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 PND0220
(PND0220)





(95,9000)
-
-

10 (1)
-  (-)
-  (-)
95,0000

96,5000
97,0000
98,0000
10 (1)
30 (1)
245 (1)

17:30:00 PND0420
(PND0420)
95,0000
95,0000
95,0000
95,0000
-1,04

(96,0000)
1
-
10
950
-  (-)
-  (-)
-  (-)


96,0000
96,5000
15 (1)
10 (1)
-  (-)
91,0000
101,0000
17:30:00 PND0520
(PND0520)
96,0000
96,0000
96,0000
96,0000
-1,54

(97,5000)
1
-
10
960
10 (1)
-  (-)
-  (-)
95,0000

96,5000

10 (1)
-  (-)
-  (-)
92,5000
102,5000
17:30:00 PND0920
(PND0920)
97,0000
97,0000
97,0000
97,0000
0,00

(97,0000)
1
-
2
194
10 (1)
-  (-)
-  (-)
95,5000

97,0000
97,8000
99,9000
53 (2)
50 (1)
4 (1)
92,0000
102,0000
17:30:00 PND1219
(PND1219)
96,0000
96,0000
96,0000
96,0000
-0,52

(96,5000)
1
-
10
960
5 (1)
10 (1)
-  (-)
95,0000
94,5000
96,0000
97,0900
97,1000
28 (3)
5 (1)
18 (2)
91,5000
101,5000
17:30:00 PCE
(POLICE)
12,5000
12,5000
12,5000
12,5000
-0,79

(12,6000)
1
-
8
100
242 (3)
492 (1)
200 (1)
12,6000
12,5000
12,3000
13,0000
13,5000
13,6000
200 (1)
630 (2)
280 (3)
11,4000
13,8000
17:30:00 PXM
(POLIMEXMS)
2,3800
2,3600
2,3800
2,3700
2,3700(#)
-0,84
-0,84
(2,3900)
67
-
85 545
202 415
300 (1)
700 (1)
5 568 (6)
2,3700
2,3650
2,3600
2,3800
2,3900
2,4200
8 129 (3)
2 239 (2)
5 646 (2)
2,1550
2,6250
17:30:00 PND
(POLNORD)
6,2400
6,2400
6,4400
6,4000
6,4000(#)
3,23
3,23
(6,2000)
32
-
33 270
210 744
16 (1)
1 000 (1)
370 (2)
6,3000
6,2600
6,2400
6,4000
6,4400
6,4600
4 164 (1)
1 758 (2)
200 (1)
5,5800
6,8200
17:30:00 PWX
(POLWAX)
6,5000
6,2600
6,5000
6,2600
6,5000(#)
-3,99
-0,31
(6,5200)
21
-
6 475
41 031
390 (1)
200 (1)
270 (1)
6,3000
6,2600
6,2500
6,4900
6,5000
6,5200
160 (1)
5 400 (2)
1 600 (1)
5,8700
7,1700
17:30:00 POZ
(POZBUD)
1,9100
1,8500
1,9100
1,8800
1,9100(#)
-1,57
0,00
(1,9100)
5
-
13 105
24 263
4 080 (1)
1 000 (1)
528 (1)
1,8400
1,8300
1,8100
1,8800
1,9000
1,9050
3 444 (1)
924 (1)
500 (1)
1,7200
2,1000
17:30:00 PRF
(PRAGMAFA)
14,0000
14,0000
14,0000
14,0000
14,0000(#)
0,00
0,00
(14,0000)
4
-
330
4 620
244 (1)
331 (3)
227 (1)
14,0000
13,9000
13,8000
14,2000
14,4000
14,8000
269 (1)
250 (1)
100 (1)
12,6000
15,4000
17:30:00 PRI
(PRAGMAINK)
6,8200
6,8200
6,8200
6,8200
6,8200(#)
0,00
0,00
(6,8200)
10
-
2 785
18 994
100 (1)
200 (1)
1 200 (1)
6,5000
6,3000
6,0000
6,8200
7,0000
7,1200
466 (1)
1 279 (4)
589 (1)
6,1400
7,5000
17:30:00 PDZ
(PRAIRIE)
0,7050
0,6800
0,7500
0,7100
0,7100(#)
1,43
1,43
(0,7000)
290
-
546 521
392 911
9 628 (3)
39 836 (11)
12 400 (5)
0,7050
0,7000
0,6900
0,7200
0,7300
0,7350
500 (1)
3 099 (1)
2 918 (1)
0,6300
0,7700
17:30:00 PRF0322
(PRF0322)
100,7500
100,7500
100,7500
100,7500
100,7500(#)
0,00
0,00
(100,7500)
1
-
7
705
100 (1)
100 (1)
100 (1)
100,0000
99,6000
96,6000
100,7500
100,9500
100,9800
22 (1)
100 (1)
95 (1)
95,7500
105,7500
17:30:00 PRF0521
(PRF0521)





(100,0000)
-
-

100 (1)
100 (1)
100 (1)
100,0000
99,6000
95,0000
101,0000
101,5000
100 (1)
111 (2)
-  (-)
95,0000
105,0000
17:30:00 PRF1021
(PRF1021)





(100,4900)
-
-

100 (1)
100 (1)
100 (1)
100,0000
99,5000
98,1000
100,4800
100,4900
100,8900
100 (1)
53 (1)
25 (1)
95,4900
105,4900
17:30:00 PRF1220
(PRF1220)
100,9000
100,9000
101,0000
101,0000
100,9000(#)
-0,48
-0,58
(101,4900)
3
-
119
12 016
25 (1)
98 (1)
97 (1)
100,9000
100,4700
100,2000
101,4800
101,4900
101,9500
83 (2)
100 (1)
75 (1)
96,4900
106,4900
17:30:00 PRI0320
(PRI0320)





(100,0000)
-
-

100 (1)
100 (1)
100 (1)
99,0000
98,0000
97,0000
100,0000
100,3200
100,3400
10 (1)
22 (1)
100 (1)
95,0000
105,0000
17:30:00 PRI0521
(PRI0521)





(100,4000)
-
-

32 (1)
100 (1)
100 (1)
99,5000
99,0000
95,0000
100,4000
101,0000
102,0000
100 (1)
100 (1)
100 (1)
95,4000
105,4000
17:30:00 PMA
(PRIMAMODA)



1,2500(#)

-36,22
(1,9600)
-
-

100 (1)
1 (1)
-  (-)
1,2500
0,5000
1,2500
1,9600
2,2000
7 000 (2)
300 (1)
150 (1)
1,7700
2,1400
17:30:00 PTH
(PRIMETECH)
1,4340
1,4320
1,4340
1,4320
1,4340(#)
-0,14
0,00
(1,4340)
33
-
73 879
105 866
53 773 (2)
9 000 (2)
42 500 (4)
1,4320
1,4300
1,4280
1,4340
1,4360
1,4380
5 (1)
1 205 (1)
4 449 (3)
1,2920
1,5760
17:30:00 PRD
(PROCAD)
1,1900
1,1900
1,2500
1,2500
1,2500(#)
7,76
7,76
(1,1600)
2
-
904
1 076
2 012 (3)
1 800 (2)
10 000 (1)
1,1600
1,1200
0,5000
1,2500
1,2800
1,3000
496 (1)
883 (1)
900 (1)
1,0450
1,2750
17:30:00 PRM
(PROCHEM)
16,0000
15,6000
16,0000
15,6000
15,8000(#)
-0,32
0,96
(15,6500)
2
-
3
48
530 (1)
632 (1)
200 (1)
14,9500
14,5000
13,4000
15,6000
16,0000
16,1000
34 (2)
205 (2)
1 297 (1)
14,1000
17,2000
17:30:00 PJP
(PROJPRZEM)
19,5000
19,3000
19,5000
19,5000
19,5000(#)
1,04
1,04
(19,3000)
45
-
182
3 537
26 (10)
30 (11)
466 (1)
19,1500
19,0000
18,4000
19,3000
19,5000
20,0000
405 (1)
134 (1)
1 282 (3)
17,4000
21,2000
17:30:00 PRT
(PROTEKTOR)
3,8300
3,6400
3,8300
3,8300
3,8300(#)
0,00
0,00
(3,8300)
6
-
478
1 756
1 000 (1)
130 (1)
500 (1)
3,7000
3,5500
3,5000
3,8300
3,8600
3,9200
918 (1)
995 (1)
2 314 (2)
3,4500
4,2100
17:30:00 IPF
(PROVIDENT)
10,3000
10,3000
10,3000
10,3000
0,00

(10,3000)
1
-
2
21
-  (-)
-  (-)
-  (-)


10,3000
16,9000
277 (2)
40 (1)
-  (-)
9,2700
11,3200
17:30:00 PS0123
(PS0123)





(101,8400)
-
-

-  (-)
-  (-)
-  (-)




-  (-)
-  (-)
-  (-)
96,8400
106,8400
17:30:00 PS0420
(PS0420)
100,0600
100,0600
100,0600
100,0600
0,04

(100,0200)
4
-
4 169
417 150
-  (-)
-  (-)
-  (-)




-  (-)
-  (-)
-  (-)
95,0200
105,0200
17:30:00 PS0421
(PS0421)





(100,8500)
-
-

1 (1)
-  (-)
-  (-)
100,8500



-  (-)
-  (-)
-  (-)
95,8500
105,8500
17:30:00 PS0422
(PS0422)





(101,4200)
-
-

-  (-)
-  (-)
-  (-)




-  (-)
-  (-)
-  (-)
97,4200
105,4200
17:30:00 PS0424
(PS0424)





(102,5000)
-
-

-  (-)
-  (-)
-  (-)




-  (-)
-  (-)
-  (-)
98,5000
106,5000
17:30:00 PS0719
(PS0719)





(100,6500)
-
-

-  (-)
-  (-)
-  (-)




-  (-)
-  (-)
-  (-)
95,6500
105,6500
17:30:00 PS0721
(PS0721)





(100,3200)
-
-

25 (2)
-  (-)
-  (-)
98,6000



-  (-)
-  (-)
-  (-)
95,3200
105,3200
17:30:00 PS1024
(PS1024)





(99,4000)
-
-

-  (-)
-  (-)
-  (-)




-  (-)
-  (-)
-  (-)
94,4000
104,4000
17:30:00 ZAP
(PULAWY)
103,5000
98,0000
105,0000
104,5000
104,5000(#)
0,97
0,97
(103,5000)
61
-
2 123
217 193
17 (1)
73 (1)
70 (2)
102,0000
101,0000
100,5000
104,5000
105,0000
105,5000
8 (1)
186 (4)
200 (2)
93,2000
113,5000
17:30:00 PZU
(PZU)
42,9700
42,9600
44,0400
44,0400
44,0400(#)
2,18
2,18
(43,1000)
5532
-
2 748 722
120 229 171
18 494 (2)
13 799 (2)
11 227 (1)
43,8000
43,7800
43,7700
44,0400
44,0500
44,0700
11 215 (9)
31 466 (5)
37 918 (3)
38,7900
47,4100
17:30:00 PZU0727
(PZU0727)
102,1000
102,0900
102,1000
102,0900
0,08

(102,0100)
2
-
3
306
1 (1)
2 (1)
1 (1)
101,7600
101,7500
101,5000
102,0900
102,1000
102,2000
1 (1)
8 (1)
3 (1)
97,0100
107,0100
17:30:00 PZUAKORD
(PZUAKORD)
114,7500
114,7100
114,8000
114,8000
0,00

(114,8000)
5
-
403
46 236
20 (1)
250 (2)
250 (1)
114,8000
114,7100
114,7000
115,5000
116,0000
116,3900
10 (1)
400 (2)
206 (1)
103,3200
126,2800
17:30:00 QMULTIFIZ
(QMULTIFIZ)





(980,1000)
-
-

10 (1)
10 (1)
3 (1)
980,0000
976,0600
961,1000
999,9000
1 065,0000
1 191,0000
3 (1)
50 (1)
10 (1)
882,0900
1 078,1100
17:30:00 QNT
(QUANTUM)





(16,1000)
-
-

150 (1)
104 (1)
130 (2)
14,5000
14,4000
14,1000
15,9000
16,1000
16,3000
110 (1)
50 (1)
56 (1)
14,5000
17,7000
17:30:00 QRS
(QUERCUS)
2,1700
2,1700
2,2500
2,2400
2,1700(#)
3,70
0,46
(2,1600)
10
-
2 999
6 679
1 000 (1)
6 200 (3)
360 (1)
2,1900
2,1800
2,1700
2,2400
2,2500
2,2700
1 781 (2)
4 745 (4)
1 000 (1)
1,9450
2,3700
17:30:00 QMK
(QUMAK)
0,0400
0,0400
0,0400
0,0400
0,0495(#)
-19,19
0,00
(0,0495)
3
-
20 000
800
4 080 (1)
2 500 (1)
81 000 (2)
0,0495
0,0300
0,0200
0,0495
0,0499
0,0500
35 113 (1)
21 277 (1)
24 260 (4)
0,0347
0,0643
17:30:00 R22
(R22)
19,6000
19,1000
19,8000
19,8000
19,8000(#)
3,66
3,66
(19,1000)
24
-
3 307
64 527
193 (2)
28 (1)
925 (1)
19,1500
19,1000
19,0000
19,8000
19,9000
20,0000
370 (1)
200 (1)
1 469 (5)
17,2000
21,0000
17:30:00 RDL
(RADPOL)
1,4400
1,4400
1,4400
1,4400
1,4400(#)
0,00
0,00
(1,4400)
1
-
10
14
1 000 (1)
547 (1)
4 039 (1)
1,4000
1,3900
1,3800
1,4450
1,4500
1,4700
1 129 (1)
9 991 (1)
290 (1)
1,3000
1,5800
17:30:00 RFK
(RAFAKO)
2,0400
2,0000
2,0400
2,0400
2,0400(#)
0,00
0,00
(2,0400)
65
-
56 490
113 668
2 884 (3)
900 (1)
1 000 (1)
2,0200
2,0100
2,0000
2,0400
2,0450
2,0500
6 549 (5)
8 867 (3)
500 (1)
1,8360
2,2400
17:30:00 RAF
(RAFAMET)





(12,0000)
-
-

10 (1)
10 (1)
10 (1)
11,9000
11,7000
11,5000
12,5000
12,8000
13,7000
19 (1)
1 277 (1)
135 (1)
10,8000
13,2000
17:30:00 RBW
(RAINBOW)
26,0000
25,3000
26,9000
25,6000
25,6000(#)
-4,83
-4,83
(26,9000)
102
-
59 570
1 531 320
288 (2)
350 (1)
252 (3)
25,4000
25,2000
25,0000
25,6000
25,9000
26,0000
396 (1)
300 (1)
517 (3)
24,3000
29,5000
17:30:00 RNK
(RANKPROGR)
1,3500
1,3400
1,4150
1,3500
1,3500(#)
-4,26
-4,26
(1,4100)
21
-
29 597
40 060
1 208 (1)
18 000 (3)
10 000 (1)
1,3500
1,3300
1,3200
1,4000
1,4050
1,4100
2 000 (2)
2 000 (2)
11 682 (3)
1,2700
1,5500
17:30:00 RWL
(RAWLPLUG)
8,9800
8,9800
8,9800
8,9800
8,9800(#)
0,00
0,00
(8,9800)
1
-
2
18
529 (2)
950 (1)
100 (1)
8,6600
8,6400
8,4000
8,9000
8,9800
9,1000
500 (1)
203 (1)
119 (2)
8,1000
9,8600
17:30:00 RC6OGAOPEN
(RC6OGAOPEN)





(135,8000)
-
-

5 000 (1)
-  (-)
-  (-)
137,7000

138,7000

5 000 (1)
-  (-)
-  (-)