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 BNPPBSK0422 BPHFIZBI4 CDL DVL0523 EGS F6MWH20 FENAZ19 FLTBZ19 FPLYZ19 GHE0720 GCN INS0622 INTLBND11098 INTLDOW13482 INTLJSW25940 INTLOPL21626 INTLPKO25841 INTLVOW15842 INTSDBK03426 INTSNAG24851 INTSSPX24034 IZS KRU0321 MPH MCR OPERA3GR OW20B202600 OW20L192075 OW20N201900 OW20X191725 PBG0620 PEP PKO PRZ1226 RCDGRAOPEN RCFL2FW202 RCFL2TOTF RCFL3FW202 RCFL3RDX2 RCFL4MSPET RCFL5WHT1 RCFS2COCO RCFS2SOY RCFS3HEIG RCFS4BPL RCFS5NAG1 RCGCOMB0421 RCKTXAOPEN RCSAEAOPEN RCTLHEIG1 RCTLTOTF2 RCTSPSM1 RLP SID1131 TPE VIN WZ0124
ostatnie notowanie: 20.11.2019
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 PKO
(PKOBP)
37,5000
37,3700
37,9100
37,8300
37,8300(#)
0,29
0,29
(37,7200)
3740
-
2 041 103
76 885 907
10 (1)
4 201 (1)
500 (1)
37,7000
37,6600
37,6400
37,8300
37,8400
37,8500
245 (2)
19 730 (4)
5 679 (2)
33,9500
41,4900
17:30:00 PKOGD
(PKOGD)
105,4000
105,3000
105,4000
105,3000
-0,09

(105,4000)
2
-
111
11 690
503 (1)
100 (1)
600 (1)
105,3000
105,2100
105,1200
106,3000
106,4300
106,4400
200 (1)
271 (1)
250 (1)
94,8600
115,9400
17:30:00 PKOGS
(PKOGS)
96,0000
95,8100
96,7000
95,8100
96,0000(#)
-0,20
0,00
(96,0000)
5
-
313
30 064
764 (3)
525 (2)
150 (1)
95,8100
95,8000
95,7600
96,7000
96,9900
97,0000
450 (1)
340 (1)
750 (1)
86,4000
105,6000
17:30:00 PKOSO
(PKOSO)
106,4100
106,3400
106,4100
106,3400
-0,62

(107,0000)
4
-
1 000
106 392
500 (1)
99 (1)
500 (1)
106,3700
106,3600
106,3500
107,0000
107,3000
107,4500
1 000 (1)
800 (1)
124 (1)
96,3000
117,7000
17:30:00 PKP
(PKPCARGO)
23,7500
22,0000
23,9000
23,0000
23,0000(#)
-2,95
-2,95
(23,7000)
356
-
44 056
1 007 671
35 (1)
500 (1)
112 (2)
22,6000
22,5500
22,5000
23,0000
23,1000
23,2000
1 071 (6)
55 (1)
273 (2)
21,3500
26,0500
17:30:00 PLX
(PLASTBOX)
2,1700
2,1700
2,1700
2,1700
2,1700(#)
-1,14
-1,14
(2,1950)
2
-
10
22
3 800 (2)
5 000 (1)
1 500 (2)
2,0700
2,0650
2,0600
2,1300
2,1650
2,1700
1 000 (1)
645 (1)
490 (1)
1,9760
2,4100
17:30:00 PIW
(PLATYNINW)



0,4700(#)

30,56
(0,3600)
-
-

1 000 (1)
2 345 (1)
1 (1)
0,2800
0,2700
0,0200
0,4700
0,4820
0,4840
1 331 (1)
527 (1)
1 441 (1)
0,3240
0,3960
17:30:00 PLY
(PLAY)
31,8600
31,5600
32,2000
31,9000
31,9000(#)
0,13
0,13
(31,8600)
2726
-
740 086
23 674 710
51 791 (7)
1 389 (1)
661 (2)
31,9000
31,8800
31,8600
31,9600
32,0000
32,0600
1 000 (1)
16 519 (1)
228 (1)
28,6800
35,0400
17:30:00 PLW
(PLAYWAY)
179,2000
176,0000
179,2000
178,8000
178,8000(#)
-0,22
-0,22
(179,2000)
102
-
1 067
189 483
46 (1)
27 (4)
29 (1)
177,0000
176,2000
176,0000
178,8000
179,0000
179,2000
98 (1)
193 (4)
63 (1)
161,4000
197,0000
17:30:00 PLZ
(PLAZACNTR)
2,2600
2,0400
2,2600
2,2400
2,2400(#)
-2,61
-2,61
(2,3000)
12
-
12 095
27 043
44 (1)
350 (1)
2 000 (1)
2,2400
2,0400
2,0200
2,2600
2,2800
2,3000
1 467 (2)
1 000 (1)
100 (1)
2,0800
2,5200
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)





(1,1900)
-
-

680 (1)
6 638 (1)
600 (1)
1,1400
1,1300
1,1000
1,1900
1,2100
1,2300
100 (1)
402 (1)
6 510 (3)
1,0800
1,3000
17:30:00 PMS0624




(99,8000)
-
-

11 (1)
-  (-)
-  (-)
98,0000



-  (-)
-  (-)
-  (-)
94,8000
104,8000
17:30:00 PN11219
(PN11219)
96,5000
96,5000
96,5000
96,5000
-0,31

(96,8000)
1
-
10
965
3 (1)
10 (1)
-  (-)
96,1000
95,8000
97,3000
98,5000
99,1400
10 (1)
52 (2)
13 (2)
92,5000
100,5000
17:30:00 PN21219
(PN21219)





(97,0000)
-
-

10 (1)
3 (1)
-  (-)
96,7500
96,5300
98,2500
98,9300
98,9500
10 (1)
3 (1)
3 (1)
93,0000
101,0000
17:30:00 PND0220
(PND0220)
99,0000
99,0000
99,0000
99,0000
0,00

(99,0000)
1
-
10
990
10 (1)
-  (-)
-  (-)
98,1000

99,3000
99,4000
99,5000
3 (1)
3 (1)
3 (1)
94,0000
104,0000
17:30:00 PND0420
(PND0420)





(98,0000)
-
-

10 (1)
-  (-)
-  (-)
97,6000

99,0000
99,1000
99,6500
4 (1)
10 (1)
3 (1)
94,0000
102,0000
17:30:00 PND0520
(PND0520)





(97,0000)
-
-

10 (1)
-  (-)
-  (-)
96,5000

97,9500
97,9900
98,0000
1 (1)
3 (1)
10 (1)
93,0000
101,0000
17:30:00 PND0920
(PND0920)





(99,0000)
-
-

10 (1)
-  (-)
-  (-)
97,5000

99,0000
99,8000
10 (1)
148 (1)
-  (-)
95,0000
103,0000
17:30:00 PND1219
(PND1219)





(97,7000)
-
-

12 (2)
-  (-)
-  (-)
97,7000

99,0800
99,0900
99,1000
6 (1)
7 (1)
1 (1)
93,7000
101,7000
17:30:00 PCE
(POLICE)
10,3000
10,0000
10,3000
10,2000
10,2000(#)
-0,97
-0,97
(10,3000)
22
-
4 529
46 029
2 434 (6)
8 709 (12)
1 500 (1)
10,1000
10,0000
9,8000
10,2000
10,3000
10,4000
190 (1)
2 920 (4)
940 (2)
9,3000
11,3000
17:30:00 PXM
(POLIMEXMS)
2,2200
2,1900
2,2350
2,2000
2,2000(#)
2,09
2,09
(2,1550)
137
-
123 137
272 269
904 (2)
9 228 (4)
8 073 (4)
2,2000
2,1900
2,1800
2,2150
2,2200
2,2300
2 500 (1)
7 404 (4)
4 986 (4)
1,9400
2,3700
17:30:00 PND
(POLNORD)
2,8300
2,7200
2,8300
2,7200
2,7200(#)
-2,51
-2,51
(2,7900)
54
-
58 458
160 119
8 869 (3)
1 000 (1)
2 596 (5)
2,7200
2,7100
2,7000
2,7800
2,7900
2,8000
4 603 (2)
1 400 (2)
4 000 (3)
2,5200
3,0600
17:30:00 PWX
(POLWAX)
2,8800
2,8800
2,9800
2,9500
2,8800(#)
2,43
0,00
(2,8800)
14
-
6 190
18 071
355 (2)
1 000 (1)
300 (1)
2,9500
2,9200
2,9100
2,9900
3,0000
3,0200
2 500 (1)
2 200 (2)
2 000 (1)
2,5950
3,1650
17:30:00 POZ
(POZBUD)
2,1100
2,0500
2,1100
2,0900
2,1000(#)
-0,48
0,00
(2,1000)
10
-
2 434
5 025
1 178 (2)
1 500 (1)
4 530 (2)
2,0400
2,0300
2,0200
2,0900
2,1000
2,1100
2 030 (1)
12 794 (2)
5 995 (1)
1,8900
2,3100
17:30:00 PRF
(PRAGMAFA)





(11,9000)
-
-

50 (1)
195 (2)
201 (2)
11,6000
11,5000
11,4000
12,0000
12,2000
12,3000
275 (2)
159 (3)
290 (1)
10,8000
13,0000
17:30:00 PRI
(PRAGMAINK)





(6,8600)
-
-

100 (16)
100 (16)
50 (1)
6,7000
6,6800
6,4400
6,9200
7,0000
7,1000
100 (16)
100 (16)
100 (1)
6,1800
7,5400
17:30:00 PDZ
(PRAIRIE)
0,6850
0,6650
0,6900
0,6750
0,6800(#)
-1,46
-0,73
(0,6850)
33
-
59 631
40 451
1 800 (2)
10 100 (4)
15 530 (6)
0,6700
0,6600
0,6550
0,6750
0,6800
0,6850
2 350 (1)
13 877 (2)
2 900 (1)
0,6200
0,7500
17:30:00 PRF0322
(PRF0322)
99,3000
99,0000
99,3000
99,0000
0,00

(99,0000)
4
-
319
31 611
80 (1)
100 (1)
100 (1)
98,5100
98,4000
95,0000
99,0000
99,8000
99,9900
182 (1)
100 (1)
121 (1)
94,0000
104,0000
17:30:00 PRF0521
(PRF0521)





(100,0000)
-
-

100 (1)
100 (1)
100 (1)
99,0000
95,0000
90,0000
100,0000
100,4500
100,9900
47 (1)
100 (1)
11 (1)
95,0000
105,0000
17:30:00 PRF0723
(PRF0723)





(100,3900)
-
-

100 (1)
100 (1)
100 (1)
99,0000
95,0000
90,0000
100,2800
100,2900
100,3000
100 (1)
300 (1)
500 (1)
95,3900
105,3900
17:30:00 PRF1021
(PRF1021)





(99,0000)
-
-

30 (1)
89 (1)
100 (1)
99,6000
99,0000
98,6000
99,8900
99,9000
99,9100
100 (1)
34 (1)
24 (1)
94,0000
104,0000
17:30:00 PRF1220
(PRF1220)





(100,6900)
-
-

100 (1)
30 (1)
100 (1)
99,5000
98,5000
96,0000
100,3000
100,6900
100,7000
14 (1)
100 (1)
12 (1)
95,6900
105,6900
17:30:00 PRI0320
(PRI0320)





(100,6500)
-
-

50 (1)
100 (1)
100 (1)
100,3000
99,2000
95,0000
100,6500
103,0000
50 (1)
100 (1)
-  (-)
95,6500
105,6500
17:30:00 PRI0521
(PRI0521)





(99,4500)
-
-

100 (1)
100 (1)
100 (1)
98,1000
95,0000
93,0000
99,0000
99,5500
100,0000
200 (1)
100 (1)
100 (1)
94,4500
104,4500
17:30:00 PMA
(PRIMAMODA)
0,7350
0,7350
0,7350
0,7350
0,7350(#)
-9,82
-9,82
(0,8150)
2
-
320
235
400 (1)
1 600 (1)
900 (1)
0,7400
0,5000
0,4000
0,7350
0,8050
0,8900
737 (1)
320 (1)
990 (1)
0,7350
0,8950
17:30:00 PTH
(PRIMETECH)
1,2300
1,2220
1,2880
1,2700
1,2300(#)
3,93
0,65
(1,2220)
8
-
3 090
3 863
700 (1)
495 (1)
700 (1)
1,2300
1,2220
1,2200
1,2800
1,2880
1,2900
4 060 (3)
1 459 (1)
2 281 (1)
1,1000
1,3440
17:30:00 PRD
(PROCAD)





(1,1600)
-
-

312 (1)
3 000 (1)
1 200 (1)
0,9500
0,9220
0,8700
1,1350
1,1600
1,2000
883 (1)
900 (1)
2 010 (2)
1,0450
1,2750
17:30:00 PRM
(PROCHEM)
17,7500
17,7500
17,7500
17,7500
17,7500(#)
1,43
1,43
(17,5000)
1
-
2
36
88 (1)
140 (2)
50 (1)
16,8000
16,7000
16,5500
17,5500
17,7500
18,0000
550 (1)
531 (2)
725 (1)
15,7500
19,2500
17:30:00 PJP
(PROJPRZEM)
13,5000
13,4000
13,5000
13,4000
13,5000(#)
-1,11
-0,37
(13,5500)
27
-
400
5 380
86 (1)
610 (1)
122 (1)
13,2000
13,1500
12,1000
13,8000
14,5000
15,0000
585 (1)
100 (1)
365 (2)
12,2000
14,9000
17:30:00 PRT
(PROTEKTOR)
3,5000
3,5000
3,5000
3,5000
0,00

(3,5000)
1
-
1
4
1 000 (1)
250 (1)
-  (-)
3,3000
3,2100
3,4600
3,4800
3,5000
1 000 (1)
1 000 (1)
258 (1)
3,1500
3,8500
17:30:00 IPF
(PROVIDENT)





(6,4000)
-
-

400 (1)
100 (1)
-  (-)
6,1500
4,2000
7,5000
9,0000
16,9000
137 (1)
682 (1)
40 (1)
5,7600
7,0400
17:30:00 PRZ0924




(108,1000)
-
-

-  (-)
-  (-)
-  (-)




-  (-)
-  (-)
-  (-)
103,1000
113,1000
17:30:00 PRZ1025




(108,6000)
-
-

-  (-)
-  (-)
-  (-)




-  (-)
-  (-)
-  (-)
103,6000
113,6000