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
17:30:00 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
4 208 (5)
73 (1)
674 (2)
0,9180
1,1220
17:30:00 PBX
(PEKABEX)
10,9500
10,9500
11,5000
11,4500
10,9500(#)
5,05
0,46
(10,9000)
93
-
31 571
355 378
750 (2)
1 000 (1)
500 (2)
11,3000
11,2000
11,0500
11,4500
11,5000
11,5500
811 (1)
545 (2)
180 (1)
9,8200
11,9500
17:30:00 PEO
(PEKAO)
55,5000
55,1600
57,4800
57,3000
57,3000(#)
4,18
4,18
(55,0000)
10881
-
2 611 298
147 362 229
2 513 (1)
29 790 (3)
2 000 (1)
59,0000
57,3000
57,2600
57,3200
57,3400
57,3600
2 704 (1)
100 (1)
2 911 (4)
49,5000
60,5000
17:30:00 PEM
(PEMANAGER)
11,2000
10,1500
11,2000
10,3000
9,5400(#)
3,21
-4,41
(9,9800)
15
-
2 132
22 246
100 (1)
151 (1)
175 (1)
9,9800
9,5400
9,5200
10,3000
10,5000
10,9000
446 (1)
300 (1)
75 (1)
9,0000
10,9500
17:30:00 PEO0631
(PEO0631)





(98,5000)
-
-

-  (-)
-  (-)
-  (-)


99,0000
99,5000
100,9000
4 (1)
5 (1)
1 (1)

17:30:00 PEO1027
(PEO1027)





(99,8000)
-
-

14 (1)
7 (1)
881 (5)
99,9000
99,8100
99,8000
100,0000
100,1000
100,1400
262 (3)
24 (1)
7 (1)
94,8000
104,8000
17:30:00 PEO1028
(PEO1028)





(97,9900)
-
-

-  (-)
-  (-)
-  (-)


98,4500
98,5000
1 (1)
5 (2)
-  (-)

17:30:00 PEO1033
(PEO1033)





(100,4900)
-
-

-  (-)
-  (-)
-  (-)


100,6500
100,9500
1 (1)
1 (1)
-  (-)

17:30:00 PEOH203




(100,0000)
-
-

-  (-)
-  (-)
-  (-)




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




(98,0000)
-
-

-  (-)
-  (-)
-  (-)




-  (-)
-  (-)
-  (-)

17:30:00 PEOH210
(PEOH210)





(100,0000)
-
-

-  (-)
-  (-)
-  (-)




-  (-)
-  (-)
-  (-)
95,0000
105,0000
17:30:00 PEOH213
(PEOH213)





(100,0000)
-
-

-  (-)
-  (-)
-  (-)




-  (-)
-  (-)
-  (-)

17:30:00 PEOH214
(PEOH214)





(100,0000)
-
-

-  (-)
-  (-)
-  (-)




-  (-)
-  (-)
-  (-)

17:30:00 PEOH215
(PEOH215)





(100,0000)
-
-

-  (-)
-  (-)
-  (-)




-  (-)
-  (-)
-  (-)
95,0000
105,0000
17:30:00 PEOH216
(PEOH216)





(100,0000)
-
-

-  (-)
-  (-)
-  (-)




-  (-)
-  (-)
-  (-)
95,0000
105,0000
17:30:00 PEOH217
(PEOH217)





(100,0000)
-
-

-  (-)
-  (-)
-  (-)




-  (-)
-  (-)
-  (-)
95,0000
105,0000
17:30:00 PEOH218
(PEOH218)





(100,0000)
-
-

-  (-)
-  (-)
-  (-)




-  (-)
-  (-)
-  (-)
95,0000
105,0000
17:30:00 PEONP01
(PEONP01)





(100,0000)
-
-

-  (-)
-  (-)
-  (-)




-  (-)
-  (-)
-  (-)
90,0000
110,0000
17:30:00 PEP
(PEP)
30,7000
30,7000
31,2000
30,8000
30,8000(#)
0,33
0,33
(30,7000)
57
-
2 258
70 053
242 (1)
125 (2)
99 (2)
30,8000
30,7000
30,6000
31,0000
31,2000
31,3000
107 (2)
100 (1)
362 (1)
27,7000
33,7000
17:30:00 PPS
(PEPEES)
1,7700
1,7700
1,8200
1,8000
1,8000(#)
2,27
2,27
(1,7600)
43
-
49 456
88 690
556 (1)
1 600 (1)
327 (2)
1,7900
1,7800
1,7700
1,8000
1,8100
1,8200
11 695 (2)
4 995 (3)
1 201 (2)
1,5900
1,9300
17:30:00 PFR0324
(PFR0324)





(100,5000)
-
-

2 (1)
1 (1)
1 (1)
100,0000
99,8000
99,6100
101,3000

1 (1)
-  (-)
-  (-)
95,5000
105,5000
17:30:00 PFR0325
(PFR0325)





(101,5000)
-
-

1 (1)
1 (1)
1 (1)
100,5000
99,0000
0,0100
101,4000
101,4500
5 (1)
1 (1)
-  (-)
96,5000
106,5000
17:30:00 PFR0925
(PFR0925)





(99,7300)
-
-

1 (1)
1 (1)
-  (-)
99,0000
0,0100


-  (-)
-  (-)
-  (-)
94,7300
104,7300
17:30:00 PGE
(PGE)
5,9000
5,7900
6,2920
6,2500
6,2500(#)
6,00
6,00
(5,8960)
6413
-
7 933 217
48 771 138
300 (1)
206 363 (4)
150 (1)
6,2700
6,2500
6,2480
6,2540
6,2580
6,2600
4 639 (1)
4 954 (2)
8 527 (6)
5,3080
6,4840
17:30:00 PGE0526
(PGE0526)





(99,8500)
-
-

13 (2)
-  (-)
-  (-)
99,8500



-  (-)
-  (-)
-  (-)
94,8500
104,8500
17:30:00 PGE0529
(PGE0529)





(100,6000)
-
-

13 (1)
5 (1)
3 (1)
100,1000
100,0000
98,0000
100,8800

100 (1)
-  (-)
-  (-)
95,6000
105,6000
17:30:00 PGF1120
(PGF1120)
99,7000
99,7000
99,7000
99,7000
0,00

(99,7000)
1
-
2
199
12 (2)
3 (1)
3 (1)
99,1000
98,9000
98,5500
99,7000
99,7600
99,7700
2 (1)
7 (1)
6 (1)
94,7000
104,7000
17:30:00 PGL1127
(PGL1127)





(103,2500)
-
-

-  (-)
-  (-)
-  (-)




-  (-)
-  (-)
-  (-)

17:30:00 PGN
(PGNIG)
4,2400
4,2100
4,3580
4,3300
4,3300(#)
2,56
2,56
(4,2220)
4478
-
7 052 279
30 427 271
156 829 (6)
14 190 (1)
17 659 (2)
4,3300
4,3280
4,3260
4,3310
4,3360
4,3420
3 532 (1)
10 391 (2)
10 377 (2)
3,8000
4,6440
17:30:00 PGO
(PGODLEW)
1,1700
1,1700
1,2400
1,2100
1,1700(#)
3,42
0,00
(1,1700)
19
-
9 857
11 995
339 (1)
2 010 (2)
2 575 (3)
1,2100
1,2050
1,2000
1,2200
1,2300
1,2400
210 (1)
46 (1)
1 615 (2)
1,0550
1,2850
17:30:00 PSW
(PGSSOFT)
12,2000
11,4000
12,2000
11,9000
12,2000(#)
-1,65
0,83
(12,1000)
28
-
3 621
42 875
100 (1)
100 (1)
300 (2)
11,7500
11,7000
11,6500
12,0000
12,1000
12,2000
861 (1)
143 (1)
795 (1)
10,9000
13,3000
17:30:00 PHR
(PHARMENA)
13,2000
12,8000
13,2000
13,1500
13,1500(#)
0,00
0,00
(13,1500)
22
-
2 018
26 275
190 (2)
109 (2)
119 (1)
12,9000
12,8500
12,8000
13,1500
13,2000
13,3000
99 (1)
273 (1)
83 (1)
11,8500
14,4500
17:30:00 PHN
(PHN)
12,6000
12,1000
12,6000
12,5000
12,5000(#)
0,00
0,00
(12,5000)
47
-
8 606
106 005
933 (4)
210 (2)
2 006 (8)
12,3000
12,2500
12,2000
12,5000
12,6000
12,8000
268 (2)
1 803 (3)
254 (2)
11,2500
13,7500
17:30:00 PHN0623
(PHN0623)
100,0000
100,0000
100,0000
100,0000
0,50

(99,5000)
1
-
1
100
10 (1)
7 (1)
10 (1)
99,2100
99,2000
99,0000
100,5000
100,9900
101,0000
10 (1)
7 (1)
10 (1)
94,5000
104,5000
17:30:00 PHO0721
(PHO0721)





(99,8000)
-
-

100 (1)
100 (1)
1 200 (2)
99,0000
98,5000
98,0000
99,9900
100,0000
100,2000
100 (1)
244 (1)
750 (2)
94,8000
104,8000
17:30:00 PHO0821
(PHO0821)





(99,8500)
-
-

100 (1)
100 (1)
1 000 (1)
98,7000
98,5000
98,0000
99,9800
99,9900
100,1000
100 (1)
3 070 (1)
500 (1)
94,8500
104,8500
17:30:00 PHO1021
(PHO1021)





(99,0000)
-
-

100 (1)
20 (1)
100 (1)
98,5200
98,5100
98,5000
99,9400
99,9500
100,0000
100 (1)
10 199 (1)
151 (2)
94,0000
104,0000
17:30:00 PHO1221
(PHO1221)





(99,0000)
-
-

100 (1)
20 (1)
100 (1)
98,9300
98,9200
98,5000
100,0000
100,2000
100 (1)
500 (1)
-  (-)
94,0000
104,0000
17:30:00 PHP0123
(PHP0123)





(99,9700)
-
-

1 (1)
-  (-)
-  (-)
98,5000



-  (-)
-  (-)
-  (-)
94,9700
104,9700
17:30:00 PHP0124
(PHP0124)





(99,8900)
-
-

1 (1)
-  (-)
-  (-)
98,5000



-  (-)
-  (-)
-  (-)
94,8900
104,8900
17:30:00 PHP0421
(PHP0421)





(100,6000)
-
-

1 (1)
5 (1)
-  (-)
100,0000
99,2000
100,5500

5 (1)
-  (-)
-  (-)
95,6000
105,6000
17:30:00 PHP0422
(PHP0422)





(100,0000)
-
-

-  (-)
-  (-)
-  (-)




-  (-)
-  (-)
-  (-)

17:30:00 PHP0424
(PHP0424)





(99,9000)
-
-

1 (1)
1 (1)
-  (-)
98,5000
98,0000
100,3000

5 (1)
-  (-)
-  (-)
94,9000
104,9000
17:30:00 PHP0425
(PHP0425)





(100,1000)
-
-

1 (1)
1 (1)
-  (-)
98,5000
98,0000


-  (-)
-  (-)
-  (-)
95,1000
105,1000
17:30:00 PHP0522
(PHP0522)





(100,4000)
-
-

1 (1)
1 (1)
-  (-)
99,0000
98,5000


-  (-)
-  (-)
-  (-)
95,4000
105,4000
17:30:00 PHP0621
(PHP0621)





(100,5500)
-
-

1 (1)
5 (1)
-  (-)
100,0000
99,0000


-  (-)
-  (-)
-  (-)

17:30:00 PHP0622
(PHP0622)





(99,7000)
-
-

1 (1)
-  (-)
-  (-)
98,5000



-  (-)
-  (-)
-  (-)
94,7000
104,7000
17:30:00 PHP0623
(PHP0623)





(100,0300)
-
-

1 (1)
1 (1)
-  (-)
99,5000
99,0000


-  (-)
-  (-)
-  (-)
95,0300
105,0300
17:30:00 PHP0725
(PHP0725)





(100,2000)
-
-

1 (1)
1 (1)
-  (-)
98,5000
98,0000
100,6000

3 (1)
-  (-)
-  (-)
95,2000
105,2000
17:30:00 PHP0824
(PHP0824)





(100,0000)
-
-

1 (1)
-  (-)
-  (-)
98,5000



-  (-)
-  (-)
-  (-)
95,0000
105,0000