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
08:30:00 PND
(POLNORD)





(2,9200)
-
-

1 000 (1)
570 (1)
6 041 (6)
2,9200
2,9100
2,9000
2,9600
2,9700
2,9800
310 (1)
777 (1)
5 195 (2)
2,6300
3,2100
08:31:00 PWX
(POLWAX)



3,0000(#)

2,74
(2,9200)
-
-

306 (1)
401 (2)
91 (1)
-1,0000
2,9300
2,9200
2,9800
3,0000
3,0100
300 (1)
350 (1)
4 000 (2)
2,6300
3,2100
08:30:00 POZ
(POZBUD)





(2,2000)
-
-

1 000 (1)
3 750 (1)
1 253 (2)
2,1400
2,1000
2,0500
2,1900
2,2200
2,2500
3 430 (1)
140 (1)
5 611 (2)
1,9800
2,4200
08:30:00 PRF
(PRAGMAFA)





(11,9000)
-
-

271 (2)
104 (2)
143 (2)
11,4000
11,2000
11,1000
12,0000
12,2000
12,3000
50 (1)
59 (2)
290 (1)
10,8000
13,0000
08:30:00 PRI
(PRAGMAINK)





(7,0000)
-
-

50 (1)
100 (1)
200 (1)
6,4400
6,1000
6,0200
7,0000
7,1000
7,1200
95 (1)
100 (1)
100 (1)
6,3000
7,7000
08:32:01 PDZ
(PRAIRIE)



0,6300(#)

0,00
(0,6300)
-
-

1 405 (2)
100 (1)
1 000 (1)
-1,0000
0,7000
0,6500
0,6300
0,6350
0,6400
3 299 (1)
14 298 (2)
13 212 (3)
0,5700
0,6900
08:30:00 PRF0322
(PRF0322)





(99,0000)
-
-

20 (1)
100 (1)
100 (1)
98,5700
98,5500
98,0100
99,5000
99,9900
100,0000
291 (1)
121 (1)
100 (1)
94,0000
104,0000
08:30:00 PRF0521
(PRF0521)





(99,5000)
-
-

100 (1)
100 (1)
100 (1)
99,0000
95,0000
90,0000
99,5000
100,0000
100,4500
56 (1)
29 (1)
100 (1)
94,5000
104,5000
08:30:00 PRF0723
(PRF0723)





(100,3900)
-
-

100 (1)
100 (1)
100 (1)
99,0000
95,0000
90,0000
100,2900
100,3000
100,3900
300 (1)
500 (1)
100 (1)
95,3900
105,3900
08:30:00 PRF1021
(PRF1021)





(99,8800)
-
-

50 (1)
140 (1)
100 (1)
99,1000
98,7000
98,6000
99,5000
99,9000
99,9100
492 (1)
100 (1)
24 (1)
94,8800
104,8800
08:30:00 PRF1220
(PRF1220)





(100,6000)
-
-

100 (1)
30 (1)
100 (1)
99,5000
98,5000
96,0000
100,6900
100,7000
100,9800
100 (1)
12 (1)
75 (1)
95,6000
105,6000
08:30:00 PRI0320
(PRI0320)





(100,4500)
-
-

100 (1)
100 (1)
100 (1)
99,2000
95,0000
93,0000
100,6500
103,0000
100 (1)
100 (1)
-  (-)
95,4500
105,4500
08:30:00 PRI0521
(PRI0521)





(99,3000)
-
-

100 (1)
100 (1)
100 (1)
98,0000
95,0000
93,0000
99,4500
100,0000
100,4500
100 (1)
100 (1)
100 (1)
94,3000
104,3000
08:30:03 PMA
(PRIMAMODA)



0,8300(#)

0,00
(0,8300)
-
-

1 201 (1)
1 880 (1)
900 (1)
0,8300
0,7000
0,6000
0,8300
0,9000
1,0700
1 580 (1)
4 238 (1)
1 000 (1)
0,7500
0,9100
08:30:00 PTH
(PRIMETECH)





(1,1500)
-
-

4 000 (1)
1 279 (1)
1 500 (1)
1,1440
1,1400
1,1220
1,1980
1,2200
1,2500
2 827 (1)
2 250 (2)
500 (1)
1,0360
1,2640
08:30:00 PRD
(PROCAD)





(1,0950)
-
-

500 (1)
860 (1)
4 500 (1)
0,8200
0,8000
0,7300
1,2000
1,2100
1,2900
10 (1)
300 (1)
500 (1)
0,9860
1,2000
08:36:30 PRM
(PROCHEM)



16,6500(#)

0,00
(16,6500)
-
-

126 (1)
1 305 (17)
468 (6)
16,6500
16,6000
16,5000
16,6500
17,0000
17,4000
5 (1)
55 (15)
550 (1)
15,0000
18,3000
08:30:00 PJP
(PROJPRZEM)





(14,4000)
-
-

589 (1)
120 (1)
111 (1)
14,1000
13,4000
13,3500
14,7000
14,7500
15,0000
300 (1)
510 (1)
365 (2)
13,0000
15,8000
08:37:14 PRT
(PROTEKTOR)



3,3000(#)

-2,94
(3,4000)
-
-

500 (1)
250 (1)
-  (-)
3,3000
3,2100
-1,0000
3,4400
3,4500
488 (1)
432 (1)
498 (1)
3,0600
3,7400
08:30:00 IPF
(PROVIDENT)





(6,1000)
-
-

1 246 (1)
100 (1)
-  (-)
6,1000
4,2000
6,4000
7,0000
7,5000
1 188 (1)
20 (1)
137 (1)
5,4900
6,7100
08:30:00 PRZ0924




(108,1000)
-
-

-  (-)
-  (-)
-  (-)




-  (-)
-  (-)
-  (-)
103,1000
113,1000
08:30:00 PRZ1025




(108,6000)
-
-

-  (-)
-  (-)
-  (-)




-  (-)
-  (-)
-  (-)
103,6000
113,6000
08:30:00 PRZ1226




(100,0000)
-
-

-  (-)
-  (-)
-  (-)




-  (-)
-  (-)
-  (-)
95,0000
105,0000
08:30:00 PRZ1227




(100,0000)
-
-

-  (-)
-  (-)
-  (-)




-  (-)
-  (-)
-  (-)
95,0000
105,0000
08:30:00 PRZ1228




(100,0000)
-
-

-  (-)
-  (-)
-  (-)




-  (-)
-  (-)
-  (-)
95,0000
105,0000
08:30:00 PRZ1229




(113,2000)
-
-

-  (-)
-  (-)
-  (-)




-  (-)
-  (-)
-  (-)
108,2000
118,2000
08:30:00 PS0123
(PS0123)





(102,7500)
-
-

220 (1)
-  (-)
-  (-)
102,3000

103,1000

220 (1)
-  (-)
-  (-)
97,7500
107,7500
08:30:00 PS0420
(PS0420)





(100,3900)
-
-

220 (1)
-  (-)
-  (-)
100,3500

100,5500

220 (1)
-  (-)
-  (-)
95,3900
105,3900
08:30:00 PS0421
(PS0421)





(100,7500)
-
-

220 (1)
-  (-)
-  (-)
100,8000

101,2000

220 (1)
-  (-)
-  (-)

08:30:00 PS0422
(PS0422)





(101,7600)
-
-

220 (1)
-  (-)
-  (-)
101,5500

101,9500

220 (1)
-  (-)
-  (-)
96,7600
106,7600
08:30:00 PS0424
(PS0424)





(103,3500)
-
-

220 (1)
-  (-)
-  (-)
102,6000

103,4000

220 (1)
-  (-)
-  (-)

08:30:00 PS0721
(PS0721)





(100,4000)
-
-

220 (1)
20 (1)
-  (-)
100,4000
98,8000
100,8000

220 (1)
-  (-)
-  (-)
95,4000
105,4000
08:30:00 PS1024
(PS1024)





(102,3200)
-
-

220 (1)
-  (-)
-  (-)
101,6000

102,4000

220 (1)
-  (-)
-  (-)

08:31:19 ZAP
(PULAWY)



91,6000(#)

0,00
(91,6000)
-
-

24 (3)
17 (1)
96 (2)
91,6000
90,4000
90,0000
91,6000
94,8000
95,0000
18 (1)
50 (1)
711 (3)
82,6000
100,5000
08:31:02 PZU
(PZU)



38,0300(#)

0,16
(37,9700)
-
-

455 (10)
5 (1)
3 (1)
-1,0000
40,0000
39,0000
-1,0000
37,8700
38,0000
300 (1)
26 (2)
200 (1)
34,1800
41,7600
08:30:00 PZU0727
(PZU0727)





(103,3500)
-
-

1 (1)
2 (1)
3 (1)
103,1500
102,7500
102,6100
103,4900
103,7900
104,0000
1 (1)
4 (1)
1 (1)

08:30:00 PZUAKORD
(PZUAKORD)





(120,0000)
-
-

221 (2)
51 (1)
240 (1)
119,1500
119,1100
119,1000
120,0000
121,0000
121,9500
9 (1)
417 (2)
147 (3)
108,0000
132,0000
08:30:00 QMULTIFIZ
(QMULTIFIZ)





(1 008,0000)
-
-

3 (1)
14 (1)
2 (1)
988,1000
987,2000
986,1000
1 008,0000
1 019,9000
1 039,9000
5 (1)
6 (1)
4 (1)
907,2000
1 108,8000
08:30:00 QNT
(QUANTUM)





(15,4000)
-
-

244 (1)
100 (1)
118 (1)
13,4000
13,2000
11,0000
15,4000
15,5000
15,6000
730 (1)
230 (2)
80 (1)
13,9000
16,9000
08:30:20 QRS
(QUERCUS)



2,2400(#)

1,36
(2,2100)
-
-

11 (1)
1 217 (1)
1 380 (1)
-1,0000
2,3000
2,2200
2,2300
2,2400
2,2500
500 (1)
1 720 (2)
3 480 (2)
1,9900
2,4300
08:31:10 R22
(R22)



19,0000(#)

0,00
(19,0000)
-
-

100 (1)
63 (1)
408 (1)
19,0000
18,9000
18,8000
19,0000
19,2000
19,9000
76 (1)
550 (2)
2 145 (3)
17,1000
20,9000
08:30:17 RDL
(RADPOL)



1,3350(#)

1,14
(1,3200)
-
-

5 000 (1)
2 786 (3)
1 270 (1)
1,3350
1,3000
1,2750
1,3350
1,3400
1,3450
1 088 (1)
1 000 (1)
8 257 (1)
1,1900
1,4500
08:31:34 RFK
(RAFAKO)



1,2200(#)

0,00
(1,2200)
-
-

571 (5)
5 (1)
700 (1)
-1,0000
1,4000
1,3500
1,2200
1,2280
1,2320
15 035 (3)
2 000 (1)
2 100 (2)
1,0980
1,3420
08:30:00 RAF
(RAFAMET)





(9,6500)
-
-

49 (1)
100 (1)
1 000 (1)
9,0000
8,5000
8,0000
10,1000
10,4000
10,5000
10 (1)
50 (1)
185 (1)
8,7000
10,6000
08:30:18 RBW
(RAINBOW)



29,7000(#)

1,02
(29,4000)
-
-

93 (2)
494 (2)
333 (1)
-1,0000
29,1000
29,0000
29,0000
29,7000
29,9000
40 (1)
270 (2)
610 (2)
26,5000
32,3000
08:30:19 RNK
(RANKPROGR)



1,4300(#)

2,14
(1,4000)
-
-

2 000 (1)
1 450 (1)
4 398 (2)
1,5100
1,3650
1,3550
1,4300
1,4500
1,4600
2 000 (1)
8 565 (1)
3 000 (2)
1,2600
1,5400
08:36:55 RWL
(RAWLPLUG)



8,7000(#)

-0,46
(8,7400)
-
-

2 (1)
950 (1)
356 (1)
8,7000
8,3600
8,2600
8,7000
8,7400
8,8800
784 (2)
88 (1)
1 453 (4)
7,8800
9,6000
08:30:00 RC6OGAOPEN
(RC6OGAOPEN)





(139,5000)
-
-

-  (-)
-  (-)
-  (-)




-  (-)
-  (-)
-  (-)

08:30:00 RCATXAOPEN
(RCATXAOPEN)





(32,2000)
-
-

-  (-)
-  (-)
-  (-)




-  (-)
-  (-)
-  (-)

08:30:00 RCBIEAOPEN
(RCBIEAOPEN)





(27,7100)
-
-

-  (-)
-  (-)
-  (-)




-  (-)
-  (-)
-  (-)