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 BNPPBNK20622 BPHFIZBI2 CDR1221 DS1029 ERG F6MWG20 FENAM20 FLTBM20 FPLYM20 GHE0322 GPW0122 ING INTLBND00059 INTLDNP24778 INTLHSC12898 INTLNOK02485 INTLPKO15123 INTLUSD24406 INTSCCC25874 INTSHSC20537 INTSPLA25387 INVFIZ KRA0423 LBT MCF1020 NEU OW20A202550 OW20K192000 OW20M201750 OW20U202500 OW20X192050 PCR1223 PHP0725 PND RCBMWIG401121 RCFL2BOSS RCFL2PEO RCFL3COFF RCFL3MSPET RCFL4CECE RCFL5COPP RCFS1COCO RCFS2LIGH2 RCFS3COFF RCFS3PKO RCFS4PZU RCFS6SUGA RCGSX7E0122 RCRCPS1021 RCTLCOFF008 RCTLRDGB RCTSCORN07 RCTSSUGA13 SNK SOL UCEXSTOXX1221 WPL
ostatnie notowanie: 12.11.2019
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
09:00:00 PHP0725
(PHP0725)





(100,1000)
-
-

5 (1)
-  (-)
-  (-)
100,0000

100,5000

5 (1)
-  (-)
-  (-)

09:00:00 PHP0824
(PHP0824)





(100,0000)
-
-

1 (1)
-  (-)
-  (-)
100,0000



-  (-)
-  (-)
-  (-)
95,0000
105,0000
09:00:00 PHP0828
(PHP0828)





(100,0000)
-
-

5 (1)
-  (-)
-  (-)
100,0000



-  (-)
-  (-)
-  (-)
95,0000
105,0000
09:00:00 PHP0921
(PHP0921)





(100,6000)
-
-

5 (1)
-  (-)
-  (-)
100,4500

101,4500

3 (1)
-  (-)
-  (-)
95,6000
105,6000
09:00:00 PHP0924
(PHP0924)





(100,0000)
-
-

5 (1)
-  (-)
-  (-)
100,1000

100,6000

5 (1)
-  (-)
-  (-)

09:00:00 PHP1121
(PHP1121)





(99,9300)
-
-

1 (1)
-  (-)
-  (-)
100,0000

101,0000

1 (1)
-  (-)
-  (-)
94,9300
104,9300
09:00:00 PHP1220
(PHP1220)





(100,5000)
-
-

5 (1)
-  (-)
-  (-)
100,4500

100,9500

5 (1)
-  (-)
-  (-)
95,5000
105,5000
09:00:00 PIA0922
(PIA0922)





(103,0000)
-
-

-  (-)
-  (-)
-  (-)




-  (-)
-  (-)
-  (-)
98,0000
108,0000
09:00:00 PIA1124
(PIA1124)





(100,0000)
-
-

-  (-)
-  (-)
-  (-)




-  (-)
-  (-)
-  (-)
95,0000
105,0000
09:00:00 PIA1126
(PIA1126)





(100,0000)
-
-

-  (-)
-  (-)
-  (-)




-  (-)
-  (-)
-  (-)

09:00:00 PIA1128
(PIA1128)





(100,0000)
-
-

-  (-)
-  (-)
-  (-)




-  (-)
-  (-)
-  (-)

09:00:57 PK10622
(PK10622)
101,3100
101,3100
101,3100
101,3100
101,3100(#)
-0,35
-0,35
(101,6700)
3
-
330
33 432
50 (1)
250 (1)
96 (1)
101,2200
101,2100
101,1100
101,6700
101,6800
101,6900
50 (1)
100 (1)
3 113 (5)
96,6700
106,6700
09:00:00 PKN0420
(PKN0420)
101,3800
101,3800
101,3800
101,3800
101,3800(#)
0,30
0,30
(101,0800)
1
-
3
304
418 (1)
250 (1)
200 (1)
101,0800
101,0700
101,0500
101,3800
101,6800
101,7000
47 (1)
159 (1)
100 (1)
96,0800
106,0800
09:00:00 PKN0622
(PKN0622)





(101,6800)
-
-

4 (1)
500 (1)
100 (1)
101,3000
101,1000
101,0000
101,6700
101,6800
101,6900
451 (1)
60 (1)
2 626 (5)
96,6800
106,6800
09:00:00 PKN0722
(PKN0722)





(101,2800)
-
-

41 (2)
100 (1)
150 (1)
101,5000
101,2900
101,2800
101,6600
101,6700
101,6900
100 (1)
500 (1)
204 (3)
96,2800
106,2800
09:00:00 PKN0921
(PKN0921)





(100,9700)
-
-

105 (2)
100 (1)
200 (1)
100,7700
100,7500
100,7100
100,9700
100,9800
100,9900
123 (2)
4 238 (1)
261 (1)
95,9700
105,9700
09:00:00 PKN1222
(PKN1222)
101,3300
101,3300
101,3300
101,3300
101,3300(#)
0,09
0,09
(101,2400)
2
-
30
3 040
14 (1)
280 (2)
100 (1)
101,0100
101,0000
100,7100
101,3300
101,3400
101,3500
95 (1)
45 (1)
200 (1)
96,2400
106,2400
09:31:02 PKN
(PKNORLEN)
105,8000
104,6500
105,9000
105,3000
105,8000(#)
-0,19
0,28
(105,5000)
335
-
44 933
4 731 171
396 (3)
1 507 (4)
710 (4)
105,2000
105,1500
105,1000
105,3000
105,3500
105,4000
284 (1)
901 (3)
1 282 (4)
94,9600
116,0500
09:00:00 PKO0328
(PKO0328)





(102,3000)
-
-

1 (1)
-  (-)
-  (-)
101,5000

102,5000

1 (1)
-  (-)
-  (-)

09:00:00 PKO0721
(PKO0721)





(99,7900)
-
-

-  (-)
-  (-)
-  (-)




-  (-)
-  (-)
-  (-)
94,7900
104,7900
09:00:00 PKO0827
(PKO0827)





(102,4500)
-
-

1 (1)
1 (1)
-  (-)
102,1000
102,0000
102,5000
103,1000
103,9000
2 (1)
1 (1)
1 (1)

09:00:00 PKOASZEWZ
(PKOASZEWZ)





(95,0000)
-
-

11 (1)
86 (1)
75 (1)
95,1000
95,0600
95,0500
96,4500
96,4900
96,5400
46 (1)
320 (1)
500 (1)
85,5000
104,5000
09:31:12 PKO
(PKOBP)
39,1900
39,1100
39,3600
39,2000
39,1900(#)
0,51
0,49
(39,0000)
400
-
356 184
13 964 905
1 089 (2)
548 (1)
548 (1)
39,2000
39,1900
39,1800
39,2600
39,2700
39,2800
3 912 (6)
1 548 (2)
2 439 (3)
35,1000
42,9000
09:00:00 PKOGD
(PKOGD)





(105,7500)
-
-

10 (1)
102 (1)
65 (1)
105,2000
104,9200
104,9100
106,3000
106,4300
106,4400
200 (1)
271 (1)
250 (1)
95,1800
116,3200
09:00:00 PKOGS
(PKOGS)





(95,7000)
-
-

227 (1)
500 (1)
327 (1)
95,7300
95,7200
95,7000
96,9500
96,9900
97,0000
100 (1)
340 (1)
750 (1)
86,1300
105,2700
09:00:00 PKOSO
(PKOSO)
106,3700
106,3700
106,3700
106,3700
106,3700(#)
-0,52
-0,52
(106,9300)
3
-
251
26 699
65 (1)
201 (2)
1 000 (1)
106,3700
106,3600
106,2700
106,9300
106,9400
107,0000
198 (1)
600 (1)
1 000 (1)
96,2400
117,6200
09:18:23 PKP
(PKPCARGO)
23,6500
23,6500
23,8000
23,7000
23,6500(#)
0,21
0,00
(23,6500)
20
-
1 181
27 962
255 (2)
1 312 (7)
620 (3)
23,7000
23,6500
23,5500
23,8000
23,9000
23,9500
354 (3)
300 (1)
1 131 (4)
21,3000
26,0000
09:00:00 PLX
(PLASTBOX)
2,0400
2,0400
2,0400
2,0400
2,0400(#)
0,00
0,00
(2,0400)
1
-
5
10
5 494 (1)
880 (1)
800 (1)
1,9700
1,9500
1,9100
2,0200
2,0350
2,0400
1 000 (1)
5 000 (1)
3 642 (1)
1,8360
2,2400
08:30:06 PIW
(PLATYNINW)



0,4820(#)

33,89
(0,3600)
-
-

2 000 (1)
2 345 (1)
1 (1)
0,3600
0,2700
0,0200
0,4820
0,4840
0,4900
527 (1)
1 441 (1)
500 (1)
0,3240
0,3960
09:31:18 PLY
(PLAY)
30,2600
29,8200
30,2600
29,9400
30,2600(#)
-1,19
-0,13
(30,3000)
112
-
17 931
537 593
1 830 (7)
300 (1)
1 252 (5)
29,9000
29,8800
29,8600
29,9600
29,9800
30,0000
576 (2)
211 (1)
211 (1)
27,2800
33,3200
09:30:17 PLW
(PLAYWAY)
176,0000
173,8000
176,0000
174,6000
176,0000(#)
-0,68
0,11
(175,8000)
49
-
1 554
271 656
5 (1)
340 (2)
10 (1)
174,0000
173,8000
173,4000
174,6000
174,8000
175,0000
22 (2)
25 (2)
47 (1)
158,4000
193,2000
09:28:24 PLZ
(PLAZACNTR)
1,7500
1,7000
1,7800
1,7800
1,7500(#)
4,71
2,94
(1,7000)
8
-
3 766
6 595
1 500 (1)
1 400 (2)
1 000 (1)
1,5900
1,5800
1,5200
1,7800
1,7900
1,8200
270 (1)
300 (1)
1 623 (1)
1,5300
1,8700
09:00:00 PLO0524
(PLO0524)





(100,0000)
-
-

-  (-)
-  (-)
-  (-)




-  (-)
-  (-)
-  (-)

09:00:00 PLO0525
(PLO0525)





(100,0000)
-
-

-  (-)
-  (-)
-  (-)




-  (-)
-  (-)
-  (-)

09:00:00 PLO0527
(PLO0527)





(100,0000)
-
-

-  (-)
-  (-)
-  (-)




-  (-)
-  (-)
-  (-)
95,0000
105,0000
09:00:00 PLO0528
(PLO0528)





(100,0000)
-
-

-  (-)
-  (-)
-  (-)




-  (-)
-  (-)
-  (-)

09:00:00 PLO0529
(PLO0529)





(100,0000)
-
-

-  (-)
-  (-)
-  (-)




-  (-)
-  (-)
-  (-)
95,0000
105,0000
09:00:00 PLO0530
(PLO0530)





(100,0000)
-
-

-  (-)
-  (-)
-  (-)




-  (-)
-  (-)
-  (-)

09:00:00 PLO1130
(PLO1130)





(100,0000)
-
-

-  (-)
-  (-)
-  (-)




-  (-)
-  (-)
-  (-)

09:00:00 PGM
(PMPG)





(1,2100)
-
-

6 356 (1)
210 (1)
4 735 (1)
1,1800
1,1300
1,1200
1,2300
1,2400
1,2500
1 173 (2)
2 000 (1)
800 (1)
1,0900
1,3300
09:00:00 PMS0624




(99,8000)
-
-

11 (1)
-  (-)
-  (-)
98,0000



-  (-)
-  (-)
-  (-)
94,8000
104,8000
09:00:00 PN11219
(PN11219)





(98,4800)
-
-

8 (2)
10 (1)
-  (-)
97,6000
97,5000
98,4000
98,5000
98,8700
8 (1)
52 (2)
10 (1)

09:00:00 PN21219
(PN21219)





(98,5000)
-
-

10 (1)
25 (1)
3 (1)
98,0000
97,0000
96,5300
98,8000
98,9200
98,9300
8 (1)
12 (1)
3 (1)

09:00:00 PND0220
(PND0220)





(98,0000)
-
-

2 (1)
10 (1)
10 (1)
98,0000
97,5000
96,0000
99,0000
99,5000
100,0000
10 (1)
10 (1)
5 (1)

09:00:00 PND0420
(PND0420)





(98,5000)
-
-

10 (1)
-  (-)
-  (-)
98,0000

98,9000
99,0000
99,5000
6 (1)
4 (1)
10 (1)

09:00:00 PND0520
(PND0520)





(98,0000)
-
-

10 (1)
-  (-)
-  (-)
96,5000

98,0000
99,4900
99,9000
10 (1)
3 (1)
3 (1)

09:00:00 PND0920
(PND0920)





(98,5000)
-
-

10 (1)
-  (-)
-  (-)
97,5000

99,0000
99,8000
10 (1)
148 (1)
-  (-)

09:00:00 PND1219
(PND1219)





(99,1000)
-
-

10 (1)
-  (-)
-  (-)
97,7000

99,1000
99,2000
99,3000
7 (2)
10 (1)
1 (1)

09:29:06 PCE
(POLICE)
11,9000
11,5000
11,9000
11,5000
11,9000(#)
0,00
3,48
(11,5000)
5
-
507
5 933
37 (1)
832 (2)
522 (2)
11,5000
11,4000
11,1000
11,7000
11,8000
11,9000
300 (1)
840 (2)
894 (2)
10,4000
12,6000
09:30:18 PXM
(POLIMEXMS)
2,2300
2,1900
2,2750
2,2100
2,2300(#)
3,51
4,45
(2,1350)
168
-
207 092
460 322
4 046 (1)
1 031 (2)
3 500 (2)
2,2000
2,1950
2,1900
2,2100
2,2250
2,2300
5 300 (2)
3 069 (2)
1 371 (3)
1,9220
2,3450