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 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
10:14:13 PRI0320
(PRI0320)
100,6500
100,6500
100,6500
100,6500
0,20

(100,4500)
1
-
50
5 033
50 (1)
100 (1)
100 (1)
100,3000
99,2000
95,0000
100,6500
103,0000
50 (1)
100 (1)
-  (-)
95,4500
105,4500
09:00:00 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
11:30:00 PMA
(PRIMAMODA)
0,7200
0,7200
0,7200
0,7200
0,7200(#)
-10,00
-10,00
(0,8000)
4
-
2 804
2 019
3 060 (2)
1 115 (1)
900 (1)
0,7200
0,7000
0,6000
0,9000
1,0000
1,0700
4 238 (1)
50 (1)
1 000 (1)
0,7200
0,8800
11:41:11 PTH
(PRIMETECH)
1,1980
1,1900
1,1980
1,1980
4,17

(1,1500)
3
-
2 000
2 393
1 784 (1)
621 (1)
62 139 (3)
1,1600
1,1500
1,1400
1,1940
1,1980
1,2000
1 700 (1)
3 207 (2)
250 (1)
1,0360
1,2640
11:30:00 PRD
(PROCAD)





(1,1500)
-
-

1 200 (1)
1 100 (1)
500 (1)
0,8700
0,8600
0,8200
1,1600
1,2000
1,2100
1 990 (2)
2 010 (2)
300 (1)
1,0350
1,2650
12:04:11 PRM
(PROCHEM)
16,9500
16,9500
16,9500
16,9500
16,9500(#)
0,00
0,00
(16,9500)
10
-
22
373
700 (2)
528 (7)
500 (1)
16,5500
16,5000
16,4000
16,9500
17,0000
17,1000
101 (2)
605 (16)
66 (1)
15,3000
18,6000
09:00:00 PJP
(PROJPRZEM)
14,5000
14,5000
14,5000
14,5000
14,5000(#)
0,69
0,69
(14,4000)
12
-
35
508
80 (1)
535 (1)
100 (1)
14,3000
14,1000
13,7000
14,7000
14,7500
15,0000
297 (1)
510 (1)
365 (2)
13,0000
15,8000
10:57:25 PRT
(PROTEKTOR)
3,5800
3,4100
3,5800
3,5700
3,5800(#)
0,00
0,28
(3,5700)
3
-
202
689
13 260 (3)
1 000 (1)
250 (1)
3,4100
3,3000
3,2100
3,5500
3,5700
3,5800
2 000 (1)
299 (1)
3 544 (3)
3,2200
3,9200
10:24:57 IPF
(PROVIDENT)
6,4500
6,4000
6,4500
6,4000
6,4000(#)
0,00
0,00
(6,4000)
2
-
405
2 592
1 216 (1)
400 (1)
100 (1)
6,2500
6,1500
4,2000
6,5600
7,0000
7,5000
1 159 (1)
20 (1)
137 (1)
5,7600
7,0400
09:00:00 PRZ0924




(108,1000)
-
-

-  (-)
-  (-)
-  (-)




-  (-)
-  (-)
-  (-)
103,1000
113,1000
09:00:00 PRZ1025




(108,6000)
-
-

-  (-)
-  (-)
-  (-)




-  (-)
-  (-)
-  (-)
103,6000
113,6000
09:00:00 PRZ1226




(100,0000)
-
-

-  (-)
-  (-)
-  (-)




-  (-)
-  (-)
-  (-)
95,0000
105,0000
09:00:00 PRZ1227




(100,0000)
-
-

-  (-)
-  (-)
-  (-)




-  (-)
-  (-)
-  (-)
95,0000
105,0000
09:00:00 PRZ1228




(100,0000)
-
-

-  (-)
-  (-)
-  (-)




-  (-)
-  (-)
-  (-)
95,0000
105,0000
09:00:00 PRZ1229




(113,2000)
-
-

-  (-)
-  (-)
-  (-)




-  (-)
-  (-)
-  (-)
108,2000
118,2000
09:00:00 PS0123
(PS0123)





(103,1000)
-
-

220 (1)
-  (-)
-  (-)
102,5000

103,3000

220 (1)
-  (-)
-  (-)
98,1000
108,1000
09:00:00 PS0420
(PS0420)





(100,3900)
-
-

220 (1)
-  (-)
-  (-)
100,3500

100,5500

220 (1)
-  (-)
-  (-)

09:00:00 PS0421
(PS0421)





(100,7500)
-
-

220 (1)
-  (-)
-  (-)
100,8000

101,2000

220 (1)
-  (-)
-  (-)

09:00:00 PS0422
(PS0422)





(101,7600)
-
-

220 (1)
-  (-)
-  (-)
101,5500

101,9500

220 (1)
-  (-)
-  (-)

09:00:00 PS0424
(PS0424)





(103,3500)
-
-

220 (1)
-  (-)
-  (-)
102,8000

103,6000

220 (1)
-  (-)
-  (-)
98,3500
108,3500
09:00:00 PS0721
(PS0721)





(100,4000)
-
-

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

220 (1)
-  (-)
-  (-)
95,4000
105,4000
09:00:00 PS1024
(PS1024)





(102,3200)
-
-

220 (1)
-  (-)
-  (-)
101,9000

102,7000

220 (1)
-  (-)
-  (-)

12:03:46 ZAP
(PULAWY)
93,0000
93,0000
94,4000
93,4000
-0,21

(93,6000)
9
-
212
19 895
197 (2)
11 (1)
48 (2)
93,2000
93,0000
92,8000
94,0000
94,2000
94,4000
24 (1)
5 (1)
102 (2)
84,4000
102,5000
12:10:02 PZU
(PZU)
38,2000
38,1900
39,0500
38,6400
38,2000(#)
1,68
0,53
(38,0000)
2503
-
1 369 087
52 975 364
200 (1)
800 (1)
1 549 (3)
38,6200
38,6100
38,6000
38,6400
38,6500
38,6600
1 772 (5)
4 121 (6)
2 984 (5)
34,2000
41,8000
11:39:51 PZU0727
(PZU0727)
103,3700
103,3700
103,3700
103,3700
0,21

(103,1500)
1
-
1
103
2 (1)
2 (1)
-  (-)
102,5000
102,0000
103,3800
103,3900
103,4000
5 (1)
1 (1)
14 (1)

11:33:39 PZUAKORD
(PZUAKORD)
119,3000
119,2700
119,3000
119,2700
-0,11

(119,4000)
6
-
550
65 612
393 (3)
261 (2)
21 (1)
119,2700
119,1000
118,6000
120,0000
121,0000
121,9500
9 (1)
417 (2)
180 (3)
107,4600
131,3400
09:00:00 QMULTIFIZ
(QMULTIFIZ)





(1 000,0000)
-
-

58 (3)
3 (1)
7 (1)
986,1000
985,1100
985,1000
1 019,9000
1 025,0000
1 039,9000
6 (1)
10 (1)
4 (1)
900,0000
1 100,0000
11:57:30 QNT
(QUANTUM)



13,4000(#)

-12,99
(15,4000)
-
-

244 (1)
100 (1)
78 (1)
13,4000
13,2000
13,1000
-1,0000
15,4000
15,5000
64 (1)
1 141 (3)
230 (2)
13,9000
16,9000
09:36:08 QRS
(QUERCUS)
2,3500
2,3500
2,4100
2,4100
2,3500(#)
0,00
-2,49
(2,4100)
3
-
2 100
5 040
685 (1)
800 (1)
3 500 (1)
2,3700
2,3500
2,3400
2,4100
2,4200
2,4300
1 850 (2)
1 000 (1)
1 480 (1)
2,1700
2,6500
12:04:24 R22
(R22)
18,4000
18,4000
18,6000
18,6000
18,4000(#)
0,00
-1,08
(18,6000)
9
-
738
13 704
100 (1)
1 000 (1)
472 (1)
18,5500
18,5000
18,4000
18,6000
19,0000
19,2000
1 214 (3)
534 (2)
150 (1)
16,7500
20,4000
09:00:00 RDL
(RADPOL)
1,3400
1,3400
1,3400
1,3400
1,3400(#)
0,00
0,00
(1,3400)
1
-
7
9
1 560 (1)
7 299 (2)
1 555 (1)
1,2850
1,2800
1,2750
1,3400
1,3450
1,3500
2 072 (2)
5 748 (2)
6 263 (2)
1,2100
1,4700
12:06:24 RFK
(RAFAKO)
1,2480
1,1600
1,2500
1,2100
1,2480(#)
-2,89
0,16
(1,2460)
315
-
568 732
683 326
1 000 (1)
2 665 (3)
1 000 (1)
1,1920
1,1900
1,1880
1,2080
1,2100
1,2120
6 660 (2)
33 282 (5)
1 900 (2)
1,1220
1,3700
12:06:28 RAF
(RAFAMET)
9,6500
9,3000
9,6500
9,6500
0,00

(9,6500)
9
-
151
1 410
825 (1)
49 (1)
100 (1)
9,2000
9,0000
8,5000
9,6500
10,1000
10,4000
974 (2)
10 (1)
50 (1)
8,7000
10,6000
11:14:46 RBW
(RAINBOW)
29,9000
29,5000
31,1000
30,5000
29,9000(#)
2,69
0,67
(29,7000)
35
-
3 557
107 386
144 (1)
7 (1)
208 (2)
30,5000
30,4000
30,1000
30,9000
31,0000
31,1000
500 (1)
488 (2)
50 (1)
26,8000
32,6000
11:05:53 RNK
(RANKPROGR)
1,4600
1,4100
1,4600
1,4100
-2,76

(1,4500)
7
-
8 994
13 008
3 288 (4)
4 795 (1)
33 100 (3)
1,4100
1,4050
1,4000
1,4500
1,4600
1,4800
2 372 (1)
5 778 (2)
102 093 (3)
1,3050
1,5950
09:36:11 RWL
(RAWLPLUG)
8,7000
8,3000
8,7000
8,3000
8,7000(#)
-4,60
0,00
(8,7000)
41
-
2 002
16 696
194 (2)
356 (1)
1 535 (4)
8,2800
8,2600
8,2000
8,4800
8,5000
8,6600
999 (1)
500 (1)
519 (1)
7,8400
9,5600
09:05:00 RC6OGAOPEN
(RC6OGAOPEN)





(140,1000)
-
-

5 000 (1)
-  (-)
-  (-)
139,6000

140,6000

5 000 (1)
-  (-)
-  (-)

09:05:00 RCATXAOPEN
(RCATXAOPEN)





(32,2000)
-
-

-  (-)
-  (-)
-  (-)




-  (-)
-  (-)
-  (-)

09:13:02 RCBIEAOPEN
(RCBIEAOPEN)





(28,2100)
-
-

3 000 (1)
-  (-)
-  (-)
27,5000



-  (-)
-  (-)
-  (-)

09:09:24 RCBMWIG401121
(RCBMWIG401121)





(943,6000)
-
-

400 (1)
-  (-)
-  (-)
917,3000

937,3000

400 (1)
-  (-)
-  (-)

09:05:00 RCBSX5E0320
(RCBSX5E0320)





(1 287,8000)
-
-

400 (1)
-  (-)
-  (-)
1 278,2000

1 298,2000

400 (1)
-  (-)
-  (-)

09:05:00 RCBSX5E0420
(RCBSX5E0420)





(1 290,9000)
-
-

400 (1)
-  (-)
-  (-)
1 281,0000

1 301,0000

400 (1)
-  (-)
-  (-)

09:05:00 RCBSX5E0921
(RCBSX5E0921)





(1 120,4000)
-
-

400 (1)
-  (-)
-  (-)
1 110,9000

1 130,9000

400 (1)
-  (-)
-  (-)

09:05:00 RCBSX7E0520
(RCBSX7E0520)





(941,0000)
-
-

400 (1)
-  (-)
-  (-)
933,1000

953,1000

400 (1)
-  (-)
-  (-)

11:52:02 RCBSX7E0720
(RCBSX7E0720)
905,0000
905,0000
905,0000
905,0000
1,30

(893,4000)
1
-
113
102 265
400 (1)
-  (-)
-  (-)
884,9000

904,9000

287 (1)
-  (-)
-  (-)

09:05:00 RCBSX7E1221
(RCBSX7E1221)





(914,0000)
-
-

500 (1)
-  (-)
-  (-)
903,8000

923,8000

500 (1)
-  (-)
-  (-)

09:05:00 RCBSXPP0420
(RCBSXPP0420)





(1 034,1000)
-
-

400 (1)
-  (-)
-  (-)
1 024,6000

1 044,6000

400 (1)
-  (-)
-  (-)

09:05:00 RCBTXAOPEN
(RCBTXAOPEN)





(14,9200)
-
-

-  (-)
-  (-)
-  (-)




-  (-)
-  (-)
-  (-)

09:05:00 RCBWIGZL0323
(RCBWIGZL0323)





(1 037,3000)
-
-

400 (1)
-  (-)
-  (-)
1 030,1000

1 050,1000

400 (1)
-  (-)
-  (-)