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
17:30:00 PEOH213
(PEOH213)





(100,0000)
-
-

-  (-)
-  (-)
-  (-)




-  (-)
-  (-)
-  (-)

17:30:00 PEOH214
(PEOH214)





(100,0000)
-
-

-  (-)
-  (-)
-  (-)




-  (-)
-  (-)
-  (-)
95,0000
105,0000
17:30:00 PEOH215
(PEOH215)





(100,0000)
-
-

-  (-)
-  (-)
-  (-)




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





(100,0000)
-
-

-  (-)
-  (-)
-  (-)




-  (-)
-  (-)
-  (-)
96,0000
104,0000
17:30:00 PEOH217
(PEOH217)





(100,0000)
-
-

-  (-)
-  (-)
-  (-)




-  (-)
-  (-)
-  (-)
96,0000
104,0000
17:30:00 PEOH218
(PEOH218)





(100,0000)
-
-

-  (-)
-  (-)
-  (-)




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





(100,0000)
-
-

-  (-)
-  (-)
-  (-)




-  (-)
-  (-)
-  (-)

17:30:00 PEP
(PEP)
30,6000
30,6000
31,6000
31,3000
31,3000(#)
-0,63
-0,63
(31,5000)
25
-
977
30 454
293 (2)
8 (1)
169 (2)
31,0000
30,7000
30,6000
31,3000
31,5000
31,6000
43 (2)
44 (1)
107 (2)
28,4000
34,6000
17:30:00 PPS
(PEPEES)
1,7000
1,6700
1,7000
1,6700
1,7000(#)
-1,18
0,59
(1,6900)
8
-
5 062
8 456
3 620 (3)
320 (2)
15 000 (1)
1,6600
1,6500
1,6400
1,6700
1,6900
1,7000
642 (1)
1 097 (2)
6 147 (4)
1,5300
1,8500
17:30:00 PFR0324
(PFR0324)





(100,5000)
-
-

1 (1)
1 (1)
1 (1)
100,0000
99,6100
0,0100
101,4900

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





(99,5900)
-
-

1 (1)
-  (-)
-  (-)
99,5000



-  (-)
-  (-)
-  (-)
94,5900
104,5900
17:30:00 PFR0925
(PFR0925)





(99,7300)
-
-

1 (1)
-  (-)
-  (-)
99,5000



-  (-)
-  (-)
-  (-)
94,7300
104,7300
17:30:00 PGE
(PGE)
4,5690
4,5010
4,8500
4,8360
4,8360(#)
5,84
5,84
(4,5690)
4508
-
9 272 594
44 153 115
100 000 (1)
500 (1)
113 018 (2)
4,8090
4,8020
4,8000
4,8360
4,8370
4,8380
120 556 (8)
138 710 (4)
2 434 (1)
4,1130
5,0240
17:30:00 PGE0526
(PGE0526)





(99,8500)
-
-

7 (1)
-  (-)
-  (-)
99,8500



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





(98,7700)
-
-

20 (1)
6 (1)
-  (-)
97,0100
96,6700
100,8800
100,8900
101 (2)
27 (1)
-  (-)
93,7700
103,7700
17:30:00 PGF1120
(PGF1120)





(99,3900)
-
-

3 (1)
3 (1)
11 (1)
98,9000
98,5500
98,0000
99,3900
99,4000
99,4900
3 (1)
10 (1)
4 (1)
94,3900
104,3900
17:30:00 PGL1127
(PGL1127)





(103,2500)
-
-

-  (-)
-  (-)
-  (-)




-  (-)
-  (-)
-  (-)
98,2500
108,2500
17:30:00 PGN
(PGNIG)
4,1500
4,0960
4,2500
4,2040
4,2040(#)
0,82
0,82
(4,1700)
3167
-
15 128 625
63 479 679
67 099 (4)
175 805 (2)
30 244 (1)
4,2040
4,2030
4,2020
4,2190
4,2230
4,2260
37 529 (1)
37 494 (1)
37 467 (1)
3,7530
4,5870
17:30:00 PGO
(PGODLEW)
0,9600
0,9600
1,0200
0,9900
0,00

(0,9900)
21
-
26 200
25 665
1 600 (1)
2 000 (1)
2 050 (1)
1,0000
0,9820
0,9700
1,0300
1,0350
1,0400
1 600 (1)
351 (1)
786 (1)
0,8920
1,0850
17:30:00 PSW
(PGSSOFT)
11,3000
11,0000
11,5500
11,5500
11,5500(#)
2,21
2,21
(11,3000)
22
-
2 688
30 258
3 855 (1)
255 (2)
797 (4)
11,5500
11,1000
11,0000
11,8000
11,8500
11,9000
228 (3)
300 (1)
389 (3)
10,2000
12,4000
17:30:00 PHR
(PHARMENA)
13,5000
13,1000
13,5000
13,3000
13,3000(#)
0,76
0,76
(13,2000)
20
-
2 076
27 625
21 (1)
80 (1)
500 (1)
13,1000
13,0000
12,9000
13,3000
13,4000
13,4500
149 (1)
260 (1)
251 (2)
11,9000
14,5000
17:30:00 PHN
(PHN)
11,9000
11,7000
11,9000
11,8500
11,8500(#)
-0,84
-0,84
(11,9500)
9
-
1 549
18 124
100 (1)
159 (2)
270 (3)
11,8000
11,6000
11,5000
11,8500
11,9000
11,9500
97 (1)
222 (2)
364 (3)
10,8000
13,1000
17:30:00 PHN0623
(PHN0623)
100,0000
100,0000
100,0000
100,0000
0,25

(99,7500)
5
-
39
3 900
1 (1)
10 (1)
3 (1)
99,8000
99,5100
99,5000
100,0000
101,1100
101,1200
61 (1)
10 (1)
3 (1)

17:30:00 PHO0721
(PHO0721)





(99,8000)
-
-

100 (1)
100 (1)
100 (1)
99,0000
98,6100
98,5000
99,9800
99,9900
100,0000
20 (1)
100 (1)
244 (1)
94,8000
104,8000
17:30:00 PHO0821
(PHO0821)





(99,4800)
-
-

100 (1)
100 (1)
1 000 (1)
98,8100
98,5000
98,0000
99,9800
99,9900
100,1000
100 (1)
3 070 (1)
500 (1)
94,4800
104,4800
17:30:00 PHO1021
(PHO1021)





(99,0000)
-
-

100 (1)
1 992 (2)
500 (1)
98,5000
98,0000
97,0000
99,9700
99,9800
100,0000
10 (1)
10 199 (1)
151 (2)
94,0000
104,0000
17:30:00 PHO1221
(PHO1221)





(99,0000)
-
-

100 (1)
635 (1)
100 (1)
98,9100
98,9000
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)
-  (-)
-  (-)
98,6000
102,6000
17:30:00 PHP0422
(PHP0422)





(100,0000)
-
-

-  (-)
-  (-)
-  (-)




-  (-)
-  (-)
-  (-)
98,0000
102,0000
17:30:00 PHP0424
(PHP0424)





(99,9000)
-
-

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

5 (1)
-  (-)
-  (-)
97,9000
101,9000
17:30:00 PHP0425
(PHP0425)





(100,1000)
-
-

1 (1)
1 (1)
-  (-)
98,5000
98,0000


-  (-)
-  (-)
-  (-)
98,1000
102,1000
17:30:00 PHP0522
(PHP0522)





(100,4000)
-
-

1 (1)
1 (1)
-  (-)
99,0000
98,5000


-  (-)
-  (-)
-  (-)
98,4000
102,4000
17:30:00 PHP0621
(PHP0621)





(100,5500)
-
-

1 (1)
5 (1)
-  (-)
100,0000
99,0000


-  (-)
-  (-)
-  (-)
98,5500
102,5500
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)
-  (-)
-  (-)
98,2000
102,2000
17:30:00 PHP0824
(PHP0824)





(100,0000)
-
-

1 (1)
-  (-)
-  (-)
98,5000



-  (-)
-  (-)
-  (-)
95,0000
105,0000
17:30:00 PHP0828
(PHP0828)





(100,0000)
-
-

1 (1)
1 (1)
-  (-)
98,5000
98,0000


-  (-)
-  (-)
-  (-)
98,0000
102,0000
17:30:00 PHP0921
(PHP0921)





(101,6500)
-
-

2 (1)
5 (1)
-  (-)
101,0000
100,0000


-  (-)
-  (-)
-  (-)
96,6500
106,6500
17:30:00 PHP0924
(PHP0924)





(100,1000)
-
-

1 (1)
1 (1)
-  (-)
98,5000
98,0000
100,6500

5 (1)
-  (-)
-  (-)
95,1000
105,1000
17:30:00 PHP1121
(PHP1121)





(99,9300)
-
-

1 (1)
-  (-)
-  (-)
98,5000

101,0000

1 (1)
-  (-)
-  (-)
94,9300
104,9300
17:30:00 PHP1220
(PHP1220)





(100,5000)
-
-

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

5 (1)
-  (-)
-  (-)
95,5000
105,5000
17:30:00 PHP1224
(PHP1224)





(100,2500)
-
-

1 (1)
1 (1)
-  (-)
98,5000
98,0000
100,2500

5 (1)
-  (-)
-  (-)
95,2500
105,2500
17:30:00 PIA0922
(PIA0922)





(103,0000)
-
-

-  (-)
-  (-)
-  (-)




-  (-)
-  (-)
-  (-)
98,0000
108,0000
17:30:00 PIA1124
(PIA1124)





(100,0000)
-
-

-  (-)
-  (-)
-  (-)




-  (-)
-  (-)
-  (-)
96,0000
104,0000
17:30:00 PIA1126
(PIA1126)





(100,0000)
-
-

-  (-)
-  (-)
-  (-)




-  (-)
-  (-)
-  (-)
96,0000
104,0000
17:30:00 PIA1128
(PIA1128)





(100,0000)
-
-

-  (-)
-  (-)
-  (-)




-  (-)
-  (-)
-  (-)
96,0000
104,0000
17:30:00 PK10622
(PK10622)
100,1000
100,0100
100,3400
100,0100
0,00

(100,0100)
9
-
6 081
608 511
100 (1)
500 (1)
500 (1)
100,0300
100,0200
100,0100
100,3400
100,3500
100,4900
9 (1)
932 (1)
500 (1)
95,0100
105,0100