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 BNPPBNK20622 BPHFIZBI5 CFI ECH0321 EAH F6MWU20 FRO FLVCM20 FPZUM20 GHE1221 GSI5YQPLNNKY ITB INTLCDR22285 INTLDOW23986 INTLJSW26096 INTLNOK08862 INTLPLA25270 INTLVOW15842 INTSDBK10520 INTSNAG07104 INTSSPX23614 IZB KRI0822 LBW MDG OK0720 OW20B202150 OW20L191825 OW20M202200 OW20R202500 OW20X192600 PEM PIA1124 PRF0723 RCBWIGZL0423 RCFL2LIGH2 RCFL3DB1 RCFL3PZU RCFL4PGN RCFL6PLAT RCFS2TOTF RCFS3OIL1 RCFS4TOTF RCGBSH0522 RCGTECBSK0321 RCRPKN1121 RCTLHEIG3 RCTSRDGB4 SNK SLU1130 UCEXDTEGN0423 WCL1225
ostatnie notowanie: 10.12.2019
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 PRF0723
(PRF0723)
99,5000
99,5000
99,5000
99,5000
0,00

(99,5000)
1
-
5
498
100 (1)
100 (1)
100 (1)
98,5500
95,0000
90,0000
99,5000
100,0000
100,2400
2 053 (1)
100 (1)
100 (1)
94,5000
104,5000
17:30:00 PRF1021
(PRF1021)





(99,8900)
-
-

100 (1)
100 (1)
100 (1)
98,5000
95,0000
93,0000
99,8900
99,9000
99,9100
100 (1)
134 (2)
24 (1)
94,8900
104,8900
17:30:00 PRF1220
(PRF1220)
100,7000
100,7000
100,7000
100,7000
0,01

(100,6900)
2
-
36
3 625
100 (1)
30 (1)
100 (1)
99,5000
98,5000
96,0000
100,7000
100,9000
100,9800
6 (1)
100 (1)
75 (1)
95,6900
105,6900
17:30:00 PRI0320
(PRI0320)





(100,9000)
-
-

100 (1)
100 (1)
100 (1)
99,5000
95,0000
93,0000
100,9000
103,0000
50 (1)
100 (1)
-  (-)
95,9000
105,9000
17:30:00 PRI0521
(PRI0521)





(99,0000)
-
-

100 (1)
100 (1)
100 (1)
98,5500
95,0000
93,0000
100,0000
100,4500
101,0000
100 (1)
100 (1)
100 (1)
94,0000
104,0000
17:30:00 PMA
(PRIMAMODA)
0,6900
0,6900
0,6900
0,6900
0,6900(#)
-20,69
-20,69
(0,8700)
2
-
1 500
1 035
50 (1)
1 500 (1)
900 (1)
0,6900
0,4400
0,4000
0,6900
0,7000
0,8100
1 439 (1)
849 (1)
439 (1)
0,7850
0,9550
17:30:00 PTH
(PRIMETECH)
1,2860
1,2600
1,2900
1,2600
2,44

(1,2300)
11
-
25 144
32 285
3 000 (1)
1 000 (1)
5 180 (1)
1,2240
1,2200
1,2020
1,2600
1,2800
1,2860
1 722 (1)
500 (1)
2 240 (2)
1,1080
1,3520
17:30:00 PRD
(PROCAD)
0,9220
0,9220
0,9900
0,9900
0,9900(#)
0,00
0,00
(0,9900)
2
-
105
97
3 900 (2)
20 (1)
-  (-)
0,9220
0,1000
0,9900
1,0200
1,0800
1 579 (1)
4 720 (1)
4 136 (1)
0,8920
1,0850
17:30:00 PRM
(PROCHEM)
16,0000
16,0000
16,0000
16,0000
16,0000(#)
0,00
0,00
(16,0000)
1
-
2
32
100 (1)
2 100 (2)
96 (1)
15,6000
15,4500
15,3000
16,0000
16,2000
16,9500
389 (1)
550 (1)
500 (1)
14,4000
17,6000
17:30:00 PJP
(PROJPRZEM)
13,3000
13,3000
13,3000
13,3000
13,3000(#)
2,70
2,70
(12,9500)
1
-
2
27
100 (1)
160 (1)
625 (1)
13,1000
13,0000
12,9000
13,2500
13,3000
13,4000
10 (1)
5 (1)
500 (1)
11,7000
14,2000
17:30:00 PRT
(PROTEKTOR)
3,5600
3,4400
3,5600
3,4600
3,4600(#)
-2,81
-2,81
(3,5600)
3
-
11 003
37 851
400 (1)
270 (1)
1 000 (1)
3,3200
3,3100
3,2800
3,4600
3,5600
3,5700
999 (1)
2 595 (2)
896 (2)
3,2100
3,9100
17:30:00 IPF
(PROVIDENT)
6,5000
6,5000
6,5000
6,5000
6,5000(#)
-7,14
-7,14
(7,0000)
1
-
4
26
21 (1)
400 (1)
100 (1)
6,5000
6,3000
4,2000
7,0000
7,2000
16,9000
116 (1)
682 (1)
40 (1)
6,3000
7,7000
17:30:00 PRZ0924




(108,1000)
-
-

-  (-)
-  (-)
-  (-)




-  (-)
-  (-)
-  (-)
103,1000
113,1000
17:30:00 PRZ1025




(108,6000)
-
-

-  (-)
-  (-)
-  (-)




-  (-)
-  (-)
-  (-)
103,6000
113,6000
17:30:00 PRZ1226




(100,0000)
-
-

-  (-)
-  (-)
-  (-)




-  (-)
-  (-)
-  (-)
95,0000
105,0000
17:30:00 PRZ1227




(100,0000)
-
-

-  (-)
-  (-)
-  (-)




-  (-)
-  (-)
-  (-)
95,0000
105,0000
17:30:00 PRZ1228




(100,0000)
-
-

-  (-)
-  (-)
-  (-)




-  (-)
-  (-)
-  (-)
95,0000
105,0000
17:30:00 PRZ1229




(113,2000)
-
-

-  (-)
-  (-)
-  (-)




-  (-)
-  (-)
-  (-)
108,2000
118,2000
17:30:00 PS0123
(PS0123)





(102,6000)
-
-

10 (1)
12 (2)
220 (1)
102,6100
102,6000
102,4000
103,2000

220 (1)
-  (-)
-  (-)
97,6000
107,6000
17:30:00 PS0420
(PS0420)
100,3000
100,3000
100,3000
100,3000
0,03

(100,2700)
1
-
1
100
220 (1)
-  (-)
-  (-)
100,1000

100,3000

219 (1)
-  (-)
-  (-)
95,2700
105,2700
17:30:00 PS0421
(PS0421)





(100,8700)
-
-

220 (1)
-  (-)
-  (-)
100,6500

101,0500

220 (1)
-  (-)
-  (-)
96,8700
104,8700
17:30:00 PS0422
(PS0422)
101,7300
101,7300
101,7300
101,7300
0,07

(101,6600)
3
-
359
36 521
220 (1)
-  (-)
-  (-)
101,5000

101,9000

220 (1)
-  (-)
-  (-)
97,7300
105,7300
17:30:00 PS0424
(PS0424)





(103,2000)
-
-

220 (1)
-  (-)
-  (-)
102,9000

103,7000

220 (1)
-  (-)
-  (-)
99,2000
107,2000
17:30:00 PS0721
(PS0721)





(100,5000)
-
-

220 (1)
20 (1)
-  (-)
100,3500
98,8000
100,7500

220 (1)
-  (-)
-  (-)
95,5000
105,5000
17:30:00 PS1024
(PS1024)





(102,9000)
-
-

10 (1)
5 (1)
220 (1)
102,5100
102,5000
102,2000
103,0000

220 (1)
-  (-)
-  (-)
97,9000
107,9000
17:30:00 ZAP
(PULAWY)
89,0000
88,0000
90,8000
88,0000
-0,45

(88,4000)
20
-
431
38 410
8 (1)
53 (2)
18 (1)
87,8000
87,6000
87,4000
90,0000
90,2000
90,4000
20 (1)
20 (1)
19 (1)
79,6000
97,2000
17:30:00 PZU
(PZU)
37,6300
37,0200
37,6900
37,1800
37,1800(#)
-1,61
-1,61
(37,7900)
3275
-
984 038
36 683 523
8 294 (2)
549 (2)
6 401 (3)
37,1600
37,1500
37,1300
37,1800
37,2100
37,2500
116 663 (1)
4 431 (3)
6 358 (2)
34,0200
41,5600
17:30:00 PZU0727
(PZU0727)
103,0000
102,5000
103,0000
102,5000
-0,73

(103,2500)
3
-
4
411
2 (1)
24 (1)
11 (2)
102,5100
102,5000
102,0000
103,0000
103,2400
103,2500
5 (1)
2 (1)
25 (1)

17:30:00 PZUAKORD
(PZUAKORD)
118,5600
118,5600
118,5700
118,5700
0,30

(118,2100)
2
-
234
27 744
50 (1)
50 (1)
72 (1)
118,6500
118,6200
118,5100
120,8000
120,8800
121,0000
431 (3)
121 (2)
417 (2)
106,3900
130,0300
17:30:00 QMULTIFIZ
(QMULTIFIZ)





(1 000,3000)
-
-

2 (1)
2 (1)
2 (1)
976,1100
976,1000
971,1000
1 191,0000

10 (1)
-  (-)
-  (-)
900,2700
1 100,3300
17:30:00 QNT
(QUANTUM)





(14,0000)
-
-

100 (1)
70 (1)
193 (2)
14,0000
13,8000
13,5000
14,5000
15,5000
15,6000
409 (1)
242 (2)
80 (1)
12,6000
15,4000
17:30:00 QRS
(QUERCUS)
2,2200
2,2100
2,2600
2,2600
2,2200(#)
1,80
0,00
(2,2200)
14
-
7 161
15 945
122 (1)
1 800 (1)
2 150 (2)
2,2300
2,2200
2,2100
2,2600
2,2700
2,2900
1 576 (2)
623 (1)
822 (1)
2,0000
2,4400
17:30:00 R22
(R22)
21,6000
21,5000
21,6000
21,5000
21,6000(#)
-0,46
0,00
(21,6000)
3
-
58
1 251
31 (1)
110 (1)
605 (3)
21,4000
21,3000
21,2000
21,5000
21,6000
21,7000
184 (1)
596 (2)
837 (2)
19,4500
23,7000
17:30:00 RDL
(RADPOL)
1,3850
1,3600
1,3850
1,3600
1,3850(#)
0,00
1,84
(1,3600)
3
-
4 360
5 930
3 500 (1)
500 (1)
10 000 (1)
1,3200
1,3100
1,3050
1,3600
1,3850
1,3900
1 636 (1)
4 410 (2)
2 044 (3)
1,2250
1,4950
17:30:00 RFK
(RAFAKO)
0,8900
0,8810
0,9120
0,9000
0,9000(#)
0,00
0,00
(0,9000)
106
-
120 579
108 608
226 (2)
1 000 (1)
653 (1)
0,9000
0,8960
0,8940
0,9060
0,9080
0,9100
1 972 (1)
2 112 (1)
14 694 (2)
0,8100
0,9900
17:30:00 RAF
(RAFAMET)
8,9000
8,9000
8,9000
8,9000
0,00

(8,9000)
6
-
59
525
99 (1)
1 000 (1)
1 000 (1)
8,5000
8,0000
7,0000
10,0000
10,1000
10,4000
265 (1)
10 (1)
50 (1)
8,0500
9,7500
17:30:00 RBW
(RAINBOW)
31,4000
31,2000
32,0000
32,0000
32,0000(#)
1,27
1,27
(31,6000)
48
-
74 895
2 346 021
140 (1)
523 (1)
1 (1)
31,8000
31,5000
31,2000
32,0000
32,4000
32,5000
3 839 (5)
309 (2)
60 (1)
28,5000
34,7000
17:30:00 RNK
(RANKPROGR)
1,3800
1,3500
1,4350
1,4100
0,71

(1,4000)
10
-
10 401
14 252
800 (1)
8 100 (1)
1 000 (1)
1,3550
1,3500
1,3250
1,4100
1,4250
1,4400
799 (1)
3 495 (1)
7 480 (3)
1,2600
1,5400
17:30:00 RWL
(RAWLPLUG)
8,1200
8,1200
8,1200
8,1200
7,9000(#)
0,00
-2,71
(8,1200)
11
-
3 767
30 588
999 (1)
452 (2)
317 (1)
7,9000
7,6600
7,6000
8,2000
8,3800
8,4200
995 (1)
88 (1)
295 (1)
7,3200
8,9200
17:30:00 RC6OGAOPEN
(RC6OGAOPEN)





(133,6000)
-
-

-  (-)
-  (-)
-  (-)




-  (-)
-  (-)
-  (-)

17:30:00 RCBIEAOPEN
(RCBIEAOPEN)





(28,6400)
-
-

-  (-)
-  (-)
-  (-)




-  (-)
-  (-)
-  (-)

17:30:00 RCBMWIG401121
(RCBMWIG401121)





(963,4000)
-
-

-  (-)
-  (-)
-  (-)




-  (-)
-  (-)
-  (-)

17:30:00 RCBSX5E0320
(RCBSX5E0320)





(1 289,8000)
-
-

-  (-)
-  (-)
-  (-)




-  (-)
-  (-)
-  (-)

17:30:00 RCBSX5E0420
(RCBSX5E0420)





(1 292,7000)
-
-

-  (-)
-  (-)
-  (-)




-  (-)
-  (-)
-  (-)

17:30:00 RCBSX5E0921
(RCBSX5E0921)





(1 123,2000)
-
-

-  (-)
-  (-)
-  (-)




-  (-)
-  (-)
-  (-)

17:30:00 RCBSX7E0520
(RCBSX7E0520)





(958,1000)
-
-

-  (-)
-  (-)
-  (-)




-  (-)
-  (-)
-  (-)

17:30:00 RCBSX7E0720
(RCBSX7E0720)





(930,9000)
-
-

-  (-)
-  (-)
-  (-)




-  (-)
-  (-)
-  (-)

17:30:00 RCBSX7E1221
(RCBSX7E1221)





(921,5000)
-
-

-  (-)
-  (-)
-  (-)




-  (-)
-  (-)
-  (-)

17:30:00 RCBSXPP0420
(RCBSXPP0420)





(1 038,2000)
-
-

-  (-)
-  (-)
-  (-)




-  (-)
-  (-)
-  (-)

17:30:00 RCBWIGZL0323
(RCBWIGZL0323)





(988,7000)
-
-

-  (-)
-  (-)
-  (-)




-  (-)
-  (-)
-  (-)