STRONA GŁÓWNA         
DM PEKAO         
CDM PEKAO SA         
ANALIZY PEKAO         
BANK PEKAO SA         
Bank Pekao

Wersja pełna notowań

    Wersja skrócona
pakiety komunikaty odśwież
Poprzednia | Następna Przejdz do strony: 06N ART BNF1221 BSC CPL EIB0722 F1MWM19 FCHFM19 FJSWU19 FPGNZ19 GBK0520 GNB0824 IMC INTLBCO19356 INTLDOW17806 INTLLTS23689 INTLPKN06353 INTLUSD21279 INTSDAX21303 INTSOPL09274 INTSW2019588 KME0719 LRK MBHPE11 ALR0421 OW20C202100 OW20F192750 OW20I192500 OW20R192300 OW20T192250 PCB0420 PHP0124 PND0220 RCATXAOPEN RCFL2BOSS RCFL2PLAY RCFL3DB11 RCFL3PKN RCFL4LIGH RCFL6NAG RCFS2HOT RCFS3COPP RCFS3RWE RCFS4WHT1 RCGCOMB11202 RCLGAMESAOPEN RCTLBEI RCTLPGN002 RCTSCORN12 RCTSWHT008 SIC1133 TRIGONPP5 VOX PUE
ostatnie notowanie: 18.06.2019
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 PHP0124
(PHP0124)





(99,8900)
-
-

1 (1)
-  (-)
-  (-)
99,5000



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





(100,6000)
-
-

5 (1)
-  (-)
-  (-)
100,1500

100,6500

5 (1)
-  (-)
-  (-)
96,6000
104,6000
17:30:00 PHP0422
(PHP0422)





(100,0000)
-
-

-  (-)
-  (-)
-  (-)




-  (-)
-  (-)
-  (-)
96,0000
104,0000
17:30:00 PHP0424
(PHP0424)





(99,9000)
-
-

5 (1)
-  (-)
-  (-)
99,6000

100,1000

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





(100,1000)
-
-

5 (1)
-  (-)
-  (-)
99,7500



-  (-)
-  (-)
-  (-)
96,1000
104,1000
17:30:00 PHP0522
(PHP0522)





(100,6000)
-
-

5 (1)
-  (-)
-  (-)
100,0000



-  (-)
-  (-)
-  (-)
95,6000
105,6000
17:30:00 PHP0621
(PHP0621)





(100,5500)
-
-

5 (1)
-  (-)
-  (-)
100,0000



-  (-)
-  (-)
-  (-)
96,5500
104,5500
17:30:00 PHP0622
(PHP0622)





(99,7000)
-
-

1 (1)
-  (-)
-  (-)
98,5000



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





(100,0300)
-
-

5 (1)
-  (-)
-  (-)
99,5000



-  (-)
-  (-)
-  (-)
96,0300
104,0300
17:30:00 PHP0725
(PHP0725)





(100,1000)
-
-

5 (1)
-  (-)
-  (-)
99,7000

100,2000

5 (1)
-  (-)
-  (-)
95,1000
105,1000
17:30:00 PHP0824
(PHP0824)





(100,0000)
-
-

1 (1)
-  (-)
-  (-)
99,5000



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





(100,0000)
-
-

1 (1)
-  (-)
-  (-)
99,0000



-  (-)
-  (-)
-  (-)
96,0000
104,0000
17:30:00 PHP0921
(PHP0921)





(100,6000)
-
-

5 (1)
-  (-)
-  (-)
100,1000

101,1000

3 (1)
-  (-)
-  (-)
96,6000
104,6000
17:30:00 PHP1121
(PHP1121)





(99,9300)
-
-

1 (1)
-  (-)
-  (-)
99,5000

101,0000

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





(100,5000)
-
-

5 (1)
-  (-)
-  (-)
100,4500

100,9500

5 (1)
-  (-)
-  (-)
95,5000
105,5000
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)
-
-

-  (-)
-  (-)
-  (-)




-  (-)
-  (-)
-  (-)
95,0000
105,0000
17:30:00 PK10622
(PK10622)





(100,9600)
-
-

86 (1)
500 (1)
1 500 (1)
100,9700
100,9100
100,9000
101,2000
101,2800
101,2900
50 (1)
50 (1)
250 (1)
95,9600
105,9600
17:30:00 PKN0420
(PKN0420)





(102,0200)
-
-

100 (1)
147 (1)
500 (1)
102,0300
102,0200
102,0000
102,6000
102,6100
102,6500
500 (1)
92 (1)
50 (1)
97,0200
107,0200
17:30:00 PKN0622
(PKN0622)
101,2900
101,2900
101,2900
101,2900
0,00

(101,2900)
1
-
10
1 013
40 (1)
36 (1)
7 (1)
101,2000
101,1400
101,0000
101,2900
101,4500
101,4700
190 (1)
150 (1)
200 (1)
96,2900
106,2900
17:30:00 PKN0722
(PKN0722)
101,0500
101,0500
101,1000
101,0500
-0,17

(101,2200)
2
-
2 500
252 628
500 (1)
565 (1)
500 (1)
101,0600
101,0500
101,0100
101,2000
101,2100
101,2200
100 (1)
3 500 (1)
100 (1)
96,2200
106,2200
17:30:00 PKN0921
(PKN0921)





(100,8000)
-
-

200 (1)
1 000 (1)
604 (1)
100,6900
100,6800
100,6400
100,8000
100,8500
100,9900
59 (1)
50 (1)
63 (1)
95,8000
105,8000
17:30:00 PKN1222
(PKN1222)
100,9400
100,5000
100,9400
100,5000
-0,44

(100,9400)
7
-
3 461
347 922
143 (2)
100 (1)
40 (1)
100,6100
100,6000
100,5600
100,9400
100,9500
100,9900
40 (1)
50 (1)
48 (1)
95,9400
105,9400
17:30:00 PKN
(PKNORLEN)
89,6000
88,3200
91,1600
90,7400
90,7400(#)
1,25
1,25
(89,6200)
4933
-
1 233 795
111 226 873
4 115 (2)
2 251 (1)
5 710 (1)
90,7400
90,7200
90,7000
90,8000
91,0000
91,0200
20 (1)
405 (3)
223 (3)
80,6600
98,5800
17:30:00 PKO0328
(PKO0328)
100,9500
100,9500
100,9500
100,9500
-0,30

(101,2500)
1
-
2
202
1 (1)
2 (1)
1 (1)
100,6500
100,0500
100,0000
101,2500
101,4900
10 (1)
1 (1)
-  (-)
96,2500
106,2500
17:30:00 PKO0721
(PKO0721)





(99,7900)
-
-

-  (-)
-  (-)
-  (-)




-  (-)
-  (-)
-  (-)
94,7900
104,7900
17:30:00 PKO0827
(PKO0827)
101,3000
101,2600
101,3000
101,2600
-0,24

(101,5000)
2
-
2
203
2 (1)
1 (1)
1 (1)
101,2200
101,2100
101,0000
101,4900
101,5000
101,7800
3 (1)
41 (1)
1 (1)
96,5000
106,5000
17:30:00 PKOASZEWZ
(PKOASZEWZ)
94,6200
94,6200
94,6200
94,6200
-1,44

(96,0000)
2
-
1 691
160 002
24 (1)
920 (3)
1 032 (1)
94,6200
94,6100
94,6000
96,0000
96,2000
96,9000
480 (1)
300 (1)
300 (1)
86,4000
105,6000
17:30:00 PKO
(PKOBP)
41,9500
41,9500
43,4000
43,1400
43,1400(#)
2,84
2,84
(41,9500)
4984
-
2 999 889
128 851 407
1 000 (1)
50 000 (1)
11 074 (1)
43,1400
43,0500
43,0300
43,1500
43,1600
43,1700
8 162 (1)
32 368 (2)
25 726 (3)
37,7600
46,1400
17:30:00 PKOGD
(PKOGD)





(102,7000)
-
-

80 (1)
150 (1)
2 000 (1)
102,6200
102,6100
102,6000
104,6000
105,0000
250 (1)
650 (2)
-  (-)
92,4300
112,9700
17:30:00 PKOGS
(PKOGS)
98,8500
98,8500
99,9800
99,9800
0,00

(99,9800)
3
-
192
18 981
25 (1)
75 (1)
270 (1)
98,8500
98,8400
98,8300
99,9800
99,9900
100,9900
184 (1)
600 (1)
219 (2)
89,9900
109,9700
17:30:00 PKOSO
(PKOSO)





(108,3100)
-
-

15 (1)
375 (2)
250 (1)
108,3400
108,3300
108,3200
108,8000
108,9000
109,0000
250 (1)
450 (1)
500 (1)
97,4800
119,1400
17:30:00 PKP
(PKPCARGO)
44,1500
44,0500
45,5500
45,5500
45,5500(#)
2,47
2,47
(44,4500)
105
-
6 769
306 365
190 (1)
50 (1)
249 (1)
45,1500
45,0000
44,4500
45,5500
45,6000
45,6500
915 (2)
340 (3)
60 (1)
40,0500
48,8500
17:30:00 PLX
(PLASTBOX)
2,0750
1,9700
2,0750
1,9700
2,0750(#)
-5,06
0,00
(2,0750)
2
-
5 046
9 942
6 000 (1)
900 (1)
780 (1)
1,9300
1,9000
1,8200
2,0000
2,0750
2,1000
5 000 (1)
3 698 (3)
2 500 (1)
1,8680
2,2800
17:30:00 PIW
(PLATYNINW)



0,5080(#)

-6,96
(0,5460)
-
-

1 (1)
111 (1)
-  (-)
0,3000
0,0110
0,5100
0,5200
0,5300
972 (1)
1 881 (1)
3 000 (1)
0,4920
0,6000
17:30:00 PLY
(PLAY)
33,8000
33,2600
36,4400
36,3600
36,3600(#)
7,57
7,57
(33,8000)
2576
-
866 040
30 143 856
100 (1)
5 327 (1)
15 239 (1)
36,3000
36,1000
36,0800
36,3600
36,3800
36,4000
2 386 (4)
2 323 (2)
5 642 (7)
30,4200
37,1800
17:30:00 PLW
(PLAYWAY)
176,2000
172,2000
178,6000
177,4000
177,4000(#)
1,37
1,37
(175,0000)
191
-
4 204
741 519
5 (1)
60 (1)
18 (1)
177,0000
174,8000
174,6000
177,4000
178,2000
178,4000
115 (2)
73 (2)
63 (2)
157,6000
192,4000
17:30:00 PLZ
(PLAZACNTR)
1,9000
1,9000
1,9000
1,9000
1,60

(1,8700)
1
-
200
380
400 (2)
1 621 (1)
1 (1)
1,7000
1,6200
1,0000
1,8000
1,8900
1,9000
1 000 (1)
444 (1)
800 (1)
1,6900
2,0400
17:30:00 PLO0524
(PLO0524)





(100,0000)
-
-

-  (-)
-  (-)
-  (-)




-  (-)
-  (-)
-  (-)
96,0000
104,0000
17:30:00 PLO0525
(PLO0525)





(100,0000)
-
-

-  (-)
-  (-)
-  (-)




-  (-)
-  (-)
-  (-)
96,0000
104,0000
17:30:00 PLO0527
(PLO0527)





(100,0000)
-
-

-  (-)
-  (-)
-  (-)




-  (-)
-  (-)
-  (-)
95,0000
105,0000
17:30:00 PLO0528
(PLO0528)





(100,0000)
-
-

-  (-)
-  (-)
-  (-)




-  (-)
-  (-)
-  (-)
96,0000
104,0000
17:30:00 PLO0529
(PLO0529)





(100,0000)
-
-

-  (-)
-  (-)
-  (-)




-  (-)
-  (-)
-  (-)
96,0000
104,0000
17:30:00 PLO0530
(PLO0530)





(100,0000)
-
-

-  (-)
-  (-)
-  (-)




-  (-)
-  (-)
-  (-)
95,0000
105,0000
17:30:00 PLO1130
(PLO1130)





(100,0000)
-
-

-  (-)
-  (-)
-  (-)




-  (-)
-  (-)
-  (-)
95,0000
105,0000
17:30:00 PGM
(PMPG)
1,4000
1,4000
1,4000
1,4000
0,00

(1,4000)
2
-
1 464
2 050
6 070 (3)
999 (1)
650 (1)
1,3000
1,2700
1,1100
1,4000
1,5300
1,6000
5 428 (2)
4 123 (3)
1 144 (1)
1,2600
1,5400
17:30:00 PN11219
(PN11219)
95,0000
95,0000
95,0000
95,0000
-1,04

(96,0000)
1
-
9
855
2 (1)
1 (1)
10 (1)
95,0100
95,0000
93,0000
96,0000
96,1900
97,2900
14 (2)
3 (1)
6 (1)
91,0000
101,0000
17:30:00 PN21219
(PN21219)





(93,0000)
-
-

5 (2)
10 (1)
-  (-)
92,3500
92,0000
95,0000
96,4500
96,5000
10 (1)
5 (1)
10 (1)