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 FBASH20 FGBPH20 FMTBM20 FUSDM20 GNB0321 HMI INTLADS13532 INTLDAX12864 INTLGBU25106 INTLNKX00794 INTLPKN23655 INTLUSD24554 INTSDAX18952 INTSNAG07096 INTSSLV25015 IQP KRI1020 MAB MRC OLK1123 OW20I202600 OW20K191950 OW20R201800 OW20V192450 OW20X192550 PEOH210 PKN0921 PRM RCDGRAOPEN RCFL2GASO RCFL2VNA RCFL3GAMES RCFL3SAP1 RCFL4PGN RCFL6PALL RCFS2EAD RCFS3ACP RCFS3LXS RCFS4FW203 RCFS5SUGA1 RCGETNA1222 RCNDXAOPEN RCTLBPL RCTLOIL008 RCTSCOCO09 RCTSSILV13 RON SHG UCEXSX6P0823 WTN
ostatnie notowanie: 18.10.2019
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
17:30:00 PKN0921
(PKN0921)
101,0500
101,0000
101,0500
101,0000
0,12

(100,8800)
3
-
246
24 857
2 000 (2)
250 (1)
100 (1)
100,8800
100,5900
100,5800
101,0000
101,0500
101,0600
182 (2)
1 772 (1)
500 (1)
95,8800
105,8800
17:30:00 PKN1222
(PKN1222)





(101,0400)
-
-

14 (1)
100 (1)
100 (1)
101,0400
101,0300
101,0200
101,2800
101,2900
101,3200
200 (1)
500 (1)
100 (1)
96,0400
106,0400
17:30:00 PKN
(PKNORLEN)
102,2000
101,7500
104,8500
104,5000
104,5000(#)
1,90
1,90
(102,5500)
7178
-
634 571
65 961 727
2 125 (1)
50 (1)
65 (1)
104,4500
104,2500
104,0500
104,5000
104,5500
104,6000
14 513 (7)
12 180 (4)
15 955 (6)
92,3000
112,8000
17:30:00 PKO0328
(PKO0328)





(102,0000)
-
-

1 (1)
-  (-)
-  (-)
101,8000

103,3000
107,0000
1 (1)
1 (1)
-  (-)
98,0000
106,0000
17:30:00 PKO0721
(PKO0721)





(99,7900)
-
-

-  (-)
-  (-)
-  (-)




-  (-)
-  (-)
-  (-)
94,7900
104,7900
17:30:00 PKO0827
(PKO0827)
102,4400
102,4400
102,4400
102,4400
0,00

(102,4400)
1
-
1
102
1 (1)
3 (1)
4 (1)
102,1100
102,1000
101,8000
102,5000
103,0000
103,1100
5 (1)
1 (1)
1 (1)
97,4400
107,4400
17:30:00 PKOASZEWZ
(PKOASZEWZ)





(95,0000)
-
-

11 (1)
95 (1)
521 (2)
95,0000
94,9700
94,9600
96,5500
96,5900
96,6000
24 (1)
200 (1)
270 (1)
85,5000
104,5000
17:30:00 PKO
(PKOBP)
37,5500
37,3000
37,8400
37,6400
37,6400(#)
-0,58
-0,58
(37,8600)
4050
-
2 231 308
83 801 286
1 475 (1)
3 877 (3)
2 306 (2)
37,6400
37,6300
37,6200
37,6600
37,7000
37,7100
6 315 (3)
10 063 (2)
2 326 (2)
34,0800
41,6400
17:30:00 PKOGD
(PKOGD)





(105,0500)
-
-

390 (3)
500 (1)
350 (1)
105,0500
104,9000
104,8000
106,4000
106,4400
106,4500
44 (1)
250 (1)
271 (1)
94,5500
115,5500
17:30:00 PKOGS
(PKOGS)





(95,6500)
-
-

127 (1)
102 (1)
1 000 (1)
95,6800
95,6700
95,6600
97,0000
97,8900
97,9000
750 (1)
252 (2)
129 (1)
86,0900
105,2100
17:30:00 PKOSO
(PKOSO)





(106,0100)
-
-

1 000 (1)
102 (1)
1 000 (1)
106,1000
106,0900
106,0800
106,5000
107,0000
107,4800
100 (1)
1 499 (2)
73 (1)
95,4100
116,6100
17:30:00 PKP
(PKPCARGO)
24,4500
23,5000
24,4500
23,7500
23,7500(#)
-2,86
-2,86
(24,4500)
148
-
20 287
484 874
258 (3)
308 (6)
374 (1)
23,6000
23,5000
23,4500
23,7500
23,8500
24,0000
50 (1)
367 (1)
445 (1)
22,0500
26,8500
17:30:00 PLX
(PLASTBOX)
2,0400
2,0400
2,0400
2,0400
2,0400(#)
2,00
2,00
(2,0000)
21
-
179
365
5 500 (1)
880 (1)
5 000 (1)
1,9660
1,9500
1,9140
1,9900
2,0350
2,0400
498 (1)
5 000 (1)
22 080 (4)
1,8000
2,2000
17:30:00 PIW
(PLATYNINW)
0,3600
0,3600
0,3600
0,3600
0,3600(#)
-10,00
-10,00
(0,4000)
2
-
1 536
553
164 (1)
1 865 (1)
1 (1)
0,3600
0,2000
0,0200
0,4200
0,4800
0,4840
245 (1)
527 (1)
1 441 (1)
0,3600
0,4400
17:30:00 PLY
(PLAY)
29,7600
29,0200
29,9000
29,2000
29,2000(#)
-1,88
-1,88
(29,7600)
1776
-
440 558
12 976 295
9 317 (1)
1 935 (1)
1 935 (1)
29,2000
29,1400
29,1200
29,2200
29,2400
29,2600
424 (2)
1 058 (2)
84 (1)
26,8000
32,7200
17:30:00 PLW
(PLAYWAY)
190,4000
185,0000
190,4000
187,8000
187,8000(#)
-1,57
-1,57
(190,8000)
104
-
1 847
344 687
470 (1)
19 (1)
21 (2)
187,8000
186,8000
186,6000
188,8000
189,0000
189,4000
13 (1)
5 (1)
13 (1)
171,8000
209,5000
17:30:00 PLZ
(PLAZACNTR)





(1,7500)
-
-

599 (1)
600 (2)
700 (1)
1,6400
1,6000
1,5800
1,7000
1,7500
1,7600
1 000 (1)
1 036 (2)
567 (1)
1,5800
1,9200
17:30:00 PLO0524
(PLO0524)





(100,0000)
-
-

-  (-)
-  (-)
-  (-)




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





(100,0000)
-
-

-  (-)
-  (-)
-  (-)




-  (-)
-  (-)
-  (-)
95,0000
105,0000
17:30:00 PLO0527
(PLO0527)





(100,0000)
-
-

-  (-)
-  (-)
-  (-)




-  (-)
-  (-)
-  (-)
96,0000
104,0000
17:30:00 PLO0528
(PLO0528)





(100,0000)
-
-

-  (-)
-  (-)
-  (-)




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





(100,0000)
-
-

-  (-)
-  (-)
-  (-)




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





(100,0000)
-
-

-  (-)
-  (-)
-  (-)




-  (-)
-  (-)
-  (-)
96,0000
104,0000
17:30:00 PLO1130
(PLO1130)





(100,0000)
-
-

-  (-)
-  (-)
-  (-)




-  (-)
-  (-)
-  (-)
95,0000
105,0000
17:30:00 PGM
(PMPG)
1,2200
1,1600
1,2600
1,2600
1,2600(#)
3,28
3,28
(1,2200)
5
-
2 110
2 525
6 466 (1)
1 700 (1)
4 735 (1)
1,1600
1,1300
1,1200
1,2600
1,2800
1,2900
6 029 (1)
705 (2)
365 (1)
1,1000
1,3400
17:30:00 PN11219
(PN11219)
98,2500
98,2500
98,4000
98,4000
0,15

(98,2500)
6
-
62
6 100
19 (1)
3 (1)
40 (1)
98,4000
98,0400
98,0100
98,7000
99,1100
99,1200
10 (1)
10 (1)
5 (1)
94,2500
102,2500
17:30:00 PN21219
(PN21219)





(98,5000)
-
-

6 (1)
10 (1)
-  (-)
97,5500
97,5000
99,0000
99,4800
99,4900
20 (2)
3 (1)
17 (1)
94,5000
102,5000
17:30:00 PND0220
(PND0220)





(98,9800)
-
-

29 (1)
46 (2)
10 (1)
97,5200
97,5000
96,0000
98,9800
98,9900
99,0000
4 (1)
4 (1)
10 (1)
93,9800
103,9800
17:30:00 PND0420
(PND0420)





(98,5000)
-
-

5 (1)
10 (1)
-  (-)
98,5000
98,0000
99,0000
99,5000
4 (1)
10 (1)
-  (-)
93,5000
103,5000
17:30:00 PND0520
(PND0520)





(98,7000)
-
-

10 (1)
-  (-)
-  (-)
96,9000

98,3500
98,4000
99,4900
4 (1)
10 (1)
3 (1)
94,7000
102,7000
17:30:00 PND0920
(PND0920)





(98,1000)
-
-

10 (1)
5 (1)
-  (-)
98,0000
97,7000
99,4800
99,4900
99,5000
4 (1)
6 (1)
158 (2)
94,1000
102,1000
17:30:00 PND1219
(PND1219)
99,0000
99,0000
99,0000
99,0000
-0,49

(99,4900)
1
-
7
693
2 (1)
10 (1)
5 (1)
99,0000
98,0000
95,5000
99,4800
99,4900
99,5000
6 (1)
4 (1)
10 (1)
94,4900
104,4900
17:30:00 PCE
(POLICE)
13,7000
13,3000
13,7000
13,3000
-2,92

(13,7000)
3
-
600
8 120
160 (1)
100 (1)
500 (2)
13,5000
13,4000
13,3000
13,9000
14,2000
14,3000
600 (1)
498 (1)
59 (1)
12,4000
15,0000
17:30:00 PXM
(POLIMEXMS)
2,1850
2,1650
2,1900
2,1800
2,1500(#)
0,46
-0,92
(2,1700)
62
-
31 934
69 493
1 156 (3)
5 009 (5)
4 209 (5)
2,1700
2,1650
2,1600
2,1800
2,1900
2,1950
3 540 (4)
1 620 (2)
4 635 (1)
1,9540
2,3850
17:30:00 PND
(POLNORD)
4,7000
4,4000
4,7500
4,4000
4,4000(#)
-4,35
-4,35
(4,6000)
187
-
21 824
99 464
2 165 (5)
2 000 (1)
560 (3)
4,4000
4,3400
4,3000
4,4500
4,4800
4,4900
20 (1)
20 (1)
223 (1)
4,1400
5,0600
17:30:00 PWX
(POLWAX)
3,0800
2,9000
3,0800
2,9550
3,0800(#)
-3,27
0,82
(3,0550)
19
-
8 755
25 831
100 (1)
100 (1)
3 800 (1)
2,9100
2,9000
2,8600
2,9500
2,9600
2,9800
5 235 (1)
3 600 (1)
826 (1)
2,7500
3,3600
17:30:00 POZ
(POZBUD)
2,0600
2,0600
2,0600
2,0600
2,3500(#)
0,00
14,08
(2,0600)
2
-
602
1 240
1 625 (2)
200 (1)
1 050 (2)
1,9600
1,9500
1,9000
2,0600
2,0700
2,0900
2 398 (2)
5 663 (1)
2 560 (1)
1,8550
2,2600
17:30:00 PRF
(PRAGMAFA)





(11,9000)
-
-

50 (1)
215 (1)
118 (1)
11,6000
11,5000
11,3000
12,0000
12,1000
12,2000
243 (2)
150 (1)
59 (2)
10,8000
13,0000
17:30:00 PRI
(PRAGMAINK)





(6,7200)
-
-

50 (1)
100 (1)
200 (1)
6,4400
6,1000
6,0200
6,8400
6,8600
6,9000
35 (1)
100 (1)
100 (1)
6,0600
7,3800
17:30:00 PDZ
(PRAIRIE)
0,6450
0,6350
0,6550
0,6350
0,6450(#)
-2,31
-0,77
(0,6500)
30
-
60 243
38 682
2 292 (4)
19 159 (9)
14 900 (5)
0,6350
0,6300
0,6250
0,6400
0,6500
0,6550
5 400 (1)
2 590 (2)
11 311 (5)
0,5850
0,7150
17:30:00 PRF0322
(PRF0322)
98,7900
98,7900
98,7900
98,7900
0,40

(98,4000)
1
-
62
6 125
95 (1)
100 (1)
100 (1)
98,1100
97,5500
95,0000
98,7900
98,9800
99,4500
141 (2)
100 (1)
100 (1)
93,4000
103,4000
17:30:00 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
17:30:00 PRF0723
(PRF0723)
100,3900
100,3900
100,3900
100,3900
0,00

(100,3900)
1
-
27
2 711
100 (1)
100 (1)
100 (1)
99,0000
95,0000
90,0000
100,3900
100,4000
100 (1)
300 (1)
-  (-)
95,3900
105,3900
17:30:00 PRF1021
(PRF1021)





(99,0000)
-
-

50 (1)
37 (1)
30 (1)
99,1100
99,1000
99,0200
99,4000
99,4500
99,7900
94 (1)
100 (1)
100 (1)
94,0000
104,0000
17:30:00 PRF1220
(PRF1220)
100,0300
100,0300
100,0300
100,0300
100,0300(#)
-0,17
-0,17
(100,2000)
1
-
49
4 901
37 (1)
31 (1)
100 (1)
100,0300
100,0100
99,0000
100,2000
100,4500
100,7000
14 (1)
100 (1)
12 (1)
95,2000
105,2000
17:30:00 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
17:30:00 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
17:30:00 PMA
(PRIMAMODA)
1,1500
1,0200
1,1500
1,0200
1,0200(#)
-13,56
-13,56
(1,1800)
12
-
11 476
12 726
300 (1)
1 000 (1)
979 (1)
1,0200
0,9500
0,9000
1,0200
1,1500
1,1900
1 884 (1)
1 580 (1)
1 000 (1)
1,0700
1,2900
17:30:00 PTH
(PRIMETECH)
1,1800
1,1400
1,2360
1,1600
1,2360(#)
-7,20
-1,12
(1,2500)
18
-
15 116
17 603
7 823 (2)
107 (1)
108 (1)
1,1600
1,1520
1,1480
1,2200
1,2300
1,2360
2 471 (2)
1 000 (1)
139 (1)
1,1260
1,3740
17:30:00 PRD
(PROCAD)
0,6800
0,6800
0,6800
0,6800
0,9000(#)
-24,44
0,00
(0,9000)
2
-
953
648
4 500 (1)
1 388 (2)
1 000 (1)
0,7300
0,7100
0,7000
0,9000
0,9300
0,9340
266 (1)
2 000 (1)
799 (1)
0,8100
0,9900