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 LCC1022 MBK1030 MWT OW20F202000 OW20I192725 OW20L192100 OW20U192150 OW20W191700 PCM PHO0821 PGM RWL RCFL2BAYG1 RCFL2PKO RCFL3DB1 RCFL3PEO RCFL4JMT RCFL6CORN RCFS2EAD RCFS3BAS RCFS3OIL2 RCFS4PKO RCFS8SILVE RCGSXS0420 RCRPZU1220 RCTLHEN32 RCTSCOCO07 RCTSSUGA07 SEK TOW VTG WZ0121
ostatnie notowanie: 20.09.2019
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
09:03:27 PGM
(PMPG)
1,1000
1,1000
1,1000
1,1000
-0,90

(1,1100)
1
-
650
715
1 535 (2)
7 730 (2)
2 015 (1)
1,1000
1,0700
1,0100
1,1100
1,1700
1,2000
150 (1)
6 797 (2)
1 936 (3)
1,0000
1,2200
09:09:44 PN11219
(PN11219)
98,0000
98,0000
98,2100
98,0000
-0,61

(98,6000)
4
-
19
1 864
40 (1)
10 (1)
-  (-)
97,5000
97,0000
98,5000
98,9000
98,9600
10 (1)
8 (1)
6 (1)

09:00:00 PN21219
(PN21219)





(98,9000)
-
-

10 (1)
10 (1)
-  (-)
98,5000
96,5000
99,4800
99,4900
99,6900
5 (1)
17 (1)
3 (1)

09:00:00 PND0220
(PND0220)





(98,5000)
-
-

18 (1)
5 (1)
10 (1)
98,5000
97,5500
97,5000
99,0000
100,4800
100,4900
25 (2)
4 (1)
4 (1)
93,5000
103,5000
09:00:00 PND0420
(PND0420)





(98,6000)
-
-

4 (1)
10 (1)
-  (-)
97,8000
97,5000
98,6000
99,0000
99,6000
6 (1)
10 (1)
4 (1)

09:00:00 PND0520
(PND0520)





(98,5000)
-
-

10 (1)
-  (-)
-  (-)
97,4000

98,9000

10 (1)
-  (-)
-  (-)

09:00:00 PND0920
(PND0920)





(99,4900)
-
-

10 (1)
1 (1)
-  (-)
98,2000
98,0000
99,5000
99,7000
148 (1)
10 (1)
-  (-)

07:45:00 PND1219
(PND1219)





(99,7000)
-
-

-  (-)
-  (-)
-  (-)




-  (-)
-  (-)
-  (-)

09:08:39 PCE
(POLICE)
14,2000
14,2000
14,2000
14,2000
-0,70

(14,3000)
1
-
172
2 442
28 (1)
50 (1)
500 (1)
14,2000
13,7000
13,6000
14,3000
14,5000
14,7000
406 (2)
600 (2)
1 327 (2)
12,9000
15,7000
09:41:35 PXM
(POLIMEXMS)
2,2700
2,2500
2,2700
2,2500
2,2700(#)
-0,88
0,00
(2,2700)
20
-
12 919
29 126
277 (1)
4 400 (3)
19 766 (10)
2,2500
2,2450
2,2400
2,2700
2,2750
2,2850
4 290 (2)
3 000 (1)
8 500 (2)
2,0450
2,4950
09:10:40 PND
(POLNORD)
4,0800
4,0800
4,2000
4,2000
4,0800(#)
5,26
2,26
(3,9900)
8
-
6 030
24 917
640 (1)
3 522 (2)
180 (1)
4,1400
4,1100
4,0800
4,2000
4,2200
4,2300
900 (3)
1 500 (1)
2 956 (1)
3,6000
4,3800
09:00:00 PWX
(POLWAX)
3,3700
3,3700
3,3700
3,3700
3,3700(#)
1,20
1,20
(3,3300)
1
-
5
17
1 100 (3)
50 (1)
3 000 (1)
3,2000
3,1500
3,1200
3,3700
3,4000
3,4200
1 680 (2)
1 255 (2)
1 000 (1)
3,0000
3,6600
09:12:58 POZ
(POZBUD)
1,9000
1,9000
1,9800
1,9800
1,9000(#)
3,66
-0,52
(1,9100)
16
-
5 411
10 514
330 (1)
4 790 (2)
5 (1)
1,9200
1,9000
1,8950
1,9700
1,9750
1,9800
1 762 (2)
1 760 (2)
6 668 (2)
1,7200
2,1000
09:25:29 PRF
(PRAGMAFA)
11,8000
11,8000
11,8000
11,8000
0,00

(11,8000)
1
-
1
12
400 (1)
739 (2)
130 (1)
11,4000
11,3000
11,2000
11,8000
12,0000
12,1000
848 (2)
291 (3)
1 150 (2)
10,7000
12,9000
09:19:17 PRI
(PRAGMAINK)
6,5400
6,5400
6,5600
6,5600
6,5400(#)
-2,09
-2,39
(6,7000)
23
-
432
2 830
1 165 (1)
200 (1)
220 (1)
6,5000
6,4000
6,1200
6,8000
6,8200
6,8600
268 (1)
1 110 (1)
100 (1)
6,0400
7,3600
09:37:48 PDZ
(PRAIRIE)
0,8000
0,7700
0,8100
0,7900
0,8000(#)
-1,86
-0,62
(0,8050)
26
-
52 342
41 028
2 000 (1)
21 900 (6)
23 000 (2)
0,7650
0,7600
0,7550
0,7850
0,7900
0,7950
1 000 (1)
11 700 (1)
7 000 (2)
0,7250
0,8850
09:00:00 PRF0322
(PRF0322)





(98,0000)
-
-

58 (1)
100 (1)
100 (1)
98,2000
97,5500
95,0000
98,9900
99,4500
100,4000
100 (1)
100 (1)
70 (1)
93,0000
103,0000
09:00:00 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
09:00:00 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
09:00:00 PRF1021
(PRF1021)





(98,9900)
-
-

100 (1)
100 (1)
100 (1)
97,5500
95,0000
93,0000
99,8400
99,8500
99,8900
100 (1)
30 (1)
40 (1)
93,9900
103,9900
09:00:00 PRF1220
(PRF1220)





(100,2000)
-
-

70 (1)
100 (1)
50 (1)
99,0100
99,0000
98,5100
100,3700
100,4000
100,4500
2 (1)
100 (1)
100 (1)
95,2000
105,2000
09:00:00 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
09:00:00 PRI0521
(PRI0521)





(99,0000)
-
-

60 (1)
100 (1)
100 (1)
98,0100
98,0000
95,0000
99,2000
99,4500
100,0000
100 (1)
100 (1)
100 (1)
94,0000
104,0000
08:30:00 PMA
(PRIMAMODA)





(0,4560)
-
-

1 169 (1)
10 550 (2)
30 000 (1)
0,4540
0,4000
0,3000
0,5450
0,5500
0,6000
991 (1)
10 000 (1)
6 344 (2)
0,4120
0,5000
09:00:00 PTH
(PRIMETECH)





(1,4380)
-
-

999 (1)
1 000 (1)
1 666 (1)
1,3500
1,3400
1,3300
1,4100
1,4180
1,4200
1 000 (1)
1 499 (1)
1 063 (1)
1,2960
1,5800
08:50:20 PRD
(PROCAD)



1,5100(#)

54,08
(0,9800)
-
-

3 666 (1)
1 666 (1)
5 000 (1)
0,6700
0,6660
0,3500
0,9800
0,9900
1,1100
560 (4)
2 341 (1)
1 000 (1)
0,8820
1,0750
09:00:00 PRM
(PROCHEM)
17,4500
17,4500
17,4500
17,4500
17,4500(#)
0,58
0,58
(17,3500)
1
-
2
35
1 004 (2)
50 (1)
6 (1)
16,5500
15,1000
11,0000
17,3500
17,4500
17,9000
540 (1)
393 (1)
3 095 (3)
15,6500
19,0500
09:00:00 PJP
(PROJPRZEM)





(14,7000)
-
-

5 (1)
515 (1)
35 (1)
14,7000
14,6000
14,1000
14,7500
15,3000
17,1000
5 (1)
525 (1)
164 (1)
13,2500
16,1500
09:00:00 PRT
(PROTEKTOR)
3,7500
3,7500
3,7500
3,7500
3,7500(#)
0,00
0,00
(3,7500)
1
-
1
4
2 157 (1)
1 434 (2)
1 (1)
3,4800
3,4000
3,0000
3,6500
3,7500
3,7600
2 056 (1)
5 075 (3)
2 000 (1)
3,3800
4,1200
09:00:00 IPF
(PROVIDENT)





(6,0000)
-
-

1 440 (1)
6 (1)
-  (-)
5,2800
5,1000
5,5400
6,1500
6,9700
1 372 (1)
214 (1)
141 (1)
5,4000
6,6000
09:00:00 PS0123
(PS0123)





(102,7000)
-
-

220 (1)
-  (-)
-  (-)
102,4000

103,2000

220 (1)
-  (-)
-  (-)
97,7000
107,7000
09:00:00 PS0420
(PS0420)





(100,2800)
-
-

220 (1)
-  (-)
-  (-)
100,1000

100,3000

220 (1)
-  (-)
-  (-)
95,2800
105,2800
09:00:00 PS0421
(PS0421)





(100,5500)
-
-

220 (1)
-  (-)
-  (-)
100,5500

100,9500

220 (1)
-  (-)
-  (-)
95,5500
105,5500
09:00:00 PS0422
(PS0422)





(101,7800)
-
-

220 (1)
-  (-)
-  (-)
101,4000

101,8000

220 (1)
-  (-)
-  (-)
96,7800
106,7800
09:00:00 PS0424
(PS0424)





(102,7300)
-
-

220 (1)
-  (-)
-  (-)
102,7000

103,5000

220 (1)
-  (-)
-  (-)

09:00:00 PS0721
(PS0721)





(100,1000)
-
-

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

220 (1)
-  (-)
-  (-)

09:00:00 PS1024
(PS1024)





(103,2100)
-
-

220 (1)
-  (-)
-  (-)
101,8000

103,0000

220 (1)
-  (-)
-  (-)
98,2100
108,2100
09:27:24 ZAP
(PULAWY)
85,6000
85,6000
87,0000
87,0000
1,16

(86,0000)
5
-
135
11 588
30 (2)
97 (4)
89 (1)
85,2000
85,0000
84,4000
87,8000
88,0000
88,6000
31 (2)
64 (2)
85 (1)
77,4000
94,6000
09:41:06 PZU
(PZU)
37,8000
37,7600
37,8600
37,7700
37,8000(#)
0,05
0,13
(37,7500)
84
-
13 700
518 040
1 703 (6)
1 902 (9)
479 (1)
37,7600
37,7500
37,7400
37,8200
37,8300
37,8400
350 (2)
1 328 (8)
1 827 (5)
33,9800
41,5200
09:00:00 PZU0727
(PZU0727)





(102,8000)
-
-

1 (1)
2 (1)
5 (1)
102,3500
102,3100
102,3000
102,8000
103,0000
103,0900
17 (2)
20 (1)
7 (1)
97,8000
107,8000
09:00:00 PZUAKORD
(PZUAKORD)





(118,8000)
-
-

500 (5)
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
09:00:00 QMULTIFIZ
(QMULTIFIZ)
994,1100
994,1100
994,1100
994,1100
994,1100(#)
0,41
0,41
(990,0200)
2
-
4
3 976
3 (1)
17 (1)
10 (1)
990,3000
990,2000
990,1100
1 029,9000
1 049,9000
1 075,0000
3 (1)
3 (1)
50 (1)
891,0200
1 089,0200
09:00:00 QNT
(QUANTUM)





(13,5000)
-
-

10 (1)
150 (1)
74 (1)
13,7000
13,6000
13,5000
15,5000
15,6000
16,0000
150 (1)
280 (2)
90 (1)
12,2000
14,8000
09:08:45 QRS
(QUERCUS)
2,1900
2,1800
2,1900
2,1800
2,2000(#)
-0,91
0,00
(2,2000)
3
-
2 444
5 335
100 (1)
1 000 (1)
450 (1)
2,1600
2,1500
2,1200
2,1900
2,2000
2,2200
2 655 (1)
900 (1)
2 000 (1)
1,9800
2,4200
09:00:00 R22
(R22)
19,7500
19,7500
19,7500
19,7500
19,7500(#)
0,00
0,00
(19,7500)
1
-
5
99
300 (1)
420 (1)
410 (1)
19,3000
19,2500
19,2000
19,7500
19,8000
19,8500
125 (1)
150 (1)
160 (1)
17,8000
21,7000
09:00:00 RDL
(RADPOL)
1,2500
1,2500
1,2500
1,2500
1,2500(#)
4,17
4,17
(1,2000)
1
-
10
13
10 (1)
1 400 (1)
1 000 (1)
1,2400
1,1600
1,1400
1,2500
1,2950
1,3250
8 117 (2)
4 009 (2)
2 000 (1)
1,0800
1,3200
09:35:37 RFK
(RAFAKO)
1,1180
1,0720
1,1340
1,1060
1,1180(#)
-0,18
0,90
(1,1080)
141
-
330 322
366 395
200 (1)
12 401 (2)
6 530 (2)
1,0920
1,0900
1,0860
1,1040
1,1060
1,1080
1 966 (2)
6 435 (2)
7 844 (3)
0,9980
1,2180
09:00:00 RAF
(RAFAMET)





(11,6000)
-
-

705 (2)
200 (1)
100 (1)
10,9000
10,0000
9,5000
11,4000
11,6000
11,8000
670 (1)
656 (2)
10 (1)
10,5000
12,7000
09:16:18 RBW
(RAINBOW)
23,6000
23,6000
24,2000
24,2000
23,6000(#)
3,42
0,85
(23,4000)
2
-
4
96
100 (1)
64 (1)
322 (1)
23,7000
23,6000
23,4000
24,2000
24,5000
24,6000
241 (2)
528 (2)
120 (1)
21,1000
25,7000
09:06:45 RNK
(RANKPROGR)
1,2650
1,2650
1,2650
1,2650
-4,17

(1,3200)
1
-
150
190
19 (1)
1 000 (1)
1 731 (2)
1,2650
1,2550
1,2500
1,3150
1,3200
1,3500
1 000 (1)
3 647 (1)
750 (1)
1,1900
1,4500