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 | Następna Przejdz do strony: 06N ASE BNPPBSK0722 BOW CFI E151129 ENT FALRM20 FEURJ20 FMG FTPEZ20 GNB0321 HMI INTLADS13532 INTLDNP23531 INTLKGH29793 INTLPLA29744 INTLW2028647 INTSCCC23242 INTSEUR25700 INTSNOK08888 INTSSLV02345 INVCEEFIZ KPD LEN MBK1030 NET OW20D200980 OW20D202200 OW20F201050 OW20I202600 OW20P201525 OW20Q201250 OW20R202200 PBG0620 PGN PLY ZAP RCFL10LIGH RCFL2SUGA RCFL3GOLD1 RCFL3SUGA3 RCFL4SILVE2 RCFL6FW201 RCFS1OIL RCFS3BZW RCFS3PALL4 RCFS4PKN RCFS6GASO1 RCGCOMB0417 RCLCOFFAOPEN RCSBOAOPEN RCTSCOFF5 RON0522 SIE1135 TRN VVD0520 ZAM1127
ostatnie notowanie: 06.04.2020
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
17:30:00 PLY
(PLAY)
30,2800
29,5400
30,6400
29,8600
29,8600(#)
1,29
1,29
(29,4800)
2081
-
361 078
10 806 415
619 (1)
352 (1)
954 (2)
29,8600
29,7400
29,7200
29,8800
29,9000
29,9200
121 (1)
694 (2)
308 (2)
26,5400
32,4200
17:30:00 PLW
(PLAYWAY)
320,0000
320,0000
358,0000
358,0000
358,0000(#)
12,58
12,58
(318,0000)
1335
-
42 106
14 443 198
807 (3)
3 (1)
1 007 (6)
357,0000
355,5000
355,0000
358,0000
358,5000
359,0000
678 (7)
25 (2)
207 (5)
286,5000
349,5000
17:30:00 PLZ
(PLAZACNTR)
1,5100
1,4900
1,6400
1,6400
1,4100(#)
8,61
-6,62
(1,5100)
4
-
2 004
3 015
222 (1)
932 (1)
222 (1)
1,5000
1,4900
1,4800
1,5900
1,6000
1,6400
2 062 (2)
1 200 (1)
403 (2)
1,3600
1,6600
17:30:00 PLO0524
(PLO0524)





(100,0000)
-
-

-  (-)
-  (-)
-  (-)




-  (-)
-  (-)
-  (-)
96,0000
104,0000
17:30:00 PLO0525
(PLO0525)





(100,0000)
-
-

-  (-)
-  (-)
-  (-)




-  (-)
-  (-)
-  (-)
95,0000
105,0000
17:30:00 PLO0527
(PLO0527)





(100,0000)
-
-

-  (-)
-  (-)
-  (-)




-  (-)
-  (-)
-  (-)
95,0000
105,0000
17:30:00 PLO0528
(PLO0528)





(100,0000)
-
-

-  (-)
-  (-)
-  (-)




-  (-)
-  (-)
-  (-)
95,0000
105,0000
17:30:00 PLO0529
(PLO0529)





(100,0000)
-
-

-  (-)
-  (-)
-  (-)




-  (-)
-  (-)
-  (-)
96,0000
104,0000
17:30:00 PLO0530
(PLO0530)





(100,0000)
-
-

-  (-)
-  (-)
-  (-)




-  (-)
-  (-)
-  (-)
95,0000
105,0000
17:30:00 PLO1130
(PLO1130)





(100,0000)
-
-

-  (-)
-  (-)
-  (-)




-  (-)
-  (-)
-  (-)
95,0000
105,0000
17:30:00 PLY1226
(PLY1226)





(98,0000)
-
-

1 (1)
-  (-)
-  (-)
90,0000

97,8900
97,9000
100,5000
1 (1)
2 (1)
1 (1)
93,0000
103,0000
17:30:00 PGM
(PMPG)
1,0600
1,0100
1,0800
1,0800
1,0800(#)
1,89
1,89
(1,0600)
4
-
1 875
2 002
484 (1)
1 985 (1)
8 108 (2)
1,0400
1,0100
1,0000
1,0800
1,1000
1,1500
21 327 (3)
7 000 (1)
1 700 (1)
0,9550
1,1600
17:30:00 PMS0624




(100,0000)
-
-

12 (1)
-  (-)
-  (-)
85,0000

100,0000
101,0000
16 (1)
10 (1)
-  (-)
95,0000
105,0000
17:30:00 PND0420
(PND0420)
99,9600
99,9600
99,9600
99,9600
0,97

(99,0000)
1
-
5
500
6 (1)
3 (1)
10 (1)
99,1600
99,1200
98,5000
99,9700
100,0000
10 (1)
10 (1)
-  (-)
95,9600
103,9600
17:30:00 PND0520
(PND0520)
98,6000
98,5600
99,0000
99,0000
0,00

(99,0000)
4
-
42
4 152
3 (1)
5 (1)
8 (1)
98,5800
98,5700
98,5600
99,4900
99,5000
100,3000
5 (1)
10 (1)
10 (1)
94,0000
104,0000
17:30:00 PND0920
(PND0920)





(97,8000)
-
-

10 (1)
8 (1)
-  (-)
97,5000
97,0000
99,0000
100,1000
100,4900
10 (1)
1 (1)
9 (1)
93,8000
101,8000
17:30:00 PCE
(POLICE)
10,0000
9,5500
10,3000
10,3000
10,0000(#)
8,42
5,26
(9,5000)
10
-
1 241
12 565
601 (2)
500 (1)
200 (1)
10,1000
10,0000
9,6000
10,3000
10,5000
10,6000
394 (2)
550 (2)
1 203 (3)
8,5500
10,4000
17:30:00 PXM
(POLIMEXMS)
1,3000
1,2740
1,3480
1,3280
1,3280(#)
3,75
3,75
(1,2800)
286
-
538 729
703 709
154 (1)
12 974 (3)
833 (1)
1,3240
1,3220
1,3200
1,3280
1,3300
1,3400
795 (2)
16 014 (1)
2 945 (2)
1,1520
1,4080
17:30:00 PND
(POLNORD)
3,3100
3,2500
3,4800
3,4400
3,3600(#)
4,24
1,82
(3,3000)
29
-
20 456
68 712
590 (1)
552 (1)
311 (2)
3,3600
3,3200
3,3000
3,4300
3,4400
3,4500
442 (1)
220 (1)
200 (1)
2,9700
3,6300
17:30:00 PWX
(POLWAX)
3,2000
3,0100
3,2000
3,1500
3,2000(#)
-1,56
0,00
(3,2000)
16
-
9 829
30 279
700 (1)
900 (1)
350 (1)
3,1100
3,1000
3,0500
3,1500
3,1900
3,2000
26 (1)
3 500 (1)
35 (1)
2,8800
3,5200
17:30:00 POZ
(POZBUD)
0,7440
0,7100
0,8980
0,8580
0,8580(#)
20,85
20,85
(0,7100)
152
-
509 853
401 950
6 511 (2)
5 460 (1)
10 796 (2)
0,8400
0,8380
0,8360
0,8580
0,8600
0,8680
3 978 (1)
10 200 (2)
10 000 (1)
0,6400
0,7800
17:30:00 PRF
(PRAGMAFA)
8,6000
8,6000
8,6000
8,6000
8,6000(#)
0,00
0,00
(8,6000)
1
-
2
17
60 (1)
237 (3)
20 (1)
8,0500
8,0000
7,7000
8,5500
8,6000
8,6500
85 (1)
89 (2)
400 (2)
7,7500
9,4500
17:30:00 PRI
(PRAGMAINK)
6,9000
6,9000
6,9000
6,9000
6,9000(#)
0,00
0,00
(6,9000)
5
-
10
69
20 (1)
20 (1)
20 (1)
6,5000
6,4000
6,3000
6,9000
7,0000
7,1000
112 (3)
248 (1)
20 (1)
6,2200
7,5800
17:30:00 PDZ
(PRAIRIE)
0,3480
0,3300
0,3800
0,3760
0,3760(#)
8,05
8,05
(0,3480)
186
-
850 488
306 735
379 (1)
5 500 (2)
25 000 (1)
0,3700
0,3660
0,3650
0,3760
0,3790
0,3800
4 989 (1)
5 379 (1)
12 105 (3)
0,3135
0,3825
17:30:00 PRF0322
(PRF0322)
80,2900
80,2900
80,2900
80,2900
-0,12

(80,3900)
2
-
90
7 226
50 (1)
50 (1)
100 (1)
71,0000
70,0100
70,0000
80,2900
80,3000
81,2600
32 (1)
34 (1)
49 (1)
70,3900
90,3900
17:30:00 PRF0521
(PRF0521)





(94,8900)
-
-

80 (1)
1 (1)
100 (1)
82,0000
80,0100
80,0000
89,9900
94,0000
94,8900
35 (1)
100 (1)
120 (1)
89,8900
99,8900
17:30:00 PRF0723
(PRF0723)





(83,9900)
-
-

100 (1)
-  (-)
-  (-)
70,0000

83,4500
83,4800
83,9900
67 (1)
40 (1)
80 (1)
73,9900
93,9900
17:30:00 PRF1021
(PRF1021)





(80,9900)
-
-

39 (1)
17 (1)
100 (1)
75,0100
75,0000
70,0000
84,9500
84,9900
87,9800
60 (1)
17 (1)
120 (2)
70,9900
90,9900
17:30:00 PRF1220
(PRF1220)
86,0000
86,0000
86,0000
86,0000
0,00

(86,0000)
2
-
179
15 394
33 (2)
34 (1)
100 (1)
83,0000
82,0000
70,0000
96,2500
96,5000
96,9900
25 (1)
105 (1)
80 (2)
76,0000
96,0000
17:30:00 PRI0521
(PRI0521)
70,0000
70,0000
70,0000
70,0000
0,00

(70,0000)
1
-
100
7 000
50 (1)
100 (1)
-  (-)
70,0000
60,0000
94,0000
95,0000
97,5900
100 (1)
200 (1)
100 (1)
55,0000
85,0000
17:30:00 PMA
(PRIMAMODA)





(0,6200)
-
-

1 378 (1)
650 (1)
5 000 (1)
0,6200
0,6000
0,5100
0,6500
0,7550
0,8000
1 200 (1)
400 (1)
438 (1)
0,5600
0,6800
17:30:00 PTH
(PRIMETECH)
0,7120
0,7120
0,7120
0,7120
0,7000(#)
-3,78
-5,41
(0,7400)
6
-
1 182
842
4 000 (1)
1 200 (1)
2 952 (2)
0,7500
0,7300
0,7120
0,8000
0,8800
0,8900
1 848 (3)
570 (1)
57 (1)
0,6660
0,8140
17:30:00 PRD
(PROCAD)



0,7400(#)

-7,50
(0,8000)
-
-

1 070 (1)
1 600 (1)
1 050 (1)
0,7400
0,6400
0,6250
0,7400
0,7800
0,7900
321 (1)
1 950 (2)
1 980 (1)
0,7200
0,8800
17:30:00 PRM
(PROCHEM)
14,1500
14,1000
14,1500
14,1000
0,00

(14,1000)
2
-
500
7 051
10 (3)
589 (1)
112 (1)
14,0000
13,9500
11,3000
14,2000
16,7000
16,9500
5 (5)
737 (1)
79 (1)
12,7000
15,5000
17:30:00 PJP
(PROJPRZEM)
11,2000
11,0000
11,2500
11,2000
12,0000(#)
0,00
7,14
(11,2000)
8
-
1 127
12 553
1 (1)
702 (1)
124 (1)
10,8000
10,7000
9,0400
11,2000
11,3000
11,9500
674 (1)
2 (1)
180 (1)
10,1000
12,3000
17:30:00 PRT
(PROTEKTOR)
6,0000
6,0000
6,0000
6,0000
6,0000(#)
49,25
49,25
(4,0200)
150
-
111 947
671 682
177 (1)
300 (1)
11 540 (2)
5,9000
5,7500
5,7000
6,0000
6,3000
6,5000
43 529 (4)
2 998 (2)
1 150 (4)
3,6200
4,4200
17:30:00 IPF
(PROVIDENT)
7,0000
7,0000
7,0000
7,0000
0,00

(7,0000)
1
-
1
7
125 (1)
100 (1)
-  (-)
6,1000
4,2000
7,0000
7,1100
7,7000
77 (1)
18 (1)
261 (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)





(103,0000)
-
-

-  (-)
-  (-)
-  (-)




-  (-)
-  (-)
-  (-)
98,0000
108,0000
17:30:00 PS0420
(PS0420)





(99,9500)
-
-

-  (-)
-  (-)
-  (-)




-  (-)
-  (-)
-  (-)
95,9500
103,9500
17:30:00 PS0421
(PS0421)





(101,3300)
-
-

-  (-)
-  (-)
-  (-)




-  (-)
-  (-)
-  (-)
97,3300
105,3300
17:30:00 PS0422
(PS0422)





(102,5800)
-
-

-  (-)
-  (-)
-  (-)




-  (-)
-  (-)
-  (-)
97,5800
107,5800
17:30:00 PS0424
(PS0424)





(103,1700)
-
-

5 (1)
-  (-)
-  (-)
103,1700



-  (-)
-  (-)
-  (-)
98,1700
108,1700
17:30:00 PS0721
(PS0721)





(101,3000)
-
-

-  (-)
-  (-)
-  (-)


102,4000

10 (1)
-  (-)
-  (-)
96,3000
106,3000
17:30:00 PS1024
(PS1024)





(106,1000)
-
-

-  (-)
-  (-)
-  (-)




-  (-)
-  (-)
-  (-)
102,1000
110,1000