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 BNPPBSK0422 BPHFIZBI4 CDL DVL0523 EGS F6MWH20 FENAZ19 FLTBZ19 FPLYZ19 GHE0621 GPW1022 INP INTLBND05595 INTLDOW00380 INTLHSC18861 INTLOPL21584 INTLPKO17541 INTLVOW11163 INTSCDR24810 INTSNAG04085 INTSSLV02345 IPP0620 KRI0322 LPP MCP OEX OW20C202500 OW20K192275 OW20M202300 OW20W191875 OW20X192600 PEO1028 PIA1128 PRF1220 RCBWIGZL0423 RCFL2CORN RCFL2SAP1 RCFL3DPW1 RCFL3PEO RCFL4FACC RCFL5MWIG40 RCFS2ADS1 RCFS2PALL1 RCFS3EAD RCFS3SOY RCFS4WHT1 RCGASOOPEN RCGTECBSK0221 RCROPL1220 RCTLENIMI1 RCTLSILV07 RCTSHEN32 RCTWSX5E1021 SCH1131 SUW VTG WS0428
ostatnie notowanie: 14.11.2019
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 PIA1128
(PIA1128)





(100,0000)
-
-

-  (-)
-  (-)
-  (-)




-  (-)
-  (-)
-  (-)

09:17:06 PK10622
(PK10622)
101,1200
101,1200
101,1200
101,1200
-0,09

(101,2100)
1
-
25
2 528
175 (1)
500 (1)
50 (1)
101,1200
101,0900
101,0200
101,6600
101,6700
101,6800
200 (1)
400 (2)
100 (1)
96,2100
106,2100
09:00:00 PKN0420
(PKN0420)





(101,3800)
-
-

70 (1)
143 (1)
500 (1)
101,1500
101,1100
101,0800
101,3700
101,6800
101,7000
113 (2)
159 (1)
500 (1)
96,3800
106,3800
09:00:00 PKN0622
(PKN0622)





(101,2500)
-
-

100 (1)
100 (1)
500 (1)
101,2500
101,0400
101,0000
101,6600
101,6700
101,6900
100 (1)
50 (1)
2 576 (4)
96,2500
106,2500
09:00:00 PKN0722
(PKN0722)





(101,3200)
-
-

100 (1)
100 (1)
270 (2)
101,3100
101,2900
101,2600
101,6200
101,6300
101,6600
100 (1)
205 (1)
157 (1)
96,3200
106,3200
09:00:00 PKN0921
(PKN0921)





(100,7700)
-
-

200 (1)
165 (2)
105 (1)
100,7800
100,7700
100,7600
100,8900
100,9000
100,9600
61 (1)
100 (1)
223 (1)
95,7700
105,7700
12:42:57 PKN1222
(PKN1222)
101,3400
101,3300
101,3400
101,3400
0,33

(101,0100)
3
-
2 735
277 153
250 (1)
280 (2)
100 (1)
101,0100
101,0000
100,7100
101,3300
101,3400
101,3600
50 (1)
44 (1)
200 (1)
96,0100
106,0100
13:08:45 PKN
(PKNORLEN)
102,3000
101,5500
103,0000
101,6000
102,3000(#)
-0,83
-0,15
(102,4500)
1133
-
146 505
14 971 412
745 (4)
1 568 (8)
659 (2)
101,5500
101,5000
101,4500
101,6000
101,6500
101,7000
13 (1)
1 111 (4)
1 445 (4)
92,2200
112,6500
09:00:00 PKO0328
(PKO0328)





(102,3000)
-
-

1 (1)
-  (-)
-  (-)
101,5000

102,5000

1 (1)
-  (-)
-  (-)

09:00:00 PKO0721
(PKO0721)





(99,7900)
-
-

-  (-)
-  (-)
-  (-)




-  (-)
-  (-)
-  (-)

09:00:00 PKO0827
(PKO0827)





(102,4500)
-
-

1 (1)
-  (-)
-  (-)
102,1000

102,5000
103,1000
103,9000
2 (1)
1 (1)
1 (1)
97,4500
107,4500
09:00:00 PKOASZEWZ
(PKOASZEWZ)





(95,0000)
-
-

86 (2)
684 (2)
500 (1)
95,1000
95,0100
95,0000
96,4500
96,4900
96,5400
546 (2)
320 (1)
500 (1)
85,5000
104,5000
13:08:45 PKO
(PKOBP)
39,1500
38,9800
39,4500
39,1800
39,1500(#)
-0,08
-0,15
(39,2100)
1713
-
1 461 928
57 297 241
3 188 (7)
547 (1)
2 100 (3)
39,1500
39,1400
39,1300
39,1800
39,1900
39,2000
1 491 (5)
3 351 (5)
2 784 (5)
35,2900
43,1300
09:00:00 PKOGD
(PKOGD)





(105,7500)
-
-

14 (1)
699 (2)
500 (1)
105,3000
105,1200
104,9000
106,3000
106,4300
106,4400
200 (1)
271 (1)
250 (1)
95,1800
116,3200
09:00:00 PKOGS
(PKOGS)





(96,0000)
-
-

227 (1)
500 (1)
327 (1)
95,7500
95,7400
95,7000
96,5000
96,7000
96,9900
100 (1)
500 (1)
340 (1)
86,4000
105,6000
10:30:17 PKOSO
(PKOSO)
106,2700
106,2700
106,2700
106,2700
-0,09

(106,3700)
1
-
200
21 254
749 (2)
800 (1)
500 (1)
106,2800
106,2700
106,2500
106,9300
106,9400
107,0000
1 198 (2)
600 (1)
1 000 (1)
95,7400
117,0000
12:58:22 PKP
(PKPCARGO)
24,0500
23,7000
24,7000
24,4000
24,0500(#)
1,67
0,21
(24,0000)
155
-
28 323
686 097
732 (4)
500 (1)
600 (1)
24,3000
24,2500
24,2000
24,4000
24,4500
24,5000
141 (3)
50 (1)
319 (2)
21,6000
26,4000
10:24:10 PLX
(PLASTBOX)
2,1000
2,0050
2,1000
2,0050
2,1000(#)
-2,67
1,94
(2,0600)
4
-
1 595
3 201
5 000 (1)
880 (1)
800 (1)
2,0000
1,9500
1,9100
2,0800
2,0900
2,0950
5 000 (1)
500 (1)
1 000 (1)
1,8540
2,2650
11:30:00 PIW
(PLATYNINW)



0,4700(#)

30,56
(0,3600)
-
-

2 855 (2)
2 345 (1)
1 (1)
0,3600
0,2700
0,0200
0,4700
0,4820
0,4840
1 331 (1)
527 (1)
1 441 (1)
0,3240
0,3960
13:08:45 PLY
(PLAY)
31,3000
30,9800
32,0000
31,6600
31,3000(#)
1,15
0,00
(31,3000)
1426
-
552 762
17 523 889
1 906 (7)
1 994 (4)
870 (4)
31,6400
31,6200
31,6000
31,6600
31,6800
31,7000
2 462 (5)
1 732 (3)
685 (4)
28,1800
34,4200
13:06:13 PLW
(PLAYWAY)
174,2000
173,0000
176,4000
174,0000
174,2000(#)
-0,11
0,00
(174,2000)
97
-
1 405
245 204
1 (1)
10 (1)
15 (1)
174,0000
173,8000
173,4000
175,0000
176,0000
176,2000
43 (2)
40 (1)
200 (1)
156,8000
191,6000
09:23:47 PLZ
(PLAZACNTR)
1,9300
1,8500
1,9400
1,9400
1,9300(#)
0,00
-0,52
(1,9400)
7
-
3 098
5 931
400 (1)
2 000 (1)
600 (1)
1,7500
1,7400
1,7000
1,9300
1,9400
1,9500
501 (1)
1 400 (4)
1 860 (3)
1,7500
2,1200
09:00:00 PLO0524
(PLO0524)





(100,0000)
-
-

-  (-)
-  (-)
-  (-)




-  (-)
-  (-)
-  (-)
95,0000
105,0000
09:00:00 PLO0525
(PLO0525)





(100,0000)
-
-

-  (-)
-  (-)
-  (-)




-  (-)
-  (-)
-  (-)
95,0000
105,0000
09:00:00 PLO0527
(PLO0527)





(100,0000)
-
-

-  (-)
-  (-)
-  (-)




-  (-)
-  (-)
-  (-)

09:00:00 PLO0528
(PLO0528)





(100,0000)
-
-

-  (-)
-  (-)
-  (-)




-  (-)
-  (-)
-  (-)
95,0000
105,0000
09:00:00 PLO0529
(PLO0529)





(100,0000)
-
-

-  (-)
-  (-)
-  (-)




-  (-)
-  (-)
-  (-)

09:00:00 PLO0530
(PLO0530)





(100,0000)
-
-

-  (-)
-  (-)
-  (-)




-  (-)
-  (-)
-  (-)
95,0000
105,0000
09:00:00 PLO1130
(PLO1130)





(100,0000)
-
-

-  (-)
-  (-)
-  (-)




-  (-)
-  (-)
-  (-)

09:00:00 PGM
(PMPG)





(1,2300)
-
-

115 (1)
670 (1)
6 579 (1)
1,1900
1,1500
1,1400
1,2100
1,2300
1,2400
402 (1)
154 (2)
8 303 (2)
1,1100
1,3500
09:00:00 PMS0624




(99,8000)
-
-

11 (1)
-  (-)
-  (-)
98,0000



-  (-)
-  (-)
-  (-)
94,8000
104,8000
10:18:52 PN11219
(PN11219)
96,4500
96,4500
96,4500
96,4500
0,00

(96,4500)
2
-
5
482
4 (2)
10 (1)
-  (-)
96,4500
96,4000
97,9000
98,5000
98,9700
10 (1)
52 (2)
10 (1)

11:21:17 PN21219
(PN21219)
97,0000
97,0000
97,0000
97,0000
0,00

(97,0000)
1
-
10
970
11 (1)
10 (1)
3 (1)
97,0000
96,7500
96,5300
98,2500
98,9200
98,9300
10 (1)
12 (1)
3 (1)

09:00:00 PND0220
(PND0220)





(98,0000)
-
-

10 (1)
10 (1)
-  (-)
97,5000
96,0000
99,0000
99,5000
100,0000
10 (1)
10 (1)
5 (1)
93,0000
103,0000
09:00:00 PND0420
(PND0420)





(98,5000)
-
-

10 (1)
-  (-)
-  (-)
98,0000

99,0000
99,5000
99,6500
4 (1)
10 (1)
3 (1)

09:00:00 PND0520
(PND0520)





(98,0000)
-
-

10 (1)
-  (-)
-  (-)
96,5000

98,0000
99,4900
99,9000
10 (1)
3 (1)
3 (1)
93,0000
103,0000
09:00:00 PND0920
(PND0920)





(98,5000)
-
-

10 (1)
-  (-)
-  (-)
97,5000

99,0000
99,8000
10 (1)
148 (1)
-  (-)
93,5000
103,5000
09:00:00 PND1219
(PND1219)





(99,1000)
-
-

10 (1)
-  (-)
-  (-)
97,7000

99,0800
99,0900
99,1000
6 (1)
7 (1)
1 (1)
94,1000
104,1000
12:26:06 PCE
(POLICE)
10,5000
10,4000
10,5000
10,4000
-0,95

(10,5000)
12
-
3 511
36 799
282 (2)
1 195 (5)
1 050 (5)
10,4000
10,3000
10,2000
10,5000
10,8000
10,9000
274 (1)
1 000 (2)
500 (1)
9,4500
11,5000
12:59:01 PXM
(POLIMEXMS)
2,1500
2,1400
2,1650
2,1500
2,1500(#)
-0,46
-0,46
(2,1600)
69
-
49 438
106 588
152 (1)
1 260 (2)
18 535 (5)
2,1500
2,1450
2,1400
2,1600
2,1650
2,1700
575 (1)
10 787 (1)
966 (2)
1,9440
2,3750
13:06:19 PND
(POLNORD)
2,9700
2,8800
2,9700
2,9200
2,9700(#)
-1,35
0,34
(2,9600)
74
-
56 399
163 754
500 (1)
2 500 (1)
1 276 (2)
2,9100
2,9000
2,8900
2,9300
2,9400
2,9500
1 161 (2)
6 000 (3)
8 208 (1)
2,6700
3,2500
12:53:41 PWX
(POLWAX)
2,9500
2,6550
2,9500
2,8600
2,9500(#)
-3,05
0,00
(2,9500)
20
-
18 869
52 644
1 000 (1)
1 292 (3)
8 351 (2)
2,8000
2,7900
2,7800
2,8500
2,8750
2,8800
800 (1)
600 (1)
2 800 (1)
2,6550
3,2450
12:29:11 POZ
(POZBUD)
2,1900
2,0900
2,2500
2,1900
2,1900(#)
2,82
2,82
(2,1300)
21
-
19 320
42 567
3 530 (1)
490 (1)
756 (1)
2,1300
2,0900
2,0800
2,1900
2,2000
2,2100
310 (1)
2 987 (2)
2 200 (1)
1,9200
2,3400
10:41:46 PRF
(PRAGMAFA)
11,5000
11,5000
11,5000
11,5000
11,5000(#)
0,88
0,88
(11,4000)
3
-
320
3 680
268 (2)
916 (4)
104 (2)
11,5000
11,4000
11,2000
11,9000
12,0000
12,2000
635 (1)
276 (2)
59 (2)
10,3000
12,5000
09:00:00 PRI
(PRAGMAINK)





(6,8600)
-
-

100 (1)
1 145 (1)
50 (1)
6,6800
6,6200
6,4400
6,9400
7,0000
7,1000
1 090 (1)
95 (1)
100 (1)
6,1800
7,5400
13:08:37 PDZ
(PRAIRIE)
0,6300
0,6250
0,6550
0,6400
1,59

(0,6300)
78
-
201 758
128 973
6 915 (2)
9 953 (4)
9 953 (4)
0,6400
0,6300
0,6300
0,6500
0,6500
0,6600
8 460 (1)
19 999 (2)
56 185 (10)
0,5700
0,6900
12:11:26 PRF0322
(PRF0322)
98,5700
98,5700
99,4900
99,4900
0,49

(99,0000)
3
-
89
8 790
70 (1)
100 (1)
100 (1)
98,2000
98,1000
95,0000
99,0000
99,3000
99,4900
100 (1)
291 (1)
100 (1)
94,0000
104,0000
09:00:00 PRF0521
(PRF0521)





(99,5000)
-
-

100 (1)
100 (1)
100 (1)
99,0000
95,0000
90,0000
100,0000
100,4500
100,9900
29 (1)
100 (1)
11 (1)
94,5000
104,5000
09:00:00 PRF0723
(PRF0723)





(100,3900)
-
-

3 (1)
100 (1)
100 (1)
100,0000
99,0000
95,0000
100,2900
100,3000
100,3900
300 (1)
500 (1)
100 (1)
95,3900
105,3900
13:02:42 PRF1021
(PRF1021)
99,1000
99,1000
99,1000
99,1000
-0,20

(99,3000)
1
-
50
4 955
100 (1)
140 (1)
100 (1)
98,7100
98,7000
98,6000
99,9000
99,9100
99,9600
100 (1)
24 (1)
23 (1)
94,3000
104,3000