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
09:26:52 PMA
(PRIMAMODA)



1,0100(#)

0,00
(1,0100)
-
-

100 (1)
2 300 (2)
1 000 (1)
-1,0000
1,0100
0,9500
-1,0000
1,2900
1,3000
140 (1)
1 000 (1)
3 583 (3)
0,9100
1,1100
09:00:00 PTH
(PRIMETECH)
1,2400
1,2400
1,2400
1,2400
1,2400(#)
0,00
0,00
(1,2400)
1
-
153
190
1 538 (3)
1 600 (2)
2 930 (2)
1,1800
1,1540
1,1400
1,2400
1,2540
1,2860
231 (1)
996 (1)
1 000 (1)
1,1160
1,3640
08:30:00 PRD
(PROCAD)





(0,9000)
-
-

1 301 (2)
666 (1)
5 555 (1)
0,6680
0,6660
0,6200
0,9000
0,9340
1,1800
20 826 (1)
799 (1)
903 (1)
0,8100
0,9900
09:34:59 PRM
(PROCHEM)
16,9500
16,9500
16,9500
16,9500
16,9500(#)
0,30
0,30
(16,9000)
4
-
13
220
32 (15)
388 (1)
580 (1)
16,5500
16,5000
16,4500
16,9500
17,0000
17,0500
74 (2)
638 (2)
27 (14)
15,2500
18,5500
09:00:00 PJP
(PROJPRZEM)
13,7000
13,7000
13,7000
13,7000
13,7000(#)
0,00
0,00
(13,7000)
14
-
47
644
55 (1)
550 (1)
120 (1)
13,7000
13,6500
13,4000
14,3000
15,8000
15,9500
525 (1)
35 (1)
68 (1)
12,3500
15,0500
09:06:11 PRT
(PROTEKTOR)
3,6500
3,6500
3,6500
3,6500
0,00

(3,6500)
1
-
1
4
2 182 (1)
400 (1)
400 (1)
3,4400
3,4200
3,4100
3,6100
3,6500
3,7400
2 080 (1)
498 (1)
30 (1)
3,2900
4,0100
09:01:10 IPF
(PROVIDENT)
5,9000
5,9000
5,9000
5,9000
4,06

(5,6700)
1
-
2
12
155 (1)
1 473 (1)
-  (-)
5,4000
5,1600
5,4100
5,9000
6,9400
1 405 (1)
116 (1)
139 (1)
5,1100
6,2300
09:00:00 PS0123
(PS0123)





(102,7500)
-
-

220 (1)
-  (-)
-  (-)
102,4000

103,2000

220 (1)
-  (-)
-  (-)
97,7500
107,7500
09:00:00 PS0420
(PS0420)





(100,1400)
-
-

220 (1)
-  (-)
-  (-)
100,1000

100,3000

220 (1)
-  (-)
-  (-)

09:00:00 PS0421
(PS0421)





(100,6000)
-
-

220 (1)
-  (-)
-  (-)
100,6000

101,0000

220 (1)
-  (-)
-  (-)
95,6000
105,6000
09:00:00 PS0422
(PS0422)





(101,8200)
-
-

220 (1)
-  (-)
-  (-)
101,4500

101,8500
101,9500
220 (1)
10 (1)
-  (-)
96,8200
106,8200
09:00:00 PS0424
(PS0424)





(103,4000)
-
-

220 (1)
-  (-)
-  (-)
103,0000

103,8000

220 (1)
-  (-)
-  (-)

09:00:00 PS0721
(PS0721)





(100,1000)
-
-

220 (1)
20 (1)
-  (-)
100,2000
98,8000
100,6000

220 (1)
-  (-)
-  (-)
95,1000
105,1000
09:00:00 PS1024
(PS1024)





(103,2100)
-
-

220 (1)
-  (-)
-  (-)
102,0000

103,0000

220 (1)
-  (-)
-  (-)

09:53:12 ZAP
(PULAWY)
91,8000
91,0000
91,8000
91,6000
91,8000(#)
-0,22
0,00
(91,8000)
5
-
41
3 752
5 (1)
90 (1)
8 (1)
91,0000
89,0000
88,0000
91,8000
92,0000
93,0000
56 (1)
85 (1)
114 (4)
82,8000
100,5000
09:53:53 PZU
(PZU)
36,9000
36,7800
37,1900
37,1300
36,9000(#)
0,95
0,33
(36,7800)
214
-
60 262
2 231 720
2 215 (5)
738 (2)
1 838 (4)
37,1300
37,1200
37,1100
37,1700
37,1800
37,1900
1 939 (4)
988 (3)
1 795 (4)
33,1100
40,4500
09:37:35 PZU0727
(PZU0727)
103,0000
103,0000
103,0000
103,0000
0,00

(103,0000)
1
-
1
103
1 (1)
3 (1)
3 (1)
103,0000
102,8000
102,6100
103,2000
103,3000
104,0000
17 (1)
19 (2)
1 (1)
98,0000
108,0000
09:00:00 PZUAKORD
(PZUAKORD)





(119,9600)
-
-

610 (6)
105 (2)
90 (1)
119,5500
119,5000
119,4700
121,0000
121,9500
122,0000
26 (1)
39 (1)
653 (3)
107,9700
131,9500
09:08:11 QMULTIFIZ
(QMULTIFIZ)
999,0000
999,0000
999,0000
999,0000
0,70

(992,0100)
1
-
37
36 963
3 (1)
9 (1)
14 (1)
991,1000
990,1500
990,1000
1 019,9000
1 049,9000
1 191,0000
5 (1)
5 (1)
10 (1)
892,8100
1 091,2100
08:30:00 QNT
(QUANTUM)





(13,0000)
-
-

15 (1)
75 (1)
100 (1)
13,0000
12,0000
11,9000
14,0000
14,2000
15,4000
96 (1)
100 (1)
175 (2)
11,7000
14,3000
09:00:00 QRS
(QUERCUS)



2,1200(#)

1,92
(2,0800)
-
-

3 380 (1)
3 702 (2)
893 (1)
2,0500
2,0400
2,0200
2,1200
2,1300
2,1400
4 377 (2)
718 (1)
3 700 (1)
1,8750
2,2800
09:34:47 R22
(R22)
20,1000
20,1000
20,1000
20,1000
20,1000(#)
0,00
0,00
(20,1000)
3
-
20
402
50 (1)
900 (1)
400 (1)
19,7500
19,6500
19,6000
20,0000
20,1000
20,2000
100 (1)
60 (2)
480 (2)
18,1000
22,1000
09:00:00 RDL
(RADPOL)
1,2200
1,2200
1,2200
1,2200
1,2200(#)
0,00
0,00
(1,2200)
1
-
10
12
1 400 (1)
6 580 (2)
1 260 (1)
1,1700
1,1600
1,1550
1,2200
1,2350
1,2500
10 868 (1)
600 (1)
7 775 (1)
1,1000
1,3400
09:50:14 RFK
(RAFAKO)
1,0020
1,0020
1,0280
1,0140
1,0020(#)
0,40
-0,79
(1,0100)
32
-
30 496
30 985
1 683 (2)
5 000 (1)
2 500 (1)
1,0100
1,0060
1,0040
1,0240
1,0260
1,0280
3 000 (1)
4 904 (2)
1 000 (1)
0,9090
1,1100
09:00:00 RAF
(RAFAMET)





(9,5000)
-
-

8 (1)
50 (1)
20 (1)
9,5000
9,0000
8,3000
10,0000
10,9000
11,0000
770 (1)
120 (1)
10 (1)
8,5500
10,4000
09:00:00 RBW
(RAINBOW)





(26,7000)
-
-

706 (4)
285 (1)
167 (1)
26,7000
26,4000
26,3000
26,9000
27,0000
27,7000
705 (3)
15 (1)
275 (1)
24,1000
29,3000
09:40:39 RNK
(RANKPROGR)
1,3300
1,3050
1,3300
1,3050
1,3300(#)
0,00
1,92
(1,3050)
4
-
690
905
2 470 (1)
12 000 (2)
1 900 (1)
1,3050
1,3000
1,2650
1,3300
1,3450
1,3500
2 780 (1)
1 788 (1)
245 (1)
1,1750
1,4350
09:00:00 RWL
(RAWLPLUG)
8,5200
8,5200
8,5200
8,5200
8,5200(#)
-0,93
-0,93
(8,6000)
1
-
2
17
50 (1)
495 (3)
645 (2)
8,3400
8,2600
8,2400
8,5000
8,5200
8,8600
950 (1)
1 491 (1)
173 (1)
7,7400
9,4600
09:05:00 RC6OGAOPEN
(RC6OGAOPEN)





(133,5000)
-
-

5 000 (1)
-  (-)
-  (-)
133,0000

133,9000

5 000 (1)
-  (-)
-  (-)

09:05:01 RCATXAOPEN
(RCATXAOPEN)





(130,2000)
-
-

5 000 (1)
-  (-)
-  (-)
129,5000

130,0000

5 000 (1)
-  (-)
-  (-)

09:05:00 RCBIEAOPEN
(RCBIEAOPEN)





(27,8300)
-
-

-  (-)
-  (-)
-  (-)




-  (-)
-  (-)
-  (-)

09:05:00 RCBMWIG401121
(RCBMWIG401121)





(963,6000)
-
-

400 (1)
-  (-)
-  (-)
956,6000

976,6000
1 005,0000
400 (1)
312 (1)
-  (-)

09:05:00 RCBSX5E0320
(RCBSX5E0320)





(1 284,4000)
-
-

400 (1)
-  (-)
-  (-)
1 274,4000

1 294,4000

400 (1)
-  (-)
-  (-)

09:05:00 RCBSX5E0420
(RCBSX5E0420)





(1 287,2000)
-
-

400 (1)
-  (-)
-  (-)
1 277,3000

1 297,3000

400 (1)
-  (-)
-  (-)

09:05:00 RCBSX5E0921
(RCBSX5E0921)





(1 108,6000)
-
-

400 (1)
-  (-)
-  (-)
1 099,4000

1 119,4000

400 (1)
-  (-)
-  (-)

09:05:00 RCBSX7E0520
(RCBSX7E0520)





(934,7000)
-
-

400 (1)
-  (-)
-  (-)
920,5000

924,7000
940,5000
111 (1)
400 (1)
-  (-)

09:05:00 RCBSX7E0720
(RCBSX7E0720)





(874,6000)
-
-

400 (1)
-  (-)
-  (-)
861,4000

881,4000

400 (1)
-  (-)
-  (-)

09:05:00 RCBSX7E1221
(RCBSX7E1221)





(891,8000)
-
-

500 (1)
-  (-)
-  (-)
885,3000

905,3000

500 (1)
-  (-)
-  (-)

09:05:00 RCBSXPP0420
(RCBSXPP0420)





(1 016,7000)
-
-

400 (1)
-  (-)
-  (-)
1 005,8000

1 025,8000

400 (1)
-  (-)
-  (-)

09:05:00 RCBTXAOPEN
(RCBTXAOPEN)





(65,5500)
-
-

2 500 (1)
-  (-)
-  (-)
64,8000

66,1500

2 500 (1)
-  (-)
-  (-)

09:05:00 RCBWIGZL0323
(RCBWIGZL0323)





(1 012,1000)
-
-

400 (1)
-  (-)
-  (-)
1 002,3000

1 022,3000

400 (1)
-  (-)
-  (-)

09:05:00 RCBWIGZL0423
(RCBWIGZL0423)





(1 017,9000)
-
-

400 (1)
-  (-)
-  (-)
1 008,6000

1 028,6000

400 (1)
-  (-)
-  (-)

09:05:00 RCBZLSR0320
(RCBZLSR0320)





(1 028,3000)
-
-

400 (1)
-  (-)
-  (-)
1 018,6000

1 038,6000

400 (1)
-  (-)
-  (-)

09:05:00 RCCCXAOPEN
(RCCCXAOPEN)





(46,0700)
-
-

4 000 (1)
-  (-)
-  (-)
45,8200

46,2100

4 000 (1)
-  (-)
-  (-)

09:05:00 RCCECAOPEN
(RCCECAOPEN)





(71,0000)
-
-

5 000 (1)
-  (-)
-  (-)
70,8000

71,0000

5 000 (1)
-  (-)
-  (-)

09:05:00 RCCMCAOPEN
(RCCMCAOPEN)





(59,0000)
-
-

2 000 (1)
-  (-)
-  (-)
58,7000

59,2000

2 000 (1)
-  (-)
-  (-)

09:05:00 RCCOCOOPEN
(RCCOCOOPEN)





(88,2500)
-
-

625 (1)
-  (-)
-  (-)
86,5500

90,4500

625 (1)
-  (-)
-  (-)

09:05:00 RCCOFFAOPEN1
(RCCOFFAOPEN1)





(2,5500)
-
-

50 000 (1)
2 700 (3)
5 303 (1)
2,5800
2,5100
2,5000
2,5900
2,9500
2,9600
50 000 (1)
1 010 (1)
5 000 (1)

09:05:00 RCCOPPOPEN
(RCCOPPOPEN)





(9,5200)
-
-

10 000 (1)
-  (-)
-  (-)
9,4900

9,5300

10 000 (1)
-  (-)
-  (-)

09:05:00 RCCORAOPEN
(RCCORAOPEN)





(6,9800)
-
-

50 000 (1)
-  (-)
-  (-)
6,9300

7,1300
7,5000
11,0000
50 000 (1)
260 (1)
10 000 (1)