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 ACP BNPPBSK0722 MBHPE02 CMR EFK EVC0921 FCCCH20 FGPWH20 FPEOZ19 GB11019 GNB0620 I2D INTLADS19117 INTLDAX13136 INTLEUR24380 INTLNDX23135 INTLPKN15966 INTLUSD20602 INTSBCO24190 INTSGLD24174 INTSPGN24711 INTSW2024224 KR10522 LEN MBW NNG OW20F202100 OW20I192750 OW20L192200 OW20U192175 OW20W191750 PCM1220 PHP0123 PN11219 RC6OGAOPEN RCFL2BMW RCFL2PLAT1 RCFL3DB11 RCFL3PGN1 RCFL4MWIG40 RCFL6PLAT RCFS2HEIG RCFS3CDPRO1 RCFS3PKO RCFS4WHT RCGBSK0721 RCI1220 RCSDGP0421 RCTLOIL0015 RCTSCORN07 RCTVBAOPEN SID1134 TRIGONPP7 VOT YOL
ostatnie notowanie: 19.09.2019
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 PN11219
(PN11219)
98,6000
98,6000
98,6000
98,6000
0,10

(98,5000)
1
-
5
493
4 (1)
5 (1)
10 (1)
98,2100
98,2000
98,0000
98,9600
98,9700
98,9800
6 (1)
3 (1)
8 (1)
96,5000
100,5000
17:30:00 PN21219
(PN21219)





(98,9000)
-
-

10 (1)
10 (1)
-  (-)
98,5000
96,5000
99,4900
99,6900
99,8800
17 (1)
3 (1)
5 (1)
96,9000
100,9000
17:30:00 PND0220
(PND0220)
98,5000
98,5000
98,5000
98,5000
0,51

(98,0000)
1
-
8
788
18 (1)
5 (1)
10 (1)
98,5000
97,5500
97,5000
99,0000
100,4800
100,4900
25 (2)
4 (1)
4 (1)
93,0000
103,0000
17:30:00 PND0420
(PND0420)





(98,6000)
-
-

4 (1)
10 (1)
-  (-)
97,8000
97,5000
98,6000
99,0000
99,6000
6 (1)
10 (1)
4 (1)
93,6000
103,6000
17:30:00 PND0520
(PND0520)





(98,5000)
-
-

10 (1)
-  (-)
-  (-)
97,4000

98,9000

10 (1)
-  (-)
-  (-)
96,5000
100,5000
17:30:00 PND0920
(PND0920)





(99,4900)
-
-

10 (1)
1 (1)
-  (-)
98,2000
98,0000
99,5000
99,7000
148 (1)
10 (1)
-  (-)
94,4900
104,4900
17:30:00 PND1219
(PND1219)





(99,7000)
-
-

-  (-)
-  (-)
-  (-)




-  (-)
-  (-)
-  (-)

17:30:00 PCE
(POLICE)
14,0000
14,0000
14,3000
14,3000
0,00

(14,3000)
5
-
376
5 348
160 (1)
50 (1)
500 (1)
14,0000
13,7000
13,6000
14,3000
14,5000
14,7000
176 (3)
600 (2)
1 658 (3)
12,9000
15,7000
17:30:00 PXM
(POLIMEXMS)
2,2700
2,2500
2,3000
2,2700
2,2700(#)
0,44
0,44
(2,2600)
112
-
73 917
167 341
6 051 (3)
800 (1)
15 729 (11)
2,2500
2,2450
2,2400
2,2700
2,2750
2,2850
2 566 (2)
1 000 (1)
1 000 (1)
2,0350
2,4850
17:30:00 PND
(POLNORD)
4,3700
3,9900
4,3700
3,9900
3,9900(#)
-8,70
-8,70
(4,3700)
142
-
84 058
342 761
647 (2)
37 (1)
2 100 (2)
3,9900
3,9800
3,9600
4,0000
4,0800
4,0900
680 (1)
1 370 (3)
610 (2)
3,9400
4,8000
17:30:00 PWX
(POLWAX)
3,3400
3,2200
3,3400
3,3300
3,3300(#)
-0,30
-0,30
(3,3400)
4
-
4 479
14 438
1 100 (3)
50 (1)
3 000 (1)
3,2000
3,1500
3,1200
3,3300
3,3400
3,3700
492 (1)
2 444 (2)
1 185 (1)
3,0100
3,6700
17:30:00 POZ
(POZBUD)
1,9100
1,9100
1,9100
1,9100
1,9100(#)
2,14
2,14
(1,8700)
1
-
5
10
2 000 (1)
809 (1)
1 620 (1)
1,8600
1,8550
1,8500
1,8950
1,9000
1,9100
450 (2)
2 014 (1)
1 572 (5)
1,6850
2,0500
17:30:00 PRF
(PRAGMAFA)
11,8000
11,8000
11,8000
11,8000
0,00

(11,8000)
1
-
1
12
400 (1)
69 (1)
130 (1)
11,4000
11,3000
11,2000
11,8000
12,0000
12,1000
209 (1)
291 (3)
1 150 (2)
10,7000
12,9000
17:30:00 PRI
(PRAGMAINK)
6,7000
6,7000
6,7000
6,7000
-4,01

(6,9800)
186
-
1 500
10 050
16 (8)
50 (1)
50 (1)
6,7000
6,5600
6,5000
6,8600
6,9000
7,0000
100 (1)
100 (1)
100 (1)
6,3000
7,6600
17:30:00 PDZ
(PRAIRIE)
0,8500
0,7700
0,8500
0,8050
0,8050(#)
-2,42
-2,42
(0,8250)
204
-
579 529
461 265
756 (1)
3 000 (1)
2 190 (2)
0,8050
0,7950
0,7900
0,8100
0,8200
0,8250
3 680 (2)
5 000 (1)
9 100 (2)
0,7450
0,9050
17:30:00 PRF0322
(PRF0322)





(98,0000)
-
-

58 (1)
100 (1)
100 (1)
97,8000
97,5500
95,0000
98,9900
99,4500
100,4000
100 (1)
100 (1)
70 (1)
93,0000
103,0000
17:30:00 PRF0521
(PRF0521)





(99,8000)
-
-

30 (1)
100 (1)
100 (1)
98,5600
98,5000
95,0000
99,8900
99,9000
100,4500
100 (1)
20 (1)
100 (1)
94,8000
104,8000
17:30:00 PRF0723
(PRF0723)





(99,9800)
-
-

100 (1)
100 (1)
100 (1)
98,5500
95,0000
90,0000
99,9600
99,9700
100,2000
100 (1)
90 (1)
500 (1)
94,9800
104,9800
17:30:00 PRF1021
(PRF1021)





(98,9900)
-
-

100 (1)
100 (1)
100 (1)
97,5500
95,0000
93,0000
99,0000
99,8500
99,8900
100 (1)
30 (1)
140 (2)
93,9900
103,9900
17:30:00 PRF1220
(PRF1220)





(100,2000)
-
-

70 (1)
100 (1)
50 (1)
99,0100
99,0000
98,5100
100,3000
100,3700
100,4000
14 (1)
2 (1)
100 (1)
95,2000
105,2000
17:30:00 PRI0320
(PRI0320)





(99,9800)
-
-

100 (1)
100 (1)
100 (1)
98,5500
95,0000
93,0000
100,0000
101,0000
101,9400
100 (1)
100 (1)
100 (1)
94,9800
104,9800
17:30:00 PRI0521
(PRI0521)





(99,0000)
-
-

60 (1)
100 (1)
100 (1)
98,0100
98,0000
95,0000
99,0000
99,2000
99,4500
100 (1)
100 (1)
100 (1)
94,0000
104,0000
17:30:00 PMA
(PRIMAMODA)
0,4500
0,4500
0,4560
0,4560
0,4560(#)
14,00
14,00
(0,4000)
7
-
13 900
6 261
1 169 (1)
600 (1)
100 (1)
0,4540
0,4520
0,4500
0,5450
0,5500
0,6000
991 (1)
10 000 (1)
4 000 (1)
0,3600
0,4400
17:30:00 PTH
(PRIMETECH)
1,4440
1,3200
1,4440
1,4380
1,4380(#)
-0,42
-0,42
(1,4440)
17
-
7 647
10 137
218 (1)
1 000 (1)
1 666 (1)
1,3500
1,3400
1,3300
1,4180
1,4200
1,4400
1 499 (1)
1 063 (1)
29 384 (3)
1,3000
1,5880
17:30:00 PRD
(PROCAD)





(0,9800)
-
-

3 666 (1)
1 666 (1)
5 000 (1)
0,6700
0,6660
0,3500
0,9800
0,9900
1,1100
566 (4)
2 341 (1)
1 000 (1)
0,8820
1,0750
17:30:00 PRM
(PROCHEM)
17,2000
17,2000
17,3500
17,3500
17,2000(#)
0,87
0,00
(17,2000)
4
-
162
2 793
120 (1)
1 004 (2)
50 (1)
16,7000
16,5500
15,1000
17,3500
17,4500
17,9000
540 (1)
395 (1)
3 095 (3)
15,5000
18,9000
17:30:00 PJP
(PROJPRZEM)
14,7000
14,7000
14,7000
14,7000
14,7000(#)
0,00
0,00
(14,7000)
53
-
311
4 572
515 (1)
35 (1)
10 (1)
14,6000
14,1000
14,0000
15,3000
17,1000
17,9000
525 (1)
164 (1)
85 (1)
13,2500
16,1500
17:30:00 PRT
(PROTEKTOR)
3,7500
3,7500
3,7500
3,7500
3,7500(#)
0,00
0,00
(3,7500)
1
-
1
4
1 434 (2)
1 (1)
-  (-)
3,4000
3,0000
3,7000
3,7500
3,7600
1 090 (1)
5 576 (4)
2 000 (1)
3,3800
4,1200
17:30:00 IPF
(PROVIDENT)
5,3500
5,3500
6,0000
6,0000
5,9000(#)
4,35
2,61
(5,7500)
6
-
474
2 650
6 (1)
-  (-)
-  (-)
5,1000

6,2000
6,9700
6,9800
214 (1)
141 (1)
500 (1)
4,8150
5,8800
17:30:00 PS0123
(PS0123)





(102,7000)
-
-

-  (-)
-  (-)
-  (-)




-  (-)
-  (-)
-  (-)

17:30:00 PS0420
(PS0420)





(100,2800)
-
-

-  (-)
-  (-)
-  (-)




-  (-)
-  (-)
-  (-)
95,2800
105,2800
17:30:00 PS0421
(PS0421)





(100,5500)
-
-

-  (-)
-  (-)
-  (-)




-  (-)
-  (-)
-  (-)

17:30:00 PS0422
(PS0422)





(101,7800)
-
-

-  (-)
-  (-)
-  (-)




-  (-)
-  (-)
-  (-)

17:30:00 PS0424
(PS0424)





(102,7300)
-
-

-  (-)
-  (-)
-  (-)




-  (-)
-  (-)
-  (-)
97,7300
107,7300
17:30:00 PS0721
(PS0721)





(100,1000)
-
-

20 (1)
-  (-)
-  (-)
98,8000



-  (-)
-  (-)
-  (-)
95,1000
105,1000
17:30:00 PS1024
(PS1024)





(103,2100)
-
-

-  (-)
-  (-)
-  (-)




-  (-)
-  (-)
-  (-)

17:30:00 ZAP
(PULAWY)
86,0000
85,6000
86,0000
86,0000
86,8000(#)
0,00
0,93
(86,0000)
19
-
610
52 417
11 (1)
68 (3)
10 (1)
85,2000
85,0000
84,2000
86,6000
87,0000
87,2000
354 (2)
23 (2)
16 (1)
77,4000
94,6000
17:30:00 PZU
(PZU)
37,9900
37,5900
38,1300
37,7500
37,7500(#)
-0,42
-0,42
(37,9100)
3915
-
2 355 295
89 230 081
950 (2)
1 368 (1)
11 914 (2)
37,7500
37,7400
37,7200
37,8200
37,8300
37,8500
510 (2)
1 000 (2)
1 000 (2)
34,1200
41,7000
17:30:00 PZU0727
(PZU0727)
102,8000
102,8000
102,8000
102,8000
0,10

(102,7000)
1
-
1
103
1 (1)
1 (1)
2 (1)
102,4000
102,3500
102,3100
102,8000
103,0000
103,0900
17 (2)
20 (1)
7 (1)

17:30:00 PZUAKORD
(PZUAKORD)
118,7100
118,7100
118,8000
118,8000
0,00

(118,8000)
3
-
300
35 631
100 (1)
200 (1)
100 (1)
118,7100
118,6800
118,5200
120,0000
120,9800
121,0000
100 (1)
11 (1)
100 (1)
106,9200
130,6800
17:30:00 QMULTIFIZ
(QMULTIFIZ)





(990,0200)
-
-

1 (1)
11 (2)
10 (1)
993,0000
990,2000
990,1100
1 049,9000
1 075,0000
1 191,0000
3 (1)
50 (1)
10 (1)
891,0200
1 089,0200
17:30:00 QNT
(QUANTUM)
15,0000
13,5000
15,0000
13,5000
-10,00

(15,0000)
3
-
200
2 861
150 (1)
297 (4)
-  (-)
13,6000
13,5000
15,5000
15,6000
16,0000
150 (1)
280 (2)
186 (2)
13,5000
16,5000
17:30:00 QRS
(QUERCUS)
2,2000
2,2000
2,2000
2,2000
2,2200(#)
0,00
0,91
(2,2000)
2
-
1 000
2 200
720 (1)
1 725 (2)
100 (1)
2,1900
2,1800
2,1600
2,2000
2,2100
2,2200
900 (1)
1 377 (1)
2 000 (1)
1,9800
2,4200
17:30:00 R22
(R22)
19,7500
19,6500
19,7500
19,7500
19,7500(#)
0,25
0,25
(19,7000)
7
-
1 205
23 773
300 (1)
520 (2)
67 (1)
19,3000
19,2500
19,2000
19,7500
19,8000
19,9000
130 (1)
350 (2)
120 (1)
17,7500
21,6000
17:30:00 RDL
(RADPOL)
1,2500
1,2000
1,2500
1,2000
1,2500(#)
-3,23
0,81
(1,2400)
5
-
8 210
9 963
1 400 (1)
650 (1)
1 000 (1)
1,1600
1,1450
1,1400
1,2400
1,2500
1,2800
450 (1)
18 658 (4)
2 000 (1)
1,1200
1,3600
17:30:00 RFK
(RAFAKO)
1,1780
1,0620
1,1900
1,1080
1,1080(#)
-5,78
-5,78
(1,1760)
1137
-
2 450 729
2 737 168
2 000 (1)
34 401 (5)
11 500 (3)
1,1000
1,0900
1,0820
1,1080
1,1100
1,1200
161 (1)
2 775 (3)
13 976 (4)
1,0620
1,2940
17:30:00 RAF
(RAFAMET)
11,6000
11,6000
11,6000
11,6000
0,00

(11,6000)
5
-
5
58
10 (1)
200 (1)
100 (1)
10,9000
10,0000
9,5000
11,6000
11,8000
12,0000
656 (2)
10 (1)
20 (1)
10,5000
12,7000
17:30:00 RBW
(RAINBOW)
24,3000
23,3000
25,0000
23,4000
23,4000(#)
-6,40
-6,40
(25,0000)
39
-
3 923
93 636
52 (1)
285 (2)
100 (1)
23,4000
23,3000
23,2000
24,2000
24,4000
24,5000
163 (1)
198 (1)
309 (1)
22,5000
27,5000
17:30:00 RNK
(RANKPROGR)
1,2600
1,2600
1,3200
1,3200
1,2550(#)
-1,12
-5,99
(1,3350)
7
-
6 404
8 277
169 (1)
800 (1)
1 731 (2)
1,2650
1,2600
1,2500
1,3150
1,3200
1,3300
1 000 (1)
3 647 (1)
2 785 (1)
1,2050
1,4650
17:30:00 RWL
(RAWLPLUG)
8,9800
8,6000
8,9800
8,9200
8,9800(#)
-3,88
-3,23
(9,2800)
13
-
4 927
43 060
1 000 (1)
30 (1)
350 (1)
8,6400
8,5400
8,5200
8,9400
8,9600
8,9800
290 (1)
806 (1)
313 (1)
8,3600
10,2000