,2000(#)
0,00
3,83
(11,7500)
20
-
75 815
890 715
478 (1)
156 (1)
200 (1)
11,5000
11,3500
11,3000
11,7500
12,0000
12,2500
1 000 (1)
297 (1)
373 (3)
10,6000
12,9000
11:23:17 PAT
(PATENTUS)
1,1500
1,1000
1,1500
1,1000
1,1500(#)
-4,35
0,00
(1,1500)
20
-
31 765
35 331
1 200 (1)
20 827 (2)
3 283 (2)
1,1050
1,1000
1,0950
1,1150
1,1200
1,1500
1 336 (2)
9 785 (2)
5 800 (2)
1,0350
1,2650
09:00:00 PB10620
(PB10620)





(100,0000)
-
-

-  (-)
-  (-)
-  (-)




-  (-)
-  (-)
-  (-)
95,0000
105,0000
11:54:08 PBG
(PBG)



0,0500(#)

8,70
(0,0460)
-
-

151 080 (7)
8 700 (1)
50 000 (1)
-1,0000
0,0700
0,0600
-1,0000
0,0400
0,0456
11 674 (3)
300 (1)
6 000 (1)
0,0322
0,0598
09:00:00 PBG0620
(PBG0620)





(100,0000)
-
-

-  (-)
-  (-)
-  (-)




-  (-)
-  (-)
-  (-)
95,0000
105,0000
11:51:42 BKM
(PBKM)
84,8000
84,0000
84,8000
84,0000
-1,18

(85,0000)
6
-
129
10 896
25 (1)
2 (1)
305 (2)
83,0000
82,2000
82,0000
84,0000
84,8000
85,0000
16 (1)
19 (1)
2 042 (10)
76,6000
93,4000
11:30:00 PBF
(PBSFINANSE)





(0,3500)
-
-

1 923 (1)
4 000 (1)
21 606 (1)
0,3740
0,3600
0,3500
0,4000
0,4200
0,4300
38 256 (2)
1 441 (1)
6 190 (1)
0,3160
0,3840
09:00:00 PBX0622
(PBX0622)





(99,8000)
-
-

7 (2)
3 (1)
-  (-)
97,0200
96,5000
99,8600
99,8700
100,5000
5 (1)
20 (1)
5 (1)
94,8000
104,8000
11:59:10 PCX
(PCCEXOL)
3,0000
2,9500
3,0500
3,0400
3,0000(#)
0,33
-0,99
(3,0300)
101
-
54 657
163 716
1 (1)
14 (1)
1 000 (1)
3,0400
3,0300
3,0100
3,0500
3,0600
3,0700
6 073 (3)
2 951 (2)
697 (2)
2,7300
3,3300
11:56:06 PCR
(PCCROKITA)
47,2000
46,2000
47,4000
47,0000
47,2000(#)
0,00
0,43
(47,0000)
31
-
1 580
74 124
89 (1)
200 (1)
50 (1)
46,5000
46,4000
46,3000
47,0000
47,1000
47,2000
187 (2)
100 (1)
129 (2)
42,3000
51,6000
11:30:00 PCG
(PCGUARD)



0,7099(#)

-39,32
(1,1700)
-
-

400 (1)
106 (1)
2 (1)
1,2000
0,9500
0,8600
-1,0000
0,7100
0,7800
6 302 (75)
12 (1)
225 (1)
1,0530
1,2870
11:21:59 PCR0223
(PCR0223)
100,0000
100,0000
100,0000
100,0000
-0,49

(100,4900)
1
-
1
100
39 (1)
51 (1)
100 (1)
100,0000
99,8300
99,8200
100,4900
100,7100
100,7200
12 (1)
101 (1)
123 (1)
95,4900
105,4900
10:00:47 PCR0324
(PCR0324)
100,3800
100,3800
100,3800
100,3800
0,00

(100,3800)
2
-
101
10 138
90 (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
11:56:13 PCR0421
(PCR0421)
100,8800
100,8600
101,0000
101,0000
100,8800(#)
0,15
0,03
(100,8500)
10
-
720
72 693
100 (1)
100 (1)
20 (1)
101,0000
100,5000
100,3100
101,2900
101,4800
101,4900
169 (1)
63 (1)
100 (1)
95,8500
105,8500
09:00:00 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
09:00:00 PCR0426
(PCR0426)





(100,0000)
-
-

50 (1)
140 (2)
79 (1)
99,5000
99,0200
98,8000
100,0100
100,4500
100,7700
349 (1)
120 (2)
61 (1)
95,0000
105,0000
09:00:00 PCR0522
(PCR0522)





(100,2500)
-
-

50 (2)
2 059 (1)
30 (1)
100,2000
99,8000
99,7100
100,4500
100,4900
100,7800
20 (1)
100 (1)
202 (1)
95,2500
105,2500
10:35:15 PCR0527
(PCR0527)
101,0000
101,0000
101,0000
101,0000
0,00

(101,0000)
1
-
17
1 717
150 (1)
35 (1)
114 (1)
100,1000
100,0300
100,0200
101,0000
101,5000
101,7900
1 383 (2)
100 (1)
91 (1)
96,0000
106,0000
09:00:00 PCR0622
(PCR0622)
100,2500
100,2500
100,2500
100,2500
100,2500(#)
0,08
0,08
(100,1700)
1
-
1
100
369 (1)
490 (1)
51 (1)
100,2500
100,0000
99,5600
100,7200
100,7300
100,7600
191 (1)
18 (1)
34 (1)
95,1700
105,1700
09:00:00 PCR0823
(PCR0823)





(100,2000)
-
-

117 (2)
17 (1)
200 (1)
100,1000
99,8100
99,8000
100,5000
100,6600
100,6700
60 (1)
205 (1)
50 (1)
95,2000
105,2000
09:51:25 PCR1023
(PCR1023)
100,0500
100,0500
100,0500
100,0500
0,05

(100,0000)
1
-
1
100
49 (1)
51 (1)
150 (1)
100,0500
99,8100
99,6100
100,5400
100,8800
101,0000
10 (1)
202 (1)
335 (4)
95,0000
105,0000
09:00:00 PCR1026
(PCR1026)





(101,5000)
-
-

100 (1)
42 (1)
200 (2)
100,8000
100,4500
100,0000
102,0000
102,3000
102,4400
29 (1)
100 (1)
60 (1)
96,5000
106,5000
09:00:00 PCR1123
(PCR1123)





(100,4000)
-
-

51 (1)
20 (1)
200 (1)
99,8300
99,8200
99,8000
100,6800
100,6900
100,7600
100 (1)
140 (1)
100 (1)
95,4000
105,4000
09:50:56 PCR1223
(PCR1223)
100,0000
100,0000
100,0000
100,0000
-0,44

(100,4400)
2
-
23
2 300
50 (1)
51 (1)
50 (1)
99,9100
99,8100
99,6700
100,4100
100,4200
100,4400
135 (1)
100 (1)
28 (1)
95,4400
105,4400
09:00:00 PCX0522
(PCX0522)





(101,9000)
-
-

340 (2)
830 (1)
50 (1)
100,5000
100,0100
100,0000
101,8000
101,8800
101,8900
18 (1)
50 (1)
50 (1)
96,9000
106,9000
07:45:00 PCX0920
(PCX0920)





(100,1500)
-
-

-  (-)
-  (-)
-  (-)




-  (-)
-  (-)
-  (-)
90,1400
110,1600
09:00:00 PCX1124
(PCX1124)





(101,8000)
-
-

27 (1)
17 (1)
20 (1)
101,2000
101,0000
100,6000
101,8000
101,9000
101,9900
65 (1)
234 (1)
114 (2)
96,8000
106,8000