STRONA GŁÓWNA         
BM PEKAO         
BM PEKAO (DAWNIEJ CDM PEKAO S.A.)         
ANALIZY PEKAO         
BANK PEKAO SA         
Bank Pekao

Wersja pełna notowań

    Wersja skrócona
pakiety komunikaty odśwież
Poprzednia Przejdz do strony: 06N ACP BNPPBNK20622 BRS CDL DS1021 ENA F6MWH21 FENGM20 FLVCM20 FSG0622 GHI0320 GSI5YQPLNNKY INK INTLCCC26872 INTLDOW00372 INTLGOG11858 INTLNKX00794 INTLPKN15958 INTLUSD20842 INTSBND24208 INTSGBU21030 INTSPGE26211 INTSW2019893 KGH0624 KRU1220 MBHPA33 MBR OBL OW20C202675 OW20F201800 OW20O202000 OW20P202400 OW20X201800 PEOH213 PKN0921 PRT RCDACAOPEN RCFL2PKO RCFL3EUH RCFL3SILVE2 RCFL4RDGB RCFL6NAG RCFS2NAG1 RCFS3HOT RCFS4LIGH RCFS6FW201 RCGNS020620 RCNIKAOPEN RCTLBPL2 RCTLTOTF3 RCWHTAOPEN1 SGEDESEP1124 TMR VVD WZ0528
ostatnie notowanie: 27.02.2020
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
10:10:57 PKN0921
(PKN0921)
100,8000
100,8000
100,9400
100,9400
0,14

(100,8000)
2
-
118
11 897
84 (1)
50 (1)
100 (1)
100,8000
100,6200
100,6100
100,9400
100,9700
100,9900
32 (1)
200 (1)
60 (1)
95,8000
105,8000
09:00:00 PKN1222
(PKN1222)
101,1900
101,1900
101,1900
101,1900
101,1900(#)
0,00
0,00
(101,1900)
1
-
48
4 857
12 850 (1)
87 (1)
250 (1)
101,1900
100,9600
100,9500
101,2200
101,2300
101,2400
100 (1)
875 (1)
3 206 (1)
96,1900
106,1900
10:47:47 PKN
(PKNORLEN)
66,1600
64,8000
66,6200
65,6000
66,1600(#)
-1,50
-0,66
(66,6000)
1951
-
262 443
17 183 069
546 (3)
500 (1)
221 (1)
65,5800
65,5000
65,4800
65,6200
65,6400
65,6600
392 (2)
133 (1)
483 (4)
59,9400
73,2600
09:00:00 PKO0328
(PKO0328)





(101,4000)
-
-

1 (1)
-  (-)
-  (-)
101,0000

102,0000

1 (1)
-  (-)
-  (-)
97,4000
105,4000
09:00:00 PKO0721
(PKO0721)





(99,7900)
-
-

-  (-)
-  (-)
-  (-)




-  (-)
-  (-)
-  (-)

09:00:00 PKO0827
(PKO0827)





(102,0000)
-
-

2 (1)
1 (1)
1 (1)
102,1000
101,7500
101,0000
102,4000
102,4500
102,7500
2 (1)
11 (1)
2 (2)
97,0000
107,0000
09:00:00 PKOASZEWZ
(PKOASZEWZ)





(98,7500)
-
-

200 (1)
95 (1)
300 (1)
98,7500
98,6600
98,5500
99,9800
99,9900
100,2000
500 (1)
500 (1)
250 (1)
88,8800
108,6200
10:47:57 PKO
(PKOBP)
32,0300
31,8900
32,8000
32,7400
32,0300(#)
1,43
-0,77
(32,2800)
1179
-
559 251
18 078 977
898 (2)
1 351 (3)
595 (1)
32,7300
32,7200
32,7100
32,7500
32,7600
32,7800
100 (1)
170 (1)
720 (1)
29,0600
35,5000
09:00:00 PKOGD
(PKOGD)





(107,9400)
-
-

280 (2)
600 (1)
51 (1)
106,0500
106,0000
105,1500
107,9400
107,9500
108,3000
2 000 (1)
970 (1)
500 (1)
97,1500
118,7300
09:00:00 PKOGS
(PKOGS)





(94,1200)
-
-

31 (1)
36 (1)
800 (1)
93,1500
93,1100
93,0000
95,0000
95,2500
95,3000
300 (1)
24 (1)
500 (1)
84,7100
103,5300
10:07:50 PKOSO
(PKOSO)
108,7100
108,7100
108,7100
108,7100
0,01

(108,7000)
1
-
260
28 265
190 (1)
148 (2)
1 000 (1)
108,7100
108,7000
108,6900
109,8000
109,9000
110,0000
2 000 (1)
975 (1)
250 (1)
97,8300
119,5700
10:46:28 PKP
(PKPCARGO)
13,3200
13,0400
13,5600
13,2800
13,3200(#)
-0,60
-0,30
(13,3600)
173
-
23 527
312 024
151 (1)
392 (2)
500 (2)
13,1600
13,1200
13,1000
13,2600
13,2800
13,3400
410 (1)
211 (2)
1 000 (2)
12,0400
14,6800
09:00:00 PL11130
(PL11130)





(100,0000)
-
-

-  (-)
-  (-)
-  (-)




-  (-)
-  (-)
-  (-)
95,0000
105,0000
09:35:50 PLX
(PLASTBOX)
2,0500
2,0050
2,0500
2,0050
2,0500(#)
-2,20
0,00
(2,0500)
4
-
4 734
9 492
6 000 (1)
1 100 (1)
780 (1)
1,9800
1,8500
1,8200
2,0450
2,0500
2,1500
5 000 (1)
2 117 (2)
995 (1)
1,8460
2,2550
10:16:18 PIW
(PLATYNINW)



0,4050(#)

-10,00
(0,4500)
-
-

2 500 (1)
3 170 (1)
350 (1)
0,4500
0,4050
0,3900
0,4050
0,4500
0,4600
30 833 (1)
7 021 (2)
1 441 (1)
0,4050
0,4950
10:47:47 PLY
(PLAY)
33,4400
32,1200
33,5400
33,5400
33,4400(#)
-1,70
-1,99
(34,1200)
680
-
164 641
5 411 924
371 (1)
1 862 (4)
1 962 (4)
33,5400
33,5200
33,5000
33,5600
33,5800
33,6000
803 (3)
452 (1)
3 000 (3)
30,7200
37,5200
10:39:58 PLW
(PLAYWAY)
349,0000
331,5000
349,0000
344,5000
349,0000(#)
-0,14
1,16
(345,0000)
355
-
9 374
3 180 469
26 (1)
77 (2)
632 (1)
343,0000
342,0000
341,5000
345,0000
346,5000
347,0000
8 (1)
78 (1)
1 (1)
310,5000
379,5000
09:00:00 PLZ
(PLAZACNTR)





(2,3600)
-
-

399 (1)
2 000 (1)
142 (1)
1,7000
1,4400
1,4200
2,2800
2,3200
2,3400
444 (1)
444 (1)
1 000 (1)
2,1400
2,5800
09:00:00 PLO0524
(PLO0524)





(100,0000)
-
-

-  (-)
-  (-)
-  (-)




-  (-)
-  (-)
-  (-)

09:00:00 PLO0525
(PLO0525)





(100,0000)
-
-

-  (-)
-  (-)
-  (-)




-  (-)
-  (-)
-  (-)

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)
-
-

-  (-)
-  (-)
-  (-)




-  (-)
-  (-)
-  (-)

09:00:00 PLO1130
(PLO1130)





(100,0000)
-
-

-  (-)
-  (-)
-  (-)




-  (-)
-  (-)
-  (-)

10:25:32 PGM
(PMPG)
1,3200
1,3200
1,3200
1,3200
1,54

(1,3000)
2
-
1 774
2 342
6 000 (1)
1 009 (1)
1 002 (1)
1,2500
1,2300
1,1900
1,3500
1,3600
1,4500
1 883 (1)
5 700 (1)
4 835 (2)
1,1700
1,4300
09:00:00 PMS0624




(100,0000)
-
-

12 (1)
-  (-)
-  (-)
90,0000

100,0000

26 (2)
-  (-)
-  (-)
95,0000
105,0000
09:00:00 PND0420
(PND0420)





(100,0000)
-
-

3 (1)
10 (1)
-  (-)
99,2100
99,2000
99,9900
100,0000
100,1200
5 (1)
5 (1)
6 (1)
95,0000
105,0000
09:00:00 PND0520
(PND0520)





(99,5000)
-
-

1 (1)
3 (1)
10 (1)
99,0200
99,0100
99,0000
100,3000

10 (1)
-  (-)
-  (-)
94,5000
104,5000
09:00:00 PND0920
(PND0920)





(100,0000)
-
-

1 (1)
120 (1)
10 (1)
100,1000
99,5000
99,0000
100,5000

10 (1)
-  (-)
-  (-)
95,0000
105,0000
10:25:18 PCE
(POLICE)
9,9000
9,8000
9,9000
9,8000
-0,51

(9,8500)
5
-
751
7 373
863 (3)
100 (1)
100 (1)
9,6500
9,6000
9,2500
9,9500
10,0000
10,2000
201 (1)
413 (3)
1 200 (2)
8,9000
10,8000
10:44:27 PXM
(POLIMEXMS)
1,9000
1,8600
1,9000
1,8600
1,9000(#)
-2,62
-0,52
(1,9100)
49
-
44 934
84 185
800 (1)
3 357 (3)
199 (1)
1,8620
1,8600
1,8580
1,8820
1,8860
1,8880
1 000 (1)
1 500 (1)
1 360 (3)
1,7200
2,1000
10:36:50 PND
(POLNORD)
3,5000
3,5000
3,5000
3,5000
3,5000(#)
0,00
0,00
(3,5000)
22
-
51 584
180 544
36 937 (5)
156 000 (6)
5 000 (1)
3,5000
3,4900
3,4800
3,5100
3,5200
3,5300
61 949 (4)
15 017 (8)
5 000 (4)
3,1500
3,8500
10:02:22 PWX
(POLWAX)
2,9300
2,9300
3,0000
3,0000
2,9300(#)
2,39
0,00
(2,9300)
6
-
3 075
9 018
750 (1)
3 500 (1)
106 (1)
2,9300
2,9250
2,9000
3,0000
3,0050
3,0150
4 013 (2)
890 (1)
918 (1)
2,6400
3,2200
09:00:00 POZ
(POZBUD)
1,4000
1,4000
1,4000
1,4000
1,4000(#)
0,00
0,00
(1,4000)
1
-
1 415
1 981
1 120 (1)
6 368 (2)
2 061 (1)
1,3550
1,3350
1,3300
1,4000
1,4150
1,4200
1 835 (1)
480 (1)
5 600 (2)
1,2600
1,5400
10:03:39 PRF
(PRAGMAFA)
11,3000
11,3000
11,3000
11,3000
11,3000(#)
0,00
0,00
(11,3000)
2
-
115
1 300
345 (3)
675 (1)
200 (1)
11,3000
11,2000
10,5000
11,4000
11,7000
12,0000
200 (1)
645 (1)
286 (1)
10,2000
12,4000
09:31:00 PRI
(PRAGMAINK)
7,2200
7,2200
7,2200
7,2200
7,2200(#)
0,00
0,00
(7,2200)
5
-
10
72
20 (1)
25 (1)
1 090 (1)
7,0800
7,0600
6,9400
7,2200
7,2400
7,2600
81 (1)
20 (1)
20 (1)
6,5000
7,9400
10:34:45 PDZ
(PRAIRIE)
0,4580
0,4580
0,4800
0,4740
0,4580(#)
1,28
-2,14
(0,4680)
20
-
49 967
23 429
680 (1)
5 565 (1)
9 000 (1)
0,4680
0,4660
0,4640
0,4740
0,4780
0,4800
1 000 (1)
3 434 (2)
10 111 (3)
0,4220
0,5100
09:00:00 PRF0322
(PRF0322)





(99,1700)
-
-

10 (1)
100 (1)
100 (1)
99,1700
98,5500
95,0000
99,9900
100,0000
100,2000
100 (1)
813 (1)
65 (1)
94,1700
104,1700
09:00:00 PRF0521
(PRF0521)





(99,0000)
-
-

30 (1)
100 (1)
100 (1)
99,0100
98,6000
98,0000
99,3000
99,4500
99,5000
100 (1)
100 (1)
200 (1)
94,0000
104,0000
09:00:00 PRF0723
(PRF0723)





(99,4500)
-
-

100 (1)
100 (1)
100 (1)
98,5000
98,0000
95,0000
99,2000
99,4500
99,6000
150 (1)
85 (1)
150 (1)
94,4500
104,4500
09:00:00 PRF1021
(PRF1021)





(99,0100)
-
-

10 (1)
100 (1)
100 (1)
99,0100
99,0000
95,0000
99,9800
100,0000
100,0900
26 (1)
840 (1)
100 (1)
94,0100
104,0100
09:00:00 PRF1220
(PRF1220)





(100,1400)
-
-

20 (1)
100 (1)
50 (1)
99,2400
98,7000
98,5100
100,1500
100,6700
100,6800
100 (1)
59 (1)
196 (1)
95,1400
105,1400
09:00:00 PRI0320
(PRI0320)





(100,9000)
-
-

100 (1)
100 (1)
100 (1)
99,6000
95,0000
93,0000
101,0000
103,0000
100 (1)
100 (1)
-  (-)
95,9000
105,9000
09:00:00 PRI0521
(PRI0521)





(100,0000)
-
-

100 (1)
100 (1)
100 (1)
98,7000
95,0000
93,0000
100,0000
100,1500
100,4500
526 (1)
100 (1)
100 (1)
95,0000
105,0000
08:30:00 PMA
(PRIMAMODA)





(0,5900)
-
-

273 (2)
3 700 (1)
-  (-)
0,6000
0,0200
0,6400
0,7300
0,8000
100 (1)
157 (1)
438 (1)
0,5350
0,6450
10:33:19 PTH
(PRIMETECH)



1,1000(#)

10,00
(1,0000)
-
-

1 000 (1)
4 176 (3)
1 (1)
1,1000
1,0000
0,5000
1,1000
1,1800
1,1900
600 (1)
1 082 (2)
1 800 (1)
0,9000
1,1000
08:30:00 PRD
(PROCAD)





(0,8200)
-
-

1 641 (1)
1 145 (1)
2 000 (1)
0,7920
0,7800
0,7100
0,8200
0,8600
0,9840
1 903 (2)
1 096 (1)
85 (1)
0,7380
0,9020
09:38:01 PRM
(PROCHEM)
16,6500
16,0500
16,6500
16,0500
16,6500(#)
-3,60
0,00
(16,6500)
2
-
153
2 457
200 (1)
191 (1)
1 822 (2)
15,9500
15,9000
15,6000
16,0500
16,3500
16,6500
825 (2)
600 (1)
708 (2)
15,0000
18,3000
09:00:00 PJP
(PROJPRZEM)
13,2000
13,2000
13,2000
13,2000
13,2000(#)
0,00
0,00
(13,2000)
1
-
2
26
133 (1)
577 (1)
10 (1)
13,2000
13,0500
12,5000
13,5000
13,7000
14,1500
198 (1)
550 (1)
101 (1)
11,9000
14,5000