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 BNPPBKS0822 BPHFIZBI4 CDL DS1029 ERG F6MWH21 FGT FLTSM20 FPXMM20 GHE0822 ATT INS1020 INTLCCC24323 INTLDOW17806 INTLHSC15685 INTLNOK00968 INTLPKO15123 INTLUSJ26138 INTSCDR24810 INTSKGH00711 INTSPZU20131 IPOBENE3E KCH LMCSFIZ MCI1219 CNG OW20B201800 OW20I202600 OW20M201900 OW20R201900 OW20X192475 PCX0620 PHP0921 PRF RCBSX7E0520 RCFL2ESX RCFL3COFF1 RCFL3PKN RCFL4NAG RCFL6GASO RCFS2PZU RCFS3MBK RCFS4PKO RCFS8PALL RCGSXLV1220 RCROPL1220 RCTLGOLD07 RCTSKGH015 SA11131 SKH TRI WAS ZDW1131
ostatnie notowanie: 05.12.2019
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 PHP0921
(PHP0921)





(100,6000)
-
-

5 (1)
-  (-)
-  (-)
100,4500

101,4500

3 (1)
-  (-)
-  (-)
95,6000
105,6000
17:30:00 PHP0924
(PHP0924)





(100,0000)
-
-

5 (1)
-  (-)
-  (-)
100,1000

100,6000

5 (1)
-  (-)
-  (-)
95,0000
105,0000
17:30:00 PHP1121
(PHP1121)





(99,9300)
-
-

1 (1)
-  (-)
-  (-)
100,0000

101,0000

1 (1)
-  (-)
-  (-)
94,9300
104,9300
17:30:00 PHP1220
(PHP1220)





(100,5000)
-
-

5 (1)
-  (-)
-  (-)
100,4500

100,9500

5 (1)
-  (-)
-  (-)
96,5000
104,5000
17:30:00 PIA0922
(PIA0922)





(103,0000)
-
-

-  (-)
-  (-)
-  (-)




-  (-)
-  (-)
-  (-)
98,0000
108,0000
17:30:00 PIA1124
(PIA1124)





(100,0000)
-
-

-  (-)
-  (-)
-  (-)




-  (-)
-  (-)
-  (-)
95,0000
105,0000
17:30:00 PIA1126
(PIA1126)





(100,0000)
-
-

-  (-)
-  (-)
-  (-)




-  (-)
-  (-)
-  (-)
96,0000
104,0000
17:30:00 PIA1128
(PIA1128)





(100,0000)
-
-

-  (-)
-  (-)
-  (-)




-  (-)
-  (-)
-  (-)
96,0000
104,0000
17:30:00 PK10622
(PK10622)
101,1900
101,1900
101,2100
101,2000
0,01

(101,1900)
3
-
3 548
359 043
500 (1)
250 (1)
500 (1)
101,2100
101,2000
101,1800
101,5500
101,5600
101,5800
100 (1)
500 (1)
350 (1)
96,1900
106,1900
17:30:00 PKN0420
(PKN0420)





(101,3500)
-
-

200 (1)
200 (1)
500 (1)
101,0800
101,0700
101,0200
101,1000
101,2900
101,3000
10 (1)
43 (1)
150 (1)
96,3500
106,3500
17:30:00 PKN0622
(PKN0622)





(101,3100)
-
-

310 (3)
1 (1)
150 (1)
101,3200
101,3100
101,2800
101,5400
101,5500
101,6000
100 (1)
294 (1)
592 (1)
96,3100
106,3100
17:30:00 PKN0722
(PKN0722)





(101,2100)
-
-

100 (1)
500 (1)
150 (1)
101,2100
101,2000
101,0100
101,4400
101,4500
101,4800
100 (1)
300 (1)
203 (1)
96,2100
106,2100
17:30:00 PKN0921
(PKN0921)





(100,9700)
-
-

100 (1)
20 (1)
10 (1)
100,7300
100,7200
100,7000
100,9700
100,9800
101,0500
1 070 (2)
4 238 (1)
1 772 (1)
95,9700
105,9700
17:30:00 PKN1222
(PKN1222)





(100,9600)
-
-

310 (3)
100 (1)
500 (1)
101,0400
101,0300
101,0200
101,1900
101,2000
101,2400
220 (1)
250 (1)
4 750 (1)
95,9600
105,9600
17:30:00 PKN
(PKNORLEN)
88,5200
87,1600
89,4200
87,6400
87,6400(#)
-0,97
-0,97
(88,5000)
5948
-
764 944
67 356 317
622 (1)
1 771 (2)
674 (5)
87,6000
87,5400
87,5000
87,6400
87,6800
87,7000
3 118 (7)
1 000 (1)
1 708 (1)
79,6600
97,3400
17:30:00 PKO0328
(PKO0328)





(102,4000)
-
-

1 (1)
-  (-)
-  (-)
101,7000

102,2500
102,6500
102,7000
5 (1)
2 (1)
1 (1)
97,4000
107,4000
17:30:00 PKO0721
(PKO0721)





(99,7900)
-
-

-  (-)
-  (-)
-  (-)




-  (-)
-  (-)
-  (-)

17:30:00 PKO0827
(PKO0827)
102,6900
102,6900
102,6900
102,6900
0,19

(102,5000)
1
-
1
103
1 (1)
1 (1)
-  (-)
102,0100
102,0000
102,7000
102,7500
102,8000
1 (1)
1 (1)
1 (1)
98,6900
106,6900
17:30:00 PKOASZEWZ
(PKOASZEWZ)





(95,0000)
-
-

127 (1)
75 (1)
194 (1)
95,0400
95,0300
95,0100
96,4000
96,4500
96,4900
600 (1)
546 (2)
320 (1)
85,5000
104,5000
17:30:00 PKO
(PKOBP)
35,2100
34,4200
35,6000
34,7700
34,7700(#)
-0,63
-0,63
(34,9900)
7429
-
3 081 059
107 719 917
9 660 (6)
8 878 (3)
10 436 (5)
34,7700
34,7600
34,7500
34,8000
34,8300
34,8400
100 (1)
500 (1)
4 000 (1)
31,5000
38,4800
17:30:00 PKOGD
(PKOGD)





(105,1200)
-
-

50 (1)
100 (1)
71 (1)
105,2500
105,2200
105,2100
106,2800
106,2900
106,4400
200 (1)
623 (1)
250 (1)
94,6100
115,6300
17:30:00 PKOGS
(PKOGS)





(95,6600)
-
-

99 (1)
339 (1)
261 (1)
95,6700
95,6600
95,6500
96,7000
96,9900
97,8900
450 (1)
340 (1)
252 (2)
86,1000
105,2200
17:30:00 PKOSO
(PKOSO)
106,7900
106,7100
106,7900
106,7100
-0,70

(107,4600)
2
-
147
15 693
98 (1)
521 (2)
97 (1)
106,7200
106,7100
106,4800
107,4700
107,9500
108,0000
300 (1)
130 (1)
250 (1)
96,7200
118,2000
17:30:00 PKP
(PKPCARGO)
20,0000
20,0000
20,4500
20,2000
20,2000(#)
1,00
1,00
(20,0000)
271
-
30 899
623 281
12 692 (2)
354 (2)
5 332 (11)
20,1000
20,0500
20,0000
20,2000
20,2500
20,3000
641 (1)
100 (1)
526 (2)
18,0000
22,0000
17:30:00 PLX
(PLASTBOX)
2,1050
2,1050
2,2000
2,2000
2,1050(#)
4,51
0,00
(2,1050)
63
-
1 276
2 791
174 (20)
174 (20)
174 (20)
2,1200
2,1150
2,1100
2,2000
2,2150
2,2200
174 (20)
780 (1)
4 363 (1)
1,8960
2,3150
17:30:00 PIW
(PLATYNINW)



0,4600(#)

39,39
(0,3300)
-
-

3 263 (1)
4 867 (2)
1 184 (1)
0,3310
0,3300
0,3260
0,4600
0,4700
0,4820
4 950 (1)
1 331 (1)
527 (1)
0,2970
0,3630
17:30:00 PLY
(PLAY)
31,4600
31,0800
32,6800
32,2600
32,2600(#)
2,67
2,67
(31,4200)
1814
-
310 117
9 981 079
2 725 (2)
2 958 (3)
8 700 (4)
32,2600
32,2400
32,2200
32,3600
32,4000
32,5200
1 280 (1)
1 000 (1)
1 907 (2)
28,2800
34,5600
17:30:00 PLW
(PLAYWAY)
209,5000
205,0000
214,0000
213,0000
213,0000(#)
0,71
0,71
(211,5000)
292
-
13 016
2 731 721
1 993 (7)
58 (1)
30 (1)
212,0000
211,5000
211,0000
213,0000
213,5000
214,0000
335 (5)
647 (5)
392 (11)
190,4000
232,5000
17:30:00 PLZ
(PLAZACNTR)
2,2400
2,2400
2,4600
2,4600
2,4600(#)
0,00
0,00
(2,4600)
4
-
211
519
1 000 (1)
50 (1)
100 (1)
2,2000
2,1400
2,1200
2,4400
2,4600
2,4800
820 (1)
682 (2)
100 (1)
2,2200
2,7000
17:30:00 PLO0524
(PLO0524)





(100,0000)
-
-

-  (-)
-  (-)
-  (-)




-  (-)
-  (-)
-  (-)
96,0000
104,0000
17:30:00 PLO0525
(PLO0525)





(100,0000)
-
-

-  (-)
-  (-)
-  (-)




-  (-)
-  (-)
-  (-)
96,0000
104,0000
17:30:00 PLO0527
(PLO0527)





(100,0000)
-
-

-  (-)
-  (-)
-  (-)




-  (-)
-  (-)
-  (-)
95,0000
105,0000
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)
-
-

-  (-)
-  (-)
-  (-)




-  (-)
-  (-)
-  (-)
95,0000
105,0000
17:30:00 PLO1130
(PLO1130)





(100,0000)
-
-

-  (-)
-  (-)
-  (-)




-  (-)
-  (-)
-  (-)
95,0000
105,0000
17:30:00 PGM
(PMPG)





(1,2000)
-
-

1 000 (1)
6 638 (1)
480 (1)
1,1500
1,1300
1,0300
1,2200
1,2300
1,2500
880 (1)
6 510 (3)
800 (1)
1,0800
1,3200
17:30:00 PMS0624




(99,8000)
-
-

11 (1)
-  (-)
-  (-)
98,0000



-  (-)
-  (-)
-  (-)
94,8000
104,8000
17:30:00 PN11219
(PN11219)
95,7000
95,7000
95,7000
95,7000
-1,24

(96,9000)
1
-
10
957
8 (1)
10 (1)
-  (-)
92,1000
92,0000
96,0000
96,9000
97,0000
10 (1)
33 (1)
10 (1)
91,7000
99,7000
17:30:00 PN21219
(PN21219)
92,0000
92,0000
92,0000
92,0000
-4,15

(95,9800)
4
-
11
1 012
-  (-)
-  (-)
-  (-)


95,0000
95,9000
98,0600
5 (1)
5 (1)
3 (1)
88,0000
96,0000
17:30:00 PND0220
(PND0220)





(97,0000)
-
-

10 (1)
-  (-)
-  (-)
94,5000

95,9900
96,0000
98,4900
1 (1)
10 (1)
4 (1)
93,0000
101,0000
17:30:00 PND0420
(PND0420)





(97,6000)
-
-

10 (1)
-  (-)
-  (-)
94,5000

96,0000
99,6500
99,6900
10 (1)
3 (1)
3 (1)
93,6000
101,6000
17:30:00 PND0520
(PND0520)





(96,5000)
-
-

5 (1)
-  (-)
-  (-)
92,0000

96,0000
97,5000
97,9900
10 (1)
1 (1)
5 (1)
92,5000
100,5000
17:30:00 PND0920
(PND0920)





(99,0000)
-
-

10 (1)
-  (-)
-  (-)
94,5000

96,0000
97,0000
10 (1)
10 (1)
-  (-)
95,0000
103,0000
17:30:00 PND1219
(PND1219)
95,8000
95,8000
95,8000
95,8000
-3,17

(98,9400)
1
-
10
958
2 (1)
-  (-)
-  (-)
95,0000

97,0000
98,0000
98,9200
10 (1)
18 (1)
16 (1)
91,8000
99,8000
17:30:00 PCE
(POLICE)
10,1000
10,0000
10,1000
10,0000
0,00

(10,0000)
5
-
779
7 861
500 (1)
2 131 (7)
1 000 (1)
10,1000
10,0000
9,9000
10,2000
10,3000
10,4000
445 (2)
1 418 (3)
1 140 (2)
9,0000
11,0000
17:30:00 PXM
(POLIMEXMS)
2,1100
2,0850
2,1500
2,1000
2,1000(#)
-0,94
-0,94
(2,1200)
164
-
219 004
462 166
1 503 (1)
14 261 (9)
11 573 (5)
2,0950
2,0900
2,0850
2,1000
2,1100
2,1150
25 (1)
1 000 (1)
1 000 (1)
1,9080
2,3300
17:30:00 PND
(POLNORD)
2,3900
2,3000
2,4100
2,4100
2,4100(#)
0,42
0,42
(2,4000)
105
-
77 541
183 136
444 (2)
8 041 (3)
4 200 (1)
2,3900
2,3800
2,3700
2,4100
2,4200
2,4400
1 110 (2)
3 450 (2)
6 400 (1)
2,1600
2,6400
17:30:00 PWX
(POLWAX)
2,9900
2,9000
2,9900
2,9000
2,9900(#)
-3,01
0,00
(2,9900)
11
-
10 997
32 130
500 (1)
1 146 (3)
560 (1)
2,9050
2,9000
2,8600
2,9800
2,9900
2,9950
2 500 (1)
959 (2)
757 (1)
2,6950
3,2850
17:30:00 POZ
(POZBUD)
1,8300
1,8000
1,9100
1,8000
1,8000(#)
0,00
0,00
(1,8000)
28
-
44 022
79 795
7 (1)
3 601 (2)
500 (1)
1,8000
1,7900
1,7750
1,8200
1,8300
1,8350
1 880 (1)
995 (1)
7 300 (2)
1,6200
1,9800