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 PRF
(PRAGMAFA)
11,9000
11,9000
11,9000
11,9000
0,85

(11,8000)
5
-
220
2 618
437 (2)
152 (1)
219 (2)
11,5000
11,3000
11,2000
11,9000
12,2000
12,7000
20 (1)
300 (1)
300 (1)
10,7000
12,9000
17:30:00 PRI
(PRAGMAINK)





(7,1000)
-
-

220 (1)
404 (1)
1 500 (1)
6,6600
6,6200
6,6000
7,1000
7,2000
7,3000
387 (2)
100 (1)
100 (1)
6,4000
7,8000
17:30:00 PDZ
(PRAIRIE)
0,5200
0,5100
0,5350
0,5250
0,5250(#)
0,96
0,96
(0,5200)
66
-
201 875
105 282
4 819 (2)
38 634 (10)
54 919 (8)
0,5150
0,5100
0,5050
0,5250
0,5300
0,5350
12 255 (2)
20 912 (4)
12 968 (2)
0,4680
0,5700
17:30:00 PRF0322
(PRF0322)
99,2900
99,2900
99,3000
99,3000
0,01

(99,2900)
4
-
310
30 780
100 (1)
100 (1)
100 (1)
98,1000
95,0000
90,0000
99,4800
99,4900
99,8000
100 (1)
433 (1)
80 (1)
94,2900
104,2900
17:30:00 PRF0521
(PRF0521)
101,4900
101,4900
101,4900
101,4900
-0,01

(101,5000)
1
-
50
5 075
100 (1)
100 (1)
100 (1)
100,0000
95,0000
90,0000
101,3000
101,3900
101,4900
50 (1)
100 (1)
11 (1)
96,5000
106,5000
17:30:00 PRF0723
(PRF0723)





(100,0000)
-
-

100 (1)
100 (1)
100 (1)
99,0000
95,0000
90,0000
99,9900
100,0000
100,4500
390 (1)
334 (1)
100 (1)
95,0000
105,0000
17:30:00 PRF1021
(PRF1021)
99,0000
99,0000
99,2900
99,2900
0,00

(99,2900)
2
-
33
3 272
100 (1)
100 (1)
100 (1)
98,5500
95,0000
93,0000
99,2900
99,9700
100,0000
235 (1)
100 (1)
100 (1)
94,2900
104,2900
17:30:00 PRF1220
(PRF1220)





(100,9000)
-
-

100 (1)
100 (1)
50 (1)
100,0000
99,5000
98,5100
100,7000
100,7500
101,0000
12 (1)
100 (1)
100 (1)
95,9000
105,9000
17:30:00 PRI0320
(PRI0320)





(100,2800)
-
-

100 (1)
100 (1)
100 (1)
98,7000
98,0000
97,0000
100,1200
100,1400
101,0000
50 (1)
100 (1)
100 (1)
95,2800
105,2800
17:30:00 PRI0521
(PRI0521)
99,4000
99,4000
99,4000
99,4000
0,81

(98,6000)
1
-
43
4 274
100 (1)
100 (1)
100 (1)
98,0000
95,0000
93,0000
99,4000
100,0000
100,4500
57 (1)
100 (1)
100 (1)
93,6000
103,6000
17:30:00 PMA
(PRIMAMODA)
1,0000
1,0000
1,0900
1,0900
1,0900(#)
9,00
9,00
(1,0000)
3
-
1 814
1 816
601 (2)
-  (-)
-  (-)
0,5000

1,0900
1,1500
1,2000
83 (1)
1 754 (2)
666 (1)
0,9000
1,1000
17:30:00 PTH
(PRIMETECH)
1,4740
1,4720
1,4800
1,4800
1,4740(#)
-1,07
-1,47
(1,4960)
13
-
14 143
20 858
4 233 (2)
1 700 (1)
5 000 (1)
1,4720
1,4700
1,4640
1,4800
1,4960
1,5000
32 (1)
1 776 (1)
13 348 (3)
1,3480
1,6440
17:30:00 PRD
(PROCAD)





(1,1100)
-
-

44 (1)
2 000 (1)
500 (1)
0,9540
0,9500
0,9020
1,0500
1,1100
1,1200
7 707 (2)
5 010 (2)
489 (1)
1,0000
1,2200
17:30:00 PRM
(PROCHEM)
17,0000
16,9000
17,0000
16,9000
17,0000(#)
3,05
3,66
(16,4000)
20
-
31
524
500 (1)
213 (1)
250 (1)
16,1000
16,0500
16,0000
16,9000
17,0000
17,1000
103 (1)
759 (3)
2 530 (2)
14,8000
18,0000
17:30:00 PJP
(PROJPRZEM)
18,0500
18,0500
18,0500
18,0500
18,0500(#)
-5,00
-5,00
(19,0000)
1
-
5
90
8 (1)
485 (1)
200 (1)
18,0000
17,2500
15,6000
18,0500
18,1000
18,9000
1 190 (2)
460 (1)
700 (1)
17,1000
20,9000
17:30:00 PRT
(PROTEKTOR)
3,7500
3,7500
3,7500
3,7500
0,00

(3,7500)
3
-
301
1 129
434 (1)
10 (1)
-  (-)
3,4000
3,0000
3,7000
3,7700
3,8500
500 (1)
518 (1)
40 (1)
3,3800
4,1200
17:30:00 IPF
(PROVIDENT)





(8,0000)
-
-

1 363 (1)
-  (-)
-  (-)
5,5800

6,1300
7,5000
8,0000
1 240 (1)
35 (1)
135 (1)
7,2000
8,8000
17:30:00 PS0123
(PS0123)





(101,8400)
-
-

-  (-)
-  (-)
-  (-)




-  (-)
-  (-)
-  (-)

17:30:00 PS0420
(PS0420)





(100,2400)
-
-

-  (-)
-  (-)
-  (-)


101,5000

19 (1)
-  (-)
-  (-)

17:30:00 PS0421
(PS0421)
100,6500
100,6500
100,6500
100,6500
0,05

(100,6000)
2
-
34
3 422
-  (-)
-  (-)
-  (-)


104,0000

7 (1)
-  (-)
-  (-)

17:30:00 PS0422
(PS0422)





(102,0000)
-
-

-  (-)
-  (-)
-  (-)




-  (-)
-  (-)
-  (-)

17:30:00 PS0424
(PS0424)





(102,7300)
-
-

-  (-)
-  (-)
-  (-)




-  (-)
-  (-)
-  (-)

17:30:00 PS0721
(PS0721)





(100,3600)
-
-

27 (1)
20 (1)
5 (1)
100,2100
98,8000
98,7000


-  (-)
-  (-)
-  (-)

17:30:00 PS1024
(PS1024)





(102,6900)
-
-

5 (1)
4 (1)
-  (-)
102,9800
102,9400


-  (-)
-  (-)
-  (-)
97,6900
107,6900
17:30:00 ZAP
(PULAWY)
88,0000
88,0000
90,0000
90,0000
90,0000(#)
-1,10
-1,10
(91,0000)
12
-
436
39 047
2 (1)
10 (1)
68 (1)
90,0000
88,2000
88,0000
91,0000
91,2000
91,4000
250 (2)
17 (1)
40 (1)
82,0000
100,0000
17:30:00 PZU
(PZU)
37,2500
37,1100
37,7000
37,4000
37,4000(#)
0,40
0,40
(37,2500)
4598
-
1 743 696
65 201 238
21 (1)
12 775 (2)
15 348 (2)
37,4000
37,3800
37,3700
-1,0000
37,4500
37,4700
13 (1)
100 (1)
500 (1)
33,5300
40,9700
17:30:00 PZU0727
(PZU0727)
102,3000
102,3000
102,3000
102,3000
102,3000(#)
0,00
0,00
(102,3000)
2
-
2
205
1 (1)
1 (1)
3 (2)
102,2100
102,1500
102,0100
102,3000
102,4900
102,5000
12 (1)
2 (1)
1 (1)
98,3000
106,3000
17:30:00 PZUAKORD
(PZUAKORD)
118,7500
118,7500
119,5000
119,5000
0,67

(118,7000)
5
-
280
33 273
99 (1)
61 (1)
631 (4)
118,6700
118,6200
118,5600
119,5000
119,7000
120,0000
110 (2)
300 (1)
1 300 (2)
106,8300
130,5700
17:30:00 QMULTIFIZ
(QMULTIFIZ)





(990,1000)
-
-

27 (1)
7 (1)
10 (1)
990,1000
990,0500
990,0100
1 028,9000
1 191,0000
25 (1)
10 (1)
-  (-)
891,0900
1 089,1100
17:30:00 QNT
(QUANTUM)
13,7000
13,7000
13,7000
13,7000
13,7000(#)
0,00
0,00
(13,7000)
2
-
437
5 987
378 (2)
124 (2)
-  (-)
13,7000
13,2000
14,5000
15,0000
15,7000
400 (1)
700 (1)
100 (1)
12,4000
15,0000
17:30:00 QRS
(QUERCUS)
2,2100
2,2100
2,2900
2,2800
2,2800(#)
0,88
0,89
(2,2600)
17
-
12 388
28 212
2 000 (1)
500 (1)
3 175 (2)
2,2800
2,2200
2,2100
2,2900
2,3000
2,3100
5 333 (3)
5 941 (4)
200 (1)
2,0400
2,4800
17:30:00 QMK
(QUMAK)
0,0110
0,0110
0,0110
0,0110
0,0105(#)
-16,03
-19,85
(0,0131)
37
-
294 196
3 236
15 000 (1)
10 000 (1)
10 000 (1)
0,0105
0,0104
0,0101
-1,0000
0,0100
0,0131
13 000 (1)
1 700 (1)
6 200 (2)
0,0100
0,0170
17:30:00 R22
(R22)
21,7000
20,8000
21,7000
21,4000
21,7000(#)
-1,38
0,00
(21,7000)
22
-
2 425
51 378
212 (2)
150 (1)
90 (1)
20,7000
20,6000
20,5000
21,3000
21,6000
21,7000
625 (1)
450 (2)
1 240 (3)
19,5500
23,8000
17:30:00 RDL
(RADPOL)
1,1500
1,1500
1,1700
1,1700
1,1500(#)
1,74
0,00
(1,1500)
56
-
12 701
14 682
76 (25)
76 (25)
5 776 (1)
1,1600
1,1550
1,1500
1,1800
1,1850
1,1900
3 109 (1)
76 (25)
2 005 (1)
1,0350
1,2650
17:30:00 RFK
(RAFAKO)
1,4680
1,4120
1,4700
1,4340
1,4340(#)
-0,14
-0,14
(1,4360)
88
-
85 849
122 532
2 100 (2)
2 000 (1)
393 (1)
1,4220
1,4200
1,4160
1,4360
1,4580
1,4620
3 985 (1)
1 000 (1)
1 163 (1)
1,2940
1,5780
17:30:00 RAF
(RAFAMET)





(11,0000)
-
-

10 (1)
200 (1)
100 (1)
10,9000
10,0000
9,5000
11,1000
11,6000
12,0000
15 (1)
10 (1)
20 (1)
9,9000
12,1000
17:30:00 RBW
(RAINBOW)
23,6000
23,5000
24,2000
24,0000
24,0000(#)
1,69
1,69
(23,6000)
7
-
261
6 166
75 (2)
121 (1)
330 (1)
23,4000
23,3000
23,2000
24,0000
24,1000
24,2000
192 (1)
430 (1)
459 (4)
21,3000
25,9000
17:30:00 RNK
(RANKPROGR)
1,3100
1,2100
1,3100
1,2250
1,2250(#)
-6,49
-6,49
(1,3100)
24
-
38 806
48 003
1 550 (2)
750 (1)
1 000 (1)
1,2250
1,2100
1,2000
1,3000
1,3100
1,3500
600 (1)
1 000 (1)
650 (1)
1,1800
1,4400
17:30:00 RWL
(RAWLPLUG)
9,0000
9,0000
9,0000
9,0000
9,0000(#)
0,00
0,00
(9,0000)
19
-
64
576
1 025 (1)
880 (1)
135 (1)
8,7400
8,6400
8,6200
8,9800
9,0000
9,1000
627 (1)
1 432 (3)
600 (1)
8,1000
9,9000
17:30:00 RC6OGAOPEN
(RC6OGAOPEN)





(128,8000)
-
-

-  (-)
-  (-)
-  (-)




-  (-)
-  (-)
-  (-)

17:30:00 RCATXAOPEN
(RCATXAOPEN)





(124,0000)
-
-

-  (-)
-  (-)
-  (-)




-  (-)
-  (-)
-  (-)

17:30:00 RCBIEAOPEN
(RCBIEAOPEN)





(27,9400)
-
-

40 (1)
-  (-)
-  (-)
27,7000



-  (-)
-  (-)
-  (-)

17:30:00 RCBMWIG401121
(RCBMWIG401121)





(980,8000)
-
-

-  (-)
-  (-)
-  (-)


1 005,0000

312 (1)
-  (-)
-  (-)

17:30:00 RCBSX5E0320
(RCBSX5E0320)





(1 271,6000)
-
-

-  (-)
-  (-)
-  (-)




-  (-)
-  (-)
-  (-)

17:30:00 RCBSX5E0420
(RCBSX5E0420)





(1 273,5000)
-
-

-  (-)
-  (-)
-  (-)




-  (-)
-  (-)
-  (-)

17:30:00 RCBSX5E0921
(RCBSX5E0921)





(1 085,9000)
-
-

-  (-)
-  (-)
-  (-)




-  (-)
-  (-)
-  (-)

17:30:00 RCBSX7E0520
(RCBSX7E0520)





(766,9000)
-
-

-  (-)
-  (-)
-  (-)




-  (-)
-  (-)
-  (-)

17:30:00 RCBSX7E0720
(RCBSX7E0720)





(696,1000)
-
-

-  (-)
-  (-)
-  (-)




-  (-)
-  (-)
-  (-)

17:30:00 RCBSX7E1221
(RCBSX7E1221)





(766,7000)
-
-

-  (-)
-  (-)
-  (-)




-  (-)
-  (-)
-  (-)

17:30:00 RCBSXPP0420
(RCBSXPP0420)





(967,1000)
-
-

-  (-)
-  (-)
-  (-)




-  (-)
-  (-)
-  (-)