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 ACP BNPPBSK0920 BSC1124 CMP EIB0524 F11BZ19 FCHFM20 FJSWU19 FPKNH20 GBK0921 GNB0823 IFR INTLBCO13243 INTLDNP23762 INTLKGH12203 INTLPEO23739 INTLPZU21493 INTLW2017152 INTSEUD21246 INTSPKN19828 IPOBENE3A KRI LMESFIZ MCM0620 CNG OW20H191725 OW20I192100 OW20O201800 OW20T192400 OW20V192300 PCR0622 PHP0828 PRF RCBTXAOPEN RCFL2DB11 RCFL2SILVE RCFL3EON RCFL3RRTL RCFL4RI RCFS10OIL RCFS2MGT RCFS3DTE RCFS3SUGA2 RCFS5NAG1 RCGETNA06222 RCLOILAOPEN RCTLCOCO13 RCTLRRTL2 RCTSKGH020 RCWHTAOPEN1 SLZ UCEXGSUK022024 WAS
ostatnie notowanie: 16.08.2019
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 PHP0828
(PHP0828)





(100,0000)
-
-

1 (1)
-  (-)
-  (-)
99,0000



-  (-)
-  (-)
-  (-)

17:30:00 PHP0921
(PHP0921)





(100,6000)
-
-

5 (1)
-  (-)
-  (-)
100,4500

101,4500

3 (1)
-  (-)
-  (-)

17:30:00 PHP0924
(PHP0924)





(100,0000)
-
-

5 (1)
-  (-)
-  (-)
100,0000

101,0000

5 (1)
-  (-)
-  (-)

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)
-  (-)
-  (-)

17:30:00 PIA0922
(PIA0922)





(103,0000)
-
-

-  (-)
-  (-)
-  (-)




-  (-)
-  (-)
-  (-)

17:30:00 PIA1124
(PIA1124)





(100,0000)
-
-

-  (-)
-  (-)
-  (-)




-  (-)
-  (-)
-  (-)

17:30:00 PIA1126
(PIA1126)





(100,0000)
-
-

-  (-)
-  (-)
-  (-)




-  (-)
-  (-)
-  (-)

17:30:00 PIA1128
(PIA1128)





(100,0000)
-
-

-  (-)
-  (-)
-  (-)




-  (-)
-  (-)
-  (-)

17:30:00 PK10622
(PK10622)





(101,6700)
-
-

50 (1)
50 (1)
10 (1)
101,2200
101,2100
101,0200
101,6200
101,6300
101,6500
50 (1)
199 (1)
30 (1)
96,6700
106,6700
17:30:00 PKN0420
(PKN0420)
102,2900
102,2900
102,2900
102,2900
101,5000(#)
0,21
-0,57
(102,0800)
1
-
2
205
200 (1)
50 (1)
39 (1)
102,1000
102,0700
101,5100
102,2900
102,3000
102,8000
98 (2)
50 (1)
500 (1)
97,0800
107,0800
17:30:00 PKN0622
(PKN0622)
101,2500
101,2500
101,2500
101,2500
-0,43

(101,6900)
1
-
1 765
178 706
50 (1)
50 (1)
50 (1)
101,2600
101,2500
101,1500
101,6500
101,6700
101,6900
100 (1)
50 (1)
210 (2)
96,6900
106,6900
17:30:00 PKN0722
(PKN0722)
101,3000
101,3000
101,5000
101,5000
-0,21

(101,7100)
3
-
121
12 258
30 (1)
40 (1)
500 (1)
100,9300
100,9200
100,8500
101,5000
101,6700
101,6800
29 (1)
50 (1)
200 (1)
96,7100
106,7100
17:30:00 PKN0921
(PKN0921)





(100,4000)
-
-

150 (1)
500 (1)
1 000 (1)
100,3000
100,2000
100,0000
101,0700
101,0800
101,0900
80 (2)
49 (1)
85 (1)
95,4000
105,4000
17:30:00 PKN1222
(PKN1222)
101,1600
101,1600
101,1600
101,1600
-0,01

(101,1700)
1
-
30
3 035
10 (1)
100 (1)
200 (1)
100,6000
100,3300
100,1700
101,1600
101,1700
101,2000
20 (1)
41 (1)
27 (1)
96,1700
106,1700
17:30:00 PKN
(PKNORLEN)
91,5000
88,0400
92,8600
88,5200
88,5200(#)
-1,73
-1,73
(90,0800)
5914
-
832 873
75 023 921
1 860 (1)
8 151 (6)
7 759 (2)
88,5200
88,5000
88,4600
-1,0000
88,6000
88,8000
7 (1)
284 (2)
115 (2)
81,0800
99,0800
17:30:00 PKO0328
(PKO0328)





(101,3000)
-
-

1 (1)
-  (-)
-  (-)
100,0000

101,3000
101,4900
9 (1)
1 (1)
-  (-)
97,3000
105,3000
17:30:00 PKO0721
(PKO0721)





(99,7900)
-
-

-  (-)
-  (-)
-  (-)




-  (-)
-  (-)
-  (-)

17:30:00 PKO0827
(PKO0827)





(101,2900)
-
-

2 (1)
1 (1)
5 (1)
101,0200
101,0100
101,0000
101,2500
101,5000
101,6000
10 (1)
7 (1)
3 (1)
97,2900
105,2900
17:30:00 PKOASZEWZ
(PKOASZEWZ)





(94,8200)
-
-

148 (1)
369 (1)
70 (1)
94,8500
94,8400
94,8200
96,3000
96,8700
96,8900
395 (1)
121 (1)
70 (1)
85,3400
104,3000
17:30:00 PKO
(PKOBP)
38,5000
38,3800
39,2600
38,9100
38,9100(#)
1,75
1,75
(38,2400)
6522
-
3 268 078
126 863 426
41 469 (6)
18 586 (3)
26 151 (2)
38,9100
38,9000
38,8900
-1,0000
38,9800
39,0000
20 (1)
13 244 (1)
382 (2)
34,4200
42,0600
17:30:00 PKOGD
(PKOGD)





(103,3500)
-
-

187 (1)
950 (2)
500 (1)
104,0500
103,3000
103,2000
104,9000
104,9500
105,4000
28 (1)
142 (1)
250 (1)
93,0200
113,6800
17:30:00 PKOGS
(PKOGS)





(97,2100)
-
-

369 (1)
300 (2)
305 (1)
97,2800
97,2700
97,2600
98,9900
99,1500
99,2900
82 (2)
300 (1)
510 (1)
87,4900
106,9300
17:30:00 PKOSO
(PKOSO)





(107,5400)
-
-

369 (1)
450 (1)
295 (1)
107,5500
107,5400
107,5200
108,0000
108,5000
109,0000
90 (1)
500 (1)
1 000 (1)
96,7900
118,2900
17:30:00 PKP
(PKPCARGO)
29,1000
28,6000
29,6500
29,1500
29,1500(#)
1,39
1,39
(28,7500)
251
-
32 415
945 896
119 (2)
285 (1)
285 (1)
29,1500
29,1000
29,0500
29,5000
29,6000
29,6500
200 (1)
40 (1)
605 (3)
25,9000
31,6000
17:30:00 PLX
(PLASTBOX)
2,0450
2,0450
2,0450
2,0450
2,0450(#)
0,00
0,00
(2,0450)
40
-
348
712
174 (20)
174 (20)
6 500 (1)
1,9540
1,9520
1,9500
2,0150
2,0200
2,0450
174 (20)
5 000 (1)
5 627 (3)
1,8420
2,2450
17:30:00 PIW
(PLATYNINW)





(0,5000)
-
-

1 (1)
111 (1)
111 (1)
0,1000
0,0130
0,0120
0,4990
0,5000
0,5100
500 (1)
780 (2)
972 (1)
0,4500
0,5500
17:30:00 PLY
(PLAY)
31,5000
30,9200
32,5000
31,9200
31,9200(#)
2,18
2,18
(31,2400)
3852
-
1 100 258
34 872 563
2 049 (1)
4 098 (2)
2 049 (1)
31,8600
31,8400
31,8200
31,9200
31,9400
31,9600
2 958 (1)
1 844 (2)
7 873 (3)
28,1200
34,3600
17:30:00 PLW
(PLAYWAY)
171,4000
171,0000
173,8000
171,2000
171,2000(#)
-0,12
-0,12
(171,4000)
158
-
6 278
1 079 744
45 (2)
58 (2)
40 (1)
171,0000
170,8000
170,4000
171,2000
172,6000
172,8000
7 (1)
31 (1)
128 (4)
154,4000
188,4000
17:30:00 PLZ
(PLAZACNTR)
1,5600
1,5400
1,6000
1,6000
0,5000(#)
1,91
-68,15
(1,5700)
12
-
3 035
4 752
50 (1)
621 (1)
250 (1)
1,5400
1,4600
1,4500
1,6000
1,6300
1,7700
204 (1)
500 (1)
777 (1)
1,4200
1,7200
17:30:00 PLO0524
(PLO0524)





(100,0000)
-
-

-  (-)
-  (-)
-  (-)




-  (-)
-  (-)
-  (-)
95,0000
105,0000
17:30:00 PLO0525
(PLO0525)





(100,0000)
-
-

-  (-)
-  (-)
-  (-)




-  (-)
-  (-)
-  (-)

17:30:00 PLO0527
(PLO0527)





(100,0000)
-
-

-  (-)
-  (-)
-  (-)




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





(100,0000)
-
-

-  (-)
-  (-)
-  (-)




-  (-)
-  (-)
-  (-)

17:30:00 PLO0529
(PLO0529)





(100,0000)
-
-

-  (-)
-  (-)
-  (-)




-  (-)
-  (-)
-  (-)
95,0000
105,0000
17:30:00 PLO0530
(PLO0530)





(100,0000)
-
-

-  (-)
-  (-)
-  (-)




-  (-)
-  (-)
-  (-)

17:30:00 PLO1130
(PLO1130)





(100,0000)
-
-

-  (-)
-  (-)
-  (-)




-  (-)
-  (-)
-  (-)
95,0000
105,0000
17:30:00 PGM
(PMPG)
1,2200
1,1400
1,2200
1,1400
1,1400(#)
-7,32
-7,32
(1,2300)
2
-
1 333
1 610
1 618 (3)
6 757 (1)
20 (1)
1,1400
1,1300
1,0500
1,2100
1,2200
1,2300
537 (1)
347 (1)
6 200 (1)
1,1100
1,3500
17:30:00 PN11219
(PN11219)





(98,0000)
-
-

231 (1)
10 (1)
5 (1)
98,0000
97,5000
96,5100
98,5900
98,6000
99,0000
15 (1)
231 (2)
100 (2)
94,0000
102,0000
17:30:00 PN21219
(PN21219)
97,9600
97,9600
98,0000
98,0000
0,06

(97,9400)
3
-
177
17 346
25 (1)
10 (1)
10 (1)
98,0000
97,5000
96,5000
98,9500
98,9900
99,0000
2 (1)
3 (1)
10 (1)
94,0000
102,0000
17:30:00 PND0220
(PND0220)





(97,5000)
-
-

10 (1)
-  (-)
-  (-)
97,5000

98,5900
98,6000
99,0000
3 (1)
71 (1)
10 (1)
93,5000
101,5000
17:30:00 PND0420
(PND0420)





(96,5000)
-
-

10 (1)
-  (-)
-  (-)
96,5000

98,0000

10 (1)
-  (-)
-  (-)
92,5000
100,5000
17:30:00 PND0520
(PND0520)
97,7000
97,7000
97,7000
97,7000
0,72

(97,0000)
1
-
10
977
10 (1)
100 (1)
-  (-)
97,3000
97,2000
98,8000

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





(97,9500)
-
-

16 (1)
10 (1)
-  (-)
97,3000
97,0000
97,9500
98,0000
98,2000
23 (1)
36 (2)
50 (1)
93,9500
101,9500
17:30:00 PND1219
(PND1219)





(99,0000)
-
-

5 (1)
10 (1)
-  (-)
97,7600
97,7500
98,9000
98,9900
99,2500
2 (1)
10 (1)
10 (1)
95,0000
103,0000
17:30:00 PCE
(POLICE)
14,6000
13,3000
14,6000
14,1000
14,5000(#)
1,44
4,32
(13,9000)
21
-
3 159
44 090
14 (1)
200 (1)
200 (1)
13,9000
12,5000
12,3000
14,4000
14,6000
14,7000
355 (1)
498 (1)
1 327 (2)
12,6000
15,2000
17:30:00 PXM
(POLIMEXMS)
2,3300
2,2500
2,3400
2,3050
2,3050(#)
-0,22
-0,22
(2,3100)
130
-
109 583
251 598
644 (2)
3 640 (4)
6 000 (3)
2,2600
2,2500
2,2200
2,3050
2,3100
2,3700
2 441 (1)
794 (1)
500 (1)
2,0800
2,5400
17:30:00 PND
(POLNORD)
4,9000
4,7100
4,9000
4,8100
4,8100(#)
0,00
0,00
(4,8100)
20
-
7 752
36 920
1 245 (2)
210 (2)
500 (1)
4,7100
4,6500
4,4500
4,8100
4,8500
4,9000
2 162 (2)
2 489 (1)
583 (1)
4,3300
5,2800
17:30:00 PWX
(POLWAX)
3,0400
2,9600
3,0600
3,0600
23,9000(#)
2,00
696,67
(3,0000)
24
-
20 594
62 174
2 500 (1)
5 000 (1)
5 000 (1)
3,0000
2,9800
2,9750
3,0600
3,0800
3,1000
19 825 (2)
5 618 (1)
230 (1)
2,7000
3,3000
17:30:00 POZ
(POZBUD)
2,3700
2,1700
2,3700
2,2000
2,2000(#)
-4,76
-4,76
(2,3100)
14
-
9 725
21 730
100 (1)
3 860 (1)
200 (1)
2,2000
2,1700
2,0000
2,2100
2,2300
2,2400
700 (1)
1 400 (2)
880 (1)
2,0800
2,5400