STRONA GŁÓWNA         
BM PEKAO         
BM 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 BNPPBSK0223 BOS CDL DS1023 ERB FACPM20 FEUHU20 FMBKM20 FTENH20 GHJ0320 GTC0321 INTLADS05520 INTLCDR22517 INTLDOW20040 INTLJSW26104 INTLNOK02493 INTLPLA26435 INTLVOW15842 INTSDBK10520 INTSNAG07104 INTSSLV02345 IPE KRI LMDSFIZ MCM0620 ODL OW20B202150 OW20D202000 OW20N201800 OW20O202450 OW20X201900 PEOH215 PKN PRZ0924 RCDGRAOPEN RCFL2PLAY RCFL3FW202 RCFL3SOY RCFL4SOY RCFL6OIL RCFS2OIL1 RCFS3LIGH RCFS4NAG RCFS6GOLD RCGOIL1022 RCOSBAOPEN RCTLBPL3 RCTLTOTF4 RDN SIC1133 TPE VOT WZ1122
ostatnie notowanie: 21.02.2020
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 PKN
(PKNORLEN)
72,5400
72,4400
73,7200
73,3000
73,3000(#)
0,58
0,58
(72,8800)
4629
-
856 599
62 631 000
187 (1)
629 (3)
200 (1)
73,0200
73,0000
72,9600
73,3000
73,3400
73,3800
14 (1)
5 757 (3)
13 (1)
65,6000
80,1600
17:30:00 PKO0328
(PKO0328)





(101,9000)
-
-

3 (1)
1 (1)
-  (-)
101,2400
101,0000
101,9500
102,0000
4 (1)
1 (1)
-  (-)
96,9000
106,9000
17:30:00 PKO0721
(PKO0721)





(99,7900)
-
-

-  (-)
-  (-)
-  (-)




-  (-)
-  (-)
-  (-)
94,7900
104,7900
17:30:00 PKO0827
(PKO0827)
102,5000
102,5000
102,6500
102,6500
0,15

(102,5000)
2
-
2
205
3 (1)
10 (1)
1 (1)
102,0000
101,7800
101,7500
102,6500
102,7500
104,0000
10 (1)
2 (2)
1 (1)
98,5000
106,5000
17:30:00 PKOASZEWZ
(PKOASZEWZ)
99,5000
99,5000
99,6000
99,6000
0,10

(99,5000)
3
-
541
53 856
188 (2)
78 (1)
500 (1)
98,8500
98,8100
98,7500
99,9900
101,0000
622 (2)
250 (1)
-  (-)
89,5500
109,4500
17:30:00 PKO
(PKOBP)
34,6900
34,3200
34,7900
34,4100
34,4100(#)
-1,12
-1,12
(34,8000)
3634
-
1 665 437
57 497 471
74 668 (4)
19 663 (5)
2 878 (1)
34,4100
34,4000
34,3900
34,4300
34,4400
34,4700
428 (1)
24 679 (3)
477 (1)
31,2300
38,1500
17:30:00 PKOGD
(PKOGD)





(107,9500)
-
-

228 (2)
229 (2)
300 (1)
108,1900
108,1800
108,1200
108,4500
108,4900
108,5000
205 (2)
500 (1)
4 100 (1)
97,1600
118,7400
17:30:00 PKOGS
(PKOGS)





(94,1200)
-
-

102 (1)
190 (1)
500 (1)
94,1300
94,1200
94,1000
95,0000
95,2500
95,3000
300 (1)
24 (1)
500 (1)
84,7100
103,5300
17:30:00 PKOSO
(PKOSO)





(108,6800)
-
-

382 (2)
300 (1)
200 (1)
108,7200
108,7100
108,7000
109,8000
109,9000
110,0000
2 000 (1)
975 (1)
250 (1)
97,8200
119,5400
17:30:00 PKP
(PKPCARGO)
14,9800
14,7600
15,2800
14,9200
14,9200(#)
0,00
0,00
(14,9200)
441
-
59 458
890 020
603 (2)
6 (1)
500 (1)
14,9200
14,9000
14,8600
14,9600
15,0000
15,0600
90 (1)
500 (1)
647 (1)
13,4400
16,4000
17:30:00 PL11130
(PL11130)





(100,0000)
-
-

-  (-)
-  (-)
-  (-)




-  (-)
-  (-)
-  (-)
95,0000
105,0000
17:30:00 PLX
(PLASTBOX)
2,1650
2,1000
2,1900
2,1800
2,1650(#)
3,32
2,61
(2,1100)
13
-
21 050
45 128
5 000 (1)
1 366 (1)
8 950 (1)
2,1500
2,1150
2,1100
2,1950
2,2000
2,2150
772 (1)
695 (1)
800 (1)
1,9000
2,3200
17:30:00 PIW
(PLATYNINW)



0,4000(#)

5,26
(0,3800)
-
-

3 405 (2)
1 185 (1)
285 (1)
0,3800
0,3300
0,3200
0,4000
0,4180
0,4490
2 210 (2)
38 879 (1)
3 378 (2)
0,3420
0,4180
17:30:00 PLY
(PLAY)
35,5000
34,5200
35,5000
34,8600
34,8600(#)
-1,97
-1,97
(35,5600)
2571
-
642 372
22 406 840
665 (1)
6 041 (2)
1 057 (2)
34,8600
34,8400
34,8200
34,9000
34,9400
34,9800
1 166 (2)
3 619 (5)
348 (1)
32,0200
39,1000
17:30:00 PLW
(PLAYWAY)
378,5000
376,0000
391,0000
390,0000
390,0000(#)
2,63
2,63
(380,0000)
403
-
6 856
2 650 970
400 (1)
8 (1)
33 (1)
389,5000
389,0000
388,5000
390,0000
390,5000
391,0000
277 (2)
30 (2)
1 373 (6)
342,0000
418,0000
17:30:00 PLZ
(PLAZACNTR)





(2,3800)
-
-

64 (1)
40 (1)
600 (1)
2,2200
2,0000
1,8000
2,3600
2,3800
2,4400
1 150 (2)
2 315 (2)
600 (1)
2,1600
2,6000
17:30:00 PLO0524
(PLO0524)





(100,0000)
-
-

-  (-)
-  (-)
-  (-)




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





(100,0000)
-
-

-  (-)
-  (-)
-  (-)




-  (-)
-  (-)
-  (-)
98,0000
102,0000
17:30:00 PLO0527
(PLO0527)





(100,0000)
-
-

-  (-)
-  (-)
-  (-)




-  (-)
-  (-)
-  (-)
95,0000
105,0000
17:30:00 PLO0528
(PLO0528)





(100,0000)
-
-

-  (-)
-  (-)
-  (-)




-  (-)
-  (-)
-  (-)
95,0000
105,0000
17:30:00 PLO0529
(PLO0529)





(100,0000)
-
-

-  (-)
-  (-)
-  (-)




-  (-)
-  (-)
-  (-)
98,0000
102,0000
17:30:00 PLO0530
(PLO0530)





(100,0000)
-
-

-  (-)
-  (-)
-  (-)




-  (-)
-  (-)
-  (-)
98,0000
102,0000
17:30:00 PLO1130
(PLO1130)





(100,0000)
-
-

-  (-)
-  (-)
-  (-)




-  (-)
-  (-)
-  (-)
98,0000
102,0000
17:30:00 PGM
(PMPG)
1,3100
1,3100
1,3100
1,3100
0,00

(1,3100)
1
-
938
1 229
490 (1)
1 386 (2)
6 500 (1)
1,2500
1,2400
1,2200
1,3100
1,3200
1,3500
17 (1)
5 860 (1)
350 (1)
1,1800
1,4400
17:30:00 PMS0624




(100,0000)
-
-

-  (-)
-  (-)
-  (-)


100,0000

26 (2)
-  (-)
-  (-)
95,0000
105,0000
17:30:00 PND0420
(PND0420)





(100,0000)
-
-

5 (1)
10 (1)
-  (-)
99,2100
99,2000
100,0000
100,1200
100,1300
5 (1)
11 (2)
4 (1)
96,0000
104,0000
17:30:00 PND0520
(PND0520)





(99,5000)
-
-

10 (1)
1 (1)
10 (1)
99,9000
99,5100
99,0000
100,3000

10 (1)
-  (-)
-  (-)
95,5000
103,5000
17:30:00 PND0920
(PND0920)





(100,0000)
-
-

120 (1)
10 (1)
-  (-)
99,5000
99,0000
100,5000

10 (1)
-  (-)
-  (-)
95,0000
105,0000
17:30:00 PCE
(POLICE)





(10,3000)
-
-

274 (2)
93 (1)
1 260 (5)
10,2000
10,1000
10,0000
10,4000
10,5000
10,6000
864 (4)
382 (2)
1 089 (3)
9,3000
11,3000
17:30:00 PXM
(POLIMEXMS)
2,1700
2,1350
2,2000
2,1600
2,1600(#)
-0,46
-0,46
(2,1700)
69
-
37 998
82 452
1 668 (3)
465 (1)
2 668 (4)
2,1600
2,1450
2,1400
2,1900
2,1950
2,2000
2 429 (3)
2 945 (4)
6 221 (3)
1,9540
2,3850
17:30:00 PND
(POLNORD)
3,5200
3,5200
3,5300
3,5300
3,5300(#)
0,57
0,57
(3,5100)
41
-
124 079
436 794
29 915 (5)
1 044 111 (12)
76 420 (8)
3,5200
3,5100
3,5000
3,5300
3,5400
3,5500
5 435 (6)
10 241 (6)
112 526 (12)
3,1600
3,8600
17:30:00 PWX
(POLWAX)
2,9950
2,9950
3,0500
3,0500
3,0500(#)
1,84
1,84
(2,9950)
10
-
6 262
19 056
1 000 (1)
25 600 (3)
500 (1)
3,0300
2,9950
2,9900
3,0600
3,1000
3,1400
61 (1)
1 000 (1)
504 (1)
2,7000
3,2900
17:30:00 POZ
(POZBUD)
1,4900
1,4100
1,5000
1,4800
1,4800(#)
-3,90
-3,90
(1,5400)
54
-
54 194
78 226
1 221 (1)
3 250 (1)
800 (1)
1,4300
1,4200
1,4150
1,4800
1,5150
1,5200
3 165 (4)
1 135 (1)
2 783 (2)
1,3900
1,6900
17:30:00 PRF
(PRAGMAFA)
12,6000
12,1000
12,6000
12,1000
12,3000(#)
-3,97
-2,38
(12,6000)
5
-
518
6 294
182 (2)
112 (1)
530 (2)
12,0000
11,5000
11,3000
12,3000
12,7000
12,9000
70 (1)
200 (1)
20 (1)
11,4000
13,8000
17:30:00 PRI
(PRAGMAINK)
7,0400
7,0400
7,2200
7,2200
7,0400(#)
2,56
0,00
(7,0400)
9
-
56
400
20 (1)
25 (1)
3 082 (2)
7,0800
7,0600
7,0400
7,2200
7,2400
7,2600
19 (1)
20 (1)
20 (1)
6,3400
7,7400
17:30:00 PDZ
(PRAIRIE)
0,5200
0,5000
0,5200
0,5100
0,5100(#)
-3,77
-3,77
(0,5300)
104
-
379 702
193 736
22 770 (6)
73 184 (14)
5 000 (1)
0,5050
0,5000
0,4960
0,5100
0,5150
0,5200
3 469 (1)
15 000 (2)
34 600 (5)
0,4780
0,5800
17:30:00 PRF0322
(PRF0322)
100,2000
100,1500
100,2000
100,2000
-0,05

(100,2500)
5
-
200
20 037
40 (1)
100 (1)
100 (1)
99,1700
99,1000
98,4900
100,2000
100,2400
100,4000
65 (1)
100 (1)
70 (1)
95,2500
105,2500
17:30:00 PRF0521
(PRF0521)





(100,0000)
-
-

30 (1)
100 (1)
100 (1)
99,1000
99,0000
95,0000
100,0000
100,4200
100,4300
465 (1)
10 (1)
100 (1)
95,0000
105,0000
17:30:00 PRF0723
(PRF0723)
100,0000
100,0000
100,0000
100,0000
0,00

(100,0000)
2
-
200
20 000
100 (1)
100 (1)
100 (1)
99,0000
95,0000
90,0000
100,4500
101,0000
100 (1)
100 (1)
-  (-)
95,0000
105,0000
17:30:00 PRF1021
(PRF1021)





(99,3000)
-
-

30 (1)
100 (1)
100 (1)
99,0100
99,0000
95,0000
99,9800
100,0000
100,0900
55 (1)
840 (1)
600 (2)
94,3000
104,3000
17:30:00 PRF1220
(PRF1220)
100,1400
100,1400
100,1400
100,1400
0,95

(99,2000)
1
-
20
2 003
20 (1)
80 (1)
100 (1)
99,2400
99,0000
98,7000
100,1500
100,6700
100,6800
100 (1)
59 (1)
196 (1)
94,2000
104,2000
17:30:00 PRI0320
(PRI0320)





(100,9000)
-
-

100 (1)
100 (1)
100 (1)
99,6000
95,0000
93,0000
101,0000
103,0000
100 (1)
100 (1)
-  (-)
95,9000
105,9000
17:30:00 PRI0521
(PRI0521)





(99,9000)
-
-

100 (1)
100 (1)
100 (1)
98,7000
95,0000
93,0000
100,0000
100,1500
100,4500
532 (1)
100 (1)
100 (1)
94,9000
104,9000
17:30:00 PMA
(PRIMAMODA)
0,5900
0,5900
0,5900
0,5900
0,5900(#)
-9,92
-9,92
(0,6550)
3
-
1 364
805
2 961 (3)
1 400 (1)
3 700 (1)
0,5900
0,1000
0,0200
0,7300
0,8000
0,9000
157 (1)
438 (1)
400 (1)
0,5900
0,7200
17:30:00 PTH
(PRIMETECH)





(1,0200)
-
-

345 (1)
200 (1)
4 770 (2)
1,0300
1,0200
1,0000
1,1400
1,1900
1,2200
805 (2)
1 800 (1)
1 336 (1)
0,9180
1,1220
17:30:00 PRD
(PROCAD)
0,8100
0,8100
0,8200
0,8200
0,8200(#)
1,23
1,23
(0,8100)
3
-
4 650
3 771
1 641 (1)
1 145 (1)
2 000 (1)
0,7920
0,7800
0,7100
0,8200
0,8600
0,9840
1 719 (1)
2 046 (2)
85 (1)
0,7300
0,8900
17:30:00 PRM
(PROCHEM)
16,7000
16,5500
16,7000
16,6500
16,7000(#)
-0,30
0,00
(16,7000)
4
-
1 265
21 114
530 (1)
600 (1)
200 (1)
16,4000
16,1000
15,9500
16,6500
16,7000
16,9500
145 (1)
737 (1)
79 (1)
15,0500
18,3500
17:30:00 PJP
(PROJPRZEM)
14,2000
14,2000
14,2000
14,2000
14,2000(#)
0,00
0,00
(14,2000)
1
-
2
28
147 (1)
68 (1)
109 (1)
13,7000
13,6500
13,6000
14,2000
14,3500
15,3000
882 (2)
678 (1)
50 (1)
12,8000
15,6000
17:30:00 PRT
(PROTEKTOR)
3,1300
3,0200
3,1300
3,1300
0,00

(3,1300)
6
-
1 530
4 629
270 (1)
202 (2)
330 (1)
2,9100
2,9000
2,8900
3,1300
3,1400
3,1500
1 070 (2)
590 (1)
1 461 (1)
2,8200
3,4400
17:30:00 IPF
(PROVIDENT)
7,7600
7,7600
7,7600
7,7600
7,7600(#)
0,00
0,00
(7,7600)
2
-
23
178
291 (1)
50 (1)
100 (1)
7,5000
6,0000
4,2000
7,7600
7,9900
8,0700
413 (2)
261 (1)
6 (1)
6,9900
8,5300