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 ABS BNF1221 BOS CDL DS1023 ERB F6MWZ20 FEUHH20 FLWBM20 FSPLU20 GHI0720 GTC IPO INTLCDR22285 INTLDOW16790 INTLHSC15685 INTLNKX18705 INTLPKN26401 INTLUSD21279 INTSCDR24810 INTSKGH23341 INTSPLA25924 IPOBENE3H KRA1226 LMBSFIZ MCI0321 NTT OW20A202225 OW20C202250 OW20M201825 OW20N202450 OW20X201800 PEO1028 PIA1128 PMA RCCOCOOPEN RCFL2OIL2 RCFL3EAD RCFL3ROS RCFL4PGN RCFL6FW201 RCFS2KGH RCFS3GASO RCFS4FW203 RCFS6COFF1 RCGLDAOPEN RCNAGAOPEN RCTLBEI RCTLTOTF RDN SET TLX VIN WZ0126
ostatnie notowanie: 17.01.2020
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 PIA1128
(PIA1128)





(100,0000)
-
-

-  (-)
-  (-)
-  (-)




-  (-)
-  (-)
-  (-)

17:30:00 PK10622
(PK10622)
101,2000
101,1900
101,2000
101,1900
0,16

(101,0300)
2
-
555
56 165
200 (1)
301 (1)
300 (1)
101,1100
101,1000
101,0900
101,1900
101,2000
101,3900
45 (1)
500 (1)
950 (1)
96,0300
106,0300
17:30:00 PKN0420
(PKN0420)
100,5600
100,5600
100,5600
100,5600
100,5600(#)
0,01
0,01
(100,5500)
1
-
250
25 140
100 (1)
100 (1)
500 (1)
100,5600
100,5000
100,1100
100,9000
100,9900
101,5000
190 (1)
500 (1)
200 (1)
95,5500
105,5500
17:30:00 PKN0622
(PKN0622)





(101,3900)
-
-

100 (1)
100 (1)
100 (1)
101,0100
100,9100
100,7800
101,3600
101,3700
101,3800
10 (1)
5 (1)
500 (1)
96,3900
106,3900
17:30:00 PKN0722
(PKN0722)





(101,2000)
-
-

10 (1)
56 (1)
61 (1)
101,1800
101,1700
101,1500
101,3400
101,3800
101,4900
100 (1)
200 (1)
450 (2)
96,2000
106,2000
17:30:00 PKN0921
(PKN0921)
100,9700
100,9700
100,9700
100,9700
0,47

(100,5000)
1
-
10
1 010
100 (1)
62 (1)
500 (1)
100,6200
100,6100
100,0000
100,9700
101,0000
101,0900
340 (1)
400 (1)
50 (1)
95,5000
105,5000
17:30:00 PKN1222
(PKN1222)
100,8000
100,8000
100,8000
100,8000
100,7500(#)
-0,05
-0,10
(100,8500)
1
-
450
45 360
200 (1)
194 (1)
233 (2)
100,8300
100,8100
100,7900
101,1400
101,1500
101,1900
100 (1)
3 000 (1)
195 (1)
95,8500
105,8500
17:30:00 PKN
(PKNORLEN)
85,0000
85,0000
86,6000
86,2400
86,2400(#)
0,77
0,77
(85,5800)
3892
-
705 605
60 781 276
19 728 (1)
656 (1)
725 (1)
86,2400
86,1400
86,1200
86,2600
86,2800
86,3000
21 (1)
1 466 (2)
10 345 (4)
77,0400
94,1200
17:30:00 PKO0328
(PKO0328)





(101,4000)
-
-

1 (1)
-  (-)
-  (-)
101,0000

102,0000

1 (1)
-  (-)
-  (-)
96,4000
106,4000
17:30:00 PKO0721
(PKO0721)





(99,7900)
-
-

-  (-)
-  (-)
-  (-)




-  (-)
-  (-)
-  (-)

17:30:00 PKO0827
(PKO0827)
101,9000
101,9000
101,9000
101,9000
0,00

(101,9000)
1
-
1
102
1 (1)
-  (-)
-  (-)
101,0000

101,9000
102,0000
104,0000
1 (1)
2 (2)
1 (1)

17:30:00 PKOASZEWZ
(PKOASZEWZ)





(97,7300)
-
-

60 (1)
45 (1)
100 (1)
97,8600
97,8500
97,8400
99,5000
99,6000
99,9900
171 (2)
260 (1)
622 (2)
87,9600
107,5000
17:30:00 PKO
(PKOBP)
34,9200
34,9000
35,3800
35,0000
35,0000(#)
0,34
0,34
(34,8800)
2708
-
1 613 045
56 784 862
41 895 (4)
11 832 (1)
12 915 (1)
35,0000
34,9900
34,9600
35,1000
35,1400
35,1600
500 (1)
1 500 (2)
500 (1)
31,4000
38,3600
17:30:00 PKOGD
(PKOGD)





(107,5000)
-
-

36 (2)
69 (1)
800 (1)
107,8500
107,8100
107,7000
108,9000
108,9400
109,0000
448 (3)
255 (1)
250 (1)
96,7500
118,2500
17:30:00 PKOGS
(PKOGS)
94,8800
94,8700
96,0000
96,0000
1,21

(94,8500)
4
-
237
22 600
102 (1)
54 (1)
25 (1)
94,8800
94,8700
94,8500
96,0000
96,8000
97,0000
498 (1)
500 (1)
500 (1)
85,3700
104,3300
17:30:00 PKOSO
(PKOSO)
108,1400
108,1400
108,1400
108,1400
0,01

(108,1300)
2
-
300
32 442
300 (1)
100 (1)
75 (1)
108,1600
108,1500
108,1300
109,6000
109,9000
111,0000
250 (1)
975 (1)
15 (1)
97,3200
118,9400
17:30:00 PKP
(PKPCARGO)
20,8500
20,6500
21,0500
20,6500
20,6500(#)
-0,72
-0,72
(20,8000)
211
-
18 848
393 354
660 (4)
5 381 (5)
1 508 (2)
20,6500
20,6000
20,5500
20,9000
20,9500
21,0000
1 426 (4)
47 (1)
875 (5)
18,7200
22,8500
17:30:00 PLX
(PLASTBOX)
2,2450
2,1500
2,2450
2,1500
2,2450(#)
0,00
4,42
(2,1500)
5
-
4 505
9 686
376 (1)
5 000 (1)
5 810 (2)
2,1500
2,1400
2,1000
2,2100
2,2150
2,2450
876 (1)
5 000 (1)
1 460 (1)
1,9360
2,3650
17:30:00 PIW
(PLATYNINW)



0,4100(#)

13,89
(0,3600)
-
-

4 305 (3)
2 500 (1)
13 245 (1)
0,3300
0,3240
0,3000
0,4100
0,4400
0,4500
1 551 (1)
200 (1)
7 800 (3)
0,3240
0,3960
17:30:00 PLY
(PLAY)
36,5000
35,7600
36,6600
36,1000
36,1000(#)
-1,10
-1,10
(36,5000)
1655
-
293 430
10 590 850
28 (1)
95 (1)
648 (3)
36,0800
36,0400
36,0000
36,1000
36,1200
36,1400
184 (1)
683 (3)
237 (1)
32,8600
40,1400
17:30:00 PLW
(PLAYWAY)
268,0000
264,0000
276,0000
276,0000
276,0000(#)
-0,36
-0,36
(277,0000)
402
-
8 277
2 234 703
463 (2)
500 (4)
364 (5)
274,0000
273,0000
272,0000
276,0000
276,5000
277,0000
278 (6)
59 (1)
364 (5)
249,5000
304,5000
17:30:00 PLZ
(PLAZACNTR)
2,5800
2,5800
2,5800
2,5800
4,0000(#)
2,38
58,73
(2,5200)
1
-
6
15
615 (2)
600 (1)
1 696 (3)
2,3800
2,3600
2,3400
2,5800
2,6000
2,6800
582 (2)
1 000 (1)
1 010 (1)
2,2800
2,7600
17:30:00 PLO0524
(PLO0524)





(100,0000)
-
-

-  (-)
-  (-)
-  (-)




-  (-)
-  (-)
-  (-)

17:30:00 PLO0525
(PLO0525)





(100,0000)
-
-

-  (-)
-  (-)
-  (-)




-  (-)
-  (-)
-  (-)
95,0000
105,0000
17:30:00 PLO0527
(PLO0527)





(100,0000)
-
-

-  (-)
-  (-)
-  (-)




-  (-)
-  (-)
-  (-)

17:30:00 PLO0528
(PLO0528)





(100,0000)
-
-

-  (-)
-  (-)
-  (-)




-  (-)
-  (-)
-  (-)

17:30:00 PLO0529
(PLO0529)





(100,0000)
-
-

-  (-)
-  (-)
-  (-)




-  (-)
-  (-)
-  (-)

17:30:00 PLO0530
(PLO0530)





(100,0000)
-
-

-  (-)
-  (-)
-  (-)




-  (-)
-  (-)
-  (-)

17:30:00 PLO1130
(PLO1130)





(100,0000)
-
-

-  (-)
-  (-)
-  (-)




-  (-)
-  (-)
-  (-)

17:30:00 PGM
(PMPG)
1,2100
1,2100
1,2100
1,2100
-0,82

(1,2200)
1
-
1 000
1 210
1 259 (1)
660 (1)
664 (1)
1,2100
1,1700
1,1600
1,2200
1,2400
1,2500
2 077 (2)
891 (1)
6 250 (1)
1,1000
1,3400
17:30:00 PMS0624 100,0000
100,0000
100,0000
100,0000
0,20

(99,8000)
1
-
2
200
-  (-)
-  (-)
-  (-)


100,0000

16 (1)
-  (-)
-  (-)
94,8000
104,8000
17:30:00 PND0220
(PND0220)
99,7800
99,7800
99,7800
99,7800
-0,01

(99,7900)
1
-
2
200
3 (1)
10 (1)
27 (1)
99,1700
99,1600
99,1000
99,7800
99,7900
99,8800
2 (1)
6 (1)
2 (1)

17:30:00 PND0420
(PND0420)





(99,0000)
-
-

6 (1)
10 (1)
-  (-)
98,5300
98,5000
99,9900
100,0000
100,0200
12 (3)
10 (1)
4 (1)

17:30:00 PND0520
(PND0520)





(99,0000)
-
-

5 (1)
10 (1)
-  (-)
98,6100
98,6000
99,6900
99,8600
99,9900
10 (1)
6 (1)
9 (2)

17:30:00 PND0920
(PND0920)





(99,5000)
-
-

12 (2)
2 (1)
-  (-)
98,6000
98,5100
99,5000
100,0000
54 (1)
20 (2)
-  (-)
94,5000
104,5000
17:30:00 PCE
(POLICE)
10,6000
10,6000
10,6000
10,6000
-2,75

(10,9000)
6
-
174
1 844
46 (1)
1 330 (5)
100 (1)
10,6000
10,5000
10,4000
10,7000
10,8000
10,9000
160 (1)
1 116 (1)
2 459 (1)
9,8500
11,9000
17:30:00 PXM
(POLIMEXMS)
2,4950
2,4650
2,6500
2,5100
2,5100(#)
0,60
0,60
(2,4950)
316
-
355 091
908 409
939 (1)
340 (1)
5 192 (6)
2,5100
2,5050
2,5000
2,5400
2,5600
2,5650
753 (1)
10 934 (4)
5 688 (2)
2,2500
2,7400
17:30:00 PND
(POLNORD)
3,8000
3,2300
3,8800
3,2700
3,2700(#)
-16,58
-16,58
(3,9200)
1025
-
864 362
3 084 737
3 000 (1)
3 000 (2)
1 100 (2)
3,2500
3,2400
3,2300
3,2700
3,2800
3,2900
8 829 (8)
1 500 (1)
1 900 (2)
3,5300
4,3100
17:30:00 PWX
(POLWAX)
3,0000
2,9900
3,0100
3,0000
3,0000(#)
0,00
0,00
(3,0000)
18
-
7 258
21 788
685 (1)
580 (2)
483 (1)
3,0050
3,0000
2,9900
3,0900
3,0950
3,2000
557 (1)
3 517 (1)
360 (1)
2,7000
3,3000
17:30:00 POZ
(POZBUD)
1,7250
1,6900
1,7450
1,7000
1,7000(#)
-2,02
-2,02
(1,7350)
45
-
30 515
52 034
1 000 (1)
5 908 (2)
4 500 (1)
1,6950
1,6900
1,6800
1,7000
1,7200
1,7400
1 943 (2)
6 122 (2)
2 000 (2)
1,5650
1,9050
17:30:00 PRF
(PRAGMAFA)
12,6000
12,6000
12,9000
12,9000
0,00

(12,9000)
5
-
402
5 092
120 (1)
50 (1)
138 (1)
12,5000
12,1000
12,0000
12,9000
13,1000
13,2000
142 (1)
50 (1)
120 (1)
11,7000
14,1000
17:30:00 PRI
(PRAGMAINK)
7,0200
7,0200
7,0200
7,0200
0,00

(7,0200)
4
-
8
56
20 (1)
50 (1)
50 (1)
6,8000
6,7600
6,6000
7,0400
7,0600
7,0800
20 (1)
20 (1)
20 (1)
6,3200
7,7200
17:30:00 PDZ
(PRAIRIE)
0,6100
0,6050
0,6250
0,6200
0,6200(#)
0,00
0,00
(0,6200)
49
-
104 831
64 336
4 086 (1)
12 469 (3)
24 000 (6)
0,6200
0,6100
0,6050
0,6250
0,6300
0,6350
9 300 (3)
12 630 (4)
9 400 (4)
0,5600
0,6800
17:30:00 PRF0322
(PRF0322)
99,0000
99,0000
99,0000
99,0000
99,0000(#)
0,00
0,00
(99,0000)
1
-
27
2 673
100 (1)
100 (1)
100 (1)
98,7500
98,5500
98,0000
99,0000
99,4500
99,9900
173 (1)
100 (1)
25 (1)
94,0000
104,0000
17:30:00 PRF0521
(PRF0521)



99,0000(#)

-0,55
(99,5500)
-
-

100 (1)
100 (1)
100 (1)
99,0000
95,0000
90,0000
98,0000
100,2000
100,4500
100 (1)
200 (1)
100 (1)
94,5500
104,5500
17:30:00 PRF0723
(PRF0723)
99,0100
99,0100
99,0100
99,0100
99,0100(#)
0,00
0,00
(99,0100)
1
-
100
9 901
159 (1)
100 (1)
100 (1)
99,0000
98,5500
95,0000
99,4400
100,0000
100,2400
1 030 (1)
100 (1)
154 (1)
94,0100
104,0100
17:30:00 PRF1021
(PRF1021)
99,9600
99,9600
99,9600
99,9600
0,77

(99,2000)
1
-
68
6 797
20 (1)
100 (1)
239 (2)
98,6300
98,6100
98,6000
99,9500
99,9600
99,9900
49 (1)
100 (1)
579 (2)
94,2000
104,2000
17:30:00 PRF1220
(PRF1220)





(100,6800)
-
-

100 (1)
50 (1)
30 (1)
99,6000
98,5100
98,5000
100,6800
100,8000
100,8900
196 (1)
100 (1)
60 (1)
95,6800
105,6800
17:30:00 PRI0320
(PRI0320)





(100,9000)
-
-

100 (1)
100 (1)
100 (1)
99,5000
95,0000
93,0000
100,9000
103,0000
150 (1)
100 (1)
-  (-)
95,9000
105,9000
17:30:00 PRI0521
(PRI0521)





(99,0000)
-
-

100 (1)
100 (1)
100 (1)
98,0000
95,0000
93,0000
99,4500
100,4500
101,0000
100 (1)
100 (1)
100 (1)
94,0000
104,0000