STRONA GŁÓWNA         
DM PEKAO         
DM 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 BNPPBSK0920 BPHFIZMLI CLE ECH EHG FATTH20 FFINH20 FMILM20 FTPEM20 GNB0220 HBS0421 INTLADS11635 INTLDAX00281 INTLEUR23895 INTLNDX23994 INTLPKN16303 INTLUSD21287 INTSCDR24802 INTSNAG04085 INTSSLV02352 IPOGPARPA KRI0320 LPP MDG OEX OW20I202300 OW20K191800 OW20O202700 OW20V192375 OW20X192400 PEO1027 PKN0420 PMA RCCORNAOPEN RCFL2EON RCFL2SZG RCFL3EUH RCFL3ROS RCFL4OIL2 RCFL6GOLD RCFS2DPW1 RCFS2WHT2 RCFS3LIGH2 RCFS4ESX RCFS5SILVE RCGETNA06222 RCLSOYAOPEN2 RCTHYAOPEN RCTLOIL0015 RCTSCBK3 RCTSSBO3 RON0522 STP UCEXSTOXX1221 WLB
ostatnie notowanie: 17.10.2019
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
09:00:00 PKN0420
(PKN0420)





(101,4000)
-
-

200 (1)
100 (1)
120 (1)
101,3100
101,3000
101,2100
101,6800
101,7000
101,7900
250 (2)
100 (1)
43 (1)
96,4000
106,4000
09:00:00 PKN0622
(PKN0622)





(101,3000)
-
-

900 (1)
100 (1)
2 000 (1)
101,2700
101,2600
101,2500
101,6500
101,6700
101,6800
100 (1)
250 (1)
10 112 (4)
96,3000
106,3000
09:00:00 PKN0722
(PKN0722)





(101,2600)
-
-

800 (1)
1 779 (1)
120 (2)
101,2600
101,2500
101,0000
101,4800
101,6500
101,6900
150 (2)
102 (1)
105 (1)
96,2600
106,2600
09:00:00 PKN0921
(PKN0921)





(100,9500)
-
-

2 000 (2)
250 (1)
100 (1)
100,8800
100,5900
100,5800
101,0500
101,0600
101,1000
2 000 (2)
500 (1)
1 735 (3)
95,9500
105,9500
09:00:00 PKN1222
(PKN1222)





(101,2800)
-
-

76 (1)
100 (1)
100 (1)
101,0400
101,0300
101,0200
101,2700
101,2800
101,2900
243 (1)
200 (1)
500 (1)
96,2800
106,2800
10:37:56 PKN
(PKNORLEN)
102,8000
101,0500
102,8000
101,9000
102,8000(#)
-0,15
0,73
(102,0500)
307
-
42 804
4 358 425
641 (3)
646 (3)
647 (3)
101,8500
101,8000
101,7500
102,0000
102,0500
102,1000
994 (2)
710 (2)
640 (2)
91,8600
112,2500
09:00:00 PKO0328
(PKO0328)





(101,5000)
-
-

1 (1)
-  (-)
-  (-)
101,0000

102,0000

1 (1)
-  (-)
-  (-)
96,5000
106,5000
09:00:00 PKO0721
(PKO0721)





(99,7900)
-
-

-  (-)
-  (-)
-  (-)




-  (-)
-  (-)
-  (-)
94,7900
104,7900
09:00:00 PKO0827
(PKO0827)





(102,4400)
-
-

3 (1)
4 (1)
1 (1)
102,1000
101,8000
101,6000
102,4400
102,5000
103,0000
1 (1)
5 (1)
1 (1)

09:00:00 PKOASZEWZ
(PKOASZEWZ)





(94,9600)
-
-

106 (2)
76 (1)
600 (1)
95,0500
95,0200
95,0000
96,5900
96,6000
200 (1)
270 (1)
-  (-)
85,4700
104,4500
10:39:08 PKO
(PKOBP)
37,1600
37,1200
37,6800
37,3600
37,1600(#)
0,67
0,13
(37,1100)
1080
-
676 820
25 356 745
1 375 (2)
6 310 (8)
1 577 (2)
37,3300
37,3200
37,3100
37,3500
37,3700
37,3800
801 (1)
1 493 (3)
577 (1)
33,4000
40,8200
09:00:00 PKOGD
(PKOGD)





(104,4600)
-
-

290 (3)
350 (1)
500 (1)
104,8500
104,8000
104,6600
106,5500

612 (3)
-  (-)
-  (-)
94,0200
114,9000
09:00:00 PKOGS
(PKOGS)





(95,6500)
-
-

1 127 (2)
261 (1)
195 (2)
95,6600
95,6500
95,5100
97,0000
97,8900
97,9000
750 (1)
252 (2)
129 (1)
86,0900
105,2100
09:00:00 PKOSO
(PKOSO)





(106,1000)
-
-

719 (3)
21 (1)
250 (1)
106,0100
105,8000
105,7700
107,0000
107,4800
107,4900
1 499 (2)
73 (1)
500 (1)
95,4900
116,7100
10:33:12 PKP
(PKPCARGO)
24,4000
23,8500
24,4000
24,2000
24,4000(#)
-0,41
0,41
(24,3000)
31
-
1 756
42 380
171 (1)
267 (3)
221 (3)
24,0000
23,9500
23,9000
24,2000
24,2500
24,3000
199 (2)
272 (1)
928 (1)
21,9000
26,7000
09:00:00 PLX
(PLASTBOX)
2,0400
2,0400
2,0400
2,0400
2,0400(#)
-0,49
-0,49
(2,0500)
1
-
5
10
5 000 (1)
3 966 (1)
5 000 (1)
2,0000
1,9200
1,9140
2,0400
2,0500
2,0600
2 085 (2)
1 000 (1)
5 000 (1)
1,8460
2,2550
08:30:03 PIW
(PLATYNINW)



0,4200(#)

5,00
(0,4000)
-
-

1 (1)
111 (1)
111 (1)
0,0200
0,0130
0,0120
0,4200
0,4800
0,4840
245 (1)
527 (1)
1 441 (1)
0,3600
0,4400
10:37:56 PLY
(PLAY)
29,1400
28,8000
29,3800
29,1600
29,1400(#)
0,48
0,41
(29,0200)
236
-
74 030
2 160 755
981 (5)
772 (3)
221 (1)
29,1000
29,0800
29,0600
29,1600
29,1800
29,2000
1 511 (1)
1 314 (3)
1 998 (3)
26,1200
31,9200
10:17:09 PLW
(PLAYWAY)
190,4000
188,6000
190,4000
190,0000
190,4000(#)
-0,21
0,00
(190,4000)
17
-
224
42 467
10 (1)
34 (2)
26 (1)
188,8000
188,6000
188,4000
189,8000
190,0000
190,4000
21 (1)
182 (1)
4 (1)
171,4000
209,0000
09:00:00 PLZ
(PLAZACNTR)





(1,7500)
-
-

599 (1)
600 (2)
700 (1)
1,6400
1,6000
1,5800
1,7600
1,7700
1,8000
1 017 (2)
782 (2)
561 (1)
1,5800
1,9200
09:00:00 PLO0524
(PLO0524)





(100,0000)
-
-

-  (-)
-  (-)
-  (-)




-  (-)
-  (-)
-  (-)

09:00:00 PLO0525
(PLO0525)





(100,0000)
-
-

-  (-)
-  (-)
-  (-)




-  (-)
-  (-)
-  (-)
95,0000
105,0000
09:00:00 PLO0527
(PLO0527)





(100,0000)
-
-

-  (-)
-  (-)
-  (-)




-  (-)
-  (-)
-  (-)

09:00:00 PLO0528
(PLO0528)





(100,0000)
-
-

-  (-)
-  (-)
-  (-)




-  (-)
-  (-)
-  (-)
95,0000
105,0000
09:00:00 PLO0529
(PLO0529)





(100,0000)
-
-

-  (-)
-  (-)
-  (-)




-  (-)
-  (-)
-  (-)

09:00:00 PLO0530
(PLO0530)





(100,0000)
-
-

-  (-)
-  (-)
-  (-)




-  (-)
-  (-)
-  (-)

09:00:00 PLO1130
(PLO1130)





(100,0000)
-
-

-  (-)
-  (-)
-  (-)




-  (-)
-  (-)
-  (-)

09:02:27 PGM
(PMPG)
1,2800
1,2800
1,2800
1,2800
0,00

(1,2800)
1
-
69
88
436 (1)
7 334 (2)
1 080 (1)
1,2800
1,2200
1,1500
1,2900
1,3200
1,3300
365 (1)
6 098 (1)
48 (1)
1,1600
1,4000
09:00:00 PN11219
(PN11219)





(98,0100)
-
-

3 (1)
3 (1)
40 (1)
98,0300
98,0200
98,0100
98,7000
99,1100
99,1200
10 (1)
10 (1)
5 (1)
93,0100
103,0100
09:00:00 PN21219
(PN21219)





(98,5000)
-
-

6 (1)
10 (1)
-  (-)
97,5300
97,5000
99,0000
99,4800
99,4900
20 (2)
3 (1)
17 (1)

09:00:00 PND0220
(PND0220)





(98,9800)
-
-

29 (1)
46 (2)
10 (1)
97,6000
97,5000
96,0000
98,9800
98,9900
99,0000
4 (1)
4 (1)
10 (1)
93,9800
103,9800
09:00:00 PND0420
(PND0420)





(98,5000)
-
-

5 (1)
10 (1)
-  (-)
98,5000
98,0000
99,0000
99,5000
4 (1)
10 (1)
-  (-)
93,5000
103,5000
09:00:00 PND0520
(PND0520)





(98,7000)
-
-

10 (1)
-  (-)
-  (-)
96,9000

98,3500
98,4000
99,4900
4 (1)
10 (1)
3 (1)
93,7000
103,7000
09:00:00 PND0920
(PND0920)





(98,1000)
-
-

10 (1)
5 (1)
-  (-)
98,0000
97,7000
99,4800
99,5000
4 (1)
158 (2)
-  (-)
93,1000
103,1000
09:00:00 PND1219
(PND1219)





(99,4900)
-
-

6 (1)
10 (1)
5 (1)
98,0100
98,0000
95,5000
99,4800
99,4900
99,5000
6 (1)
4 (1)
10 (1)
94,4900
104,4900
09:00:00 PCE
(POLICE)





(13,4000)
-
-

650 (1)
200 (1)
144 (1)
13,3000
13,2000
13,0000
13,7000
13,9000
14,2000
410 (1)
600 (1)
498 (1)
12,1000
14,7000
10:05:24 PXM
(POLIMEXMS)
2,2200
2,1950
2,2200
2,2150
0,91

(2,1950)
4
-
2 265
4 973
57 (1)
427 (1)
1 824 (1)
2,1950
2,1900
2,1850
2,2150
2,2200
2,2250
1 340 (2)
3 142 (2)
1 350 (1)
1,9760
2,4100
10:31:18 PND
(POLNORD)
4,7600
4,7000
4,7600
4,7000
4,7600(#)
-2,89
-1,65
(4,8400)
10
-
4 378
20 661
238 (1)
290 (1)
2 689 (1)
4,7000
4,6800
4,6500
4,7400
4,7500
4,7600
222 (1)
1 000 (1)
1 300 (1)
4,3600
5,3200
09:35:57 PWX
(POLWAX)
3,0600
3,0600
3,0600
3,0600
3,0600(#)
1,83
1,83
(3,0050)
3
-
400
1 224
3 600 (1)
1 121 (3)
581 (3)
3,0050
3,0000
2,9500
3,0700
3,0800
3,0900
492 (1)
699 (1)
410 (2)
2,7550
3,3650
09:33:16 POZ
(POZBUD)
2,0000
1,9700
2,0000
2,0000
2,0000(#)
0,00
0,00
(2,0000)
5
-
960
1 905
3 625 (2)
201 (2)
3 900 (1)
1,9600
1,9500
1,9400
2,0000
2,0400
2,0900
8 043 (2)
3 701 (1)
2 560 (1)
1,8000
2,2000
09:00:00 PRF
(PRAGMAFA)





(11,9000)
-
-

50 (1)
112 (1)
665 (1)
11,6000
11,5000
11,4000
11,9000
12,0000
12,1000
635 (1)
243 (2)
150 (1)
10,8000
13,0000
09:00:00 PRI
(PRAGMAINK)





(6,7200)
-
-

50 (1)
50 (1)
1 180 (1)
6,5000
6,4400
6,4000
6,7200
6,8400
6,8600
1 125 (1)
35 (1)
100 (1)
6,0600
7,3800
10:18:19 PDZ
(PRAIRIE)
0,6500
0,6450
0,6700
0,6450
0,00

(0,6450)
51
-
113 306
74 860
15 449 (4)
9 332 (2)
12 926 (4)
0,6450
0,6400
0,6350
0,6550
0,6600
0,6650
7 400 (1)
8 227 (5)
18 000 (2)
0,5850
0,7050
09:00:00 PRF0322
(PRF0322)





(98,4000)
-
-

95 (1)
100 (1)
100 (1)
98,1100
97,5500
95,0000
98,7900
98,9800
99,4500
103 (1)
100 (1)
100 (1)
93,4000
103,4000
09:00:00 PRF0521
(PRF0521)





(99,8900)
-
-

100 (1)
100 (1)
100 (1)
98,5500
95,0000
90,0000
100,0000
100,4500
100,9900
100 (1)
100 (1)
11 (1)
94,8900
104,8900
09:00:00 PRF0723
(PRF0723)





(100,3900)
-
-

100 (1)
100 (1)
100 (1)
99,0000
95,0000
90,0000
100,3900
100,4000
83 (1)
300 (1)
-  (-)
95,3900
105,3900
09:00:00 PRF1021
(PRF1021)





(99,0000)
-
-

30 (1)
244 (2)
31 (1)
99,0100
98,9000
98,0100
99,4000
99,4500
99,7900
94 (1)
100 (1)
100 (1)
94,0000
104,0000
09:00:00 PRF1220
(PRF1220)





(100,2000)
-
-

31 (1)
100 (1)
50 (1)
100,0100
99,0000
98,5100
100,2000
100,4500
100,7000
49 (1)
100 (1)
12 (1)
95,2000
105,2000
09:00:00 PRI0320
(PRI0320)





(100,0000)
-
-

100 (1)
100 (1)
100 (1)
98,7000
95,0000
93,0000
100,1000
101,0000
101,9400
100 (1)
100 (1)
100 (1)
95,0000
105,0000
09:00:00 PRI0521
(PRI0521)





(98,0000)
-
-

100 (1)
100 (1)
100 (1)
97,5500
95,0000
93,0000
98,9900
99,4500
100,0000
100 (1)
100 (1)
100 (1)
93,0000
103,0000