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 AST BNPPBSK0722 BRS CMR ECH1123 EUC0423 FCDRZ20 FGPWH21 FPGEH21 GBK0221 GNB1123 GKI INTLBCO31997 INTLDAX30783 INTLEUD29124 INTLKGH29389 INTLNKX30825 INTLPKO30395 INTLSLV33381 INTLW2030577 INTSDAX33548 INTSJSW32375 INTSPGE26211 INTSW2020867 KGH LAB MBHPE14 MWT OW20C212200 OW20H202150 OW20J202050 OW20T201350 OW20U201700 OW20X202400 PPS PKO0827 PRZ1229 RCESXPP0823 RCFL2PKN1 RCFL3CORN RCFL3PALL3 RCFL4DNP RCFL5COCO1 RCFL6FW20 RCFS2COPP RCFS3COFF RCFS3RDGB RCFS4SUGA RCFS6SILVE RCGSX5E1221 RCRCPS1220 RCTLGOLD20 RCTLWHT006 RCTSNAG6 RHD SID1131 SNT VID1122 WZ0524
ostatnie notowanie: 07.08.2020
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 PKO0827
(PKO0827)





(100,0000)
-
-

1 (1)
-  (-)
-  (-)
99,6000

100,2000
101,0000
101,7400
1 (1)
4 (2)
2 (1)
95,0000
105,0000
17:30:00 PKOASZEWZ
(PKOASZEWZ)





(96,7000)
-
-

20 (1)
35 (1)
149 (1)
96,2000
96,0000
95,6100
97,2000
98,0000
98,9900
300 (1)
170 (1)
25 (1)
87,0300
106,3700
17:30:00 PKO
(PKOBP)
21,8500
21,5000
21,9200
21,6300
21,6300(#)
-0,96
-0,96
(21,8400)
4859
-
1 750 024
37 849 895
2 100 (3)
125 (1)
1 101 (3)
21,6300
21,6200
21,6100
21,6400
21,6500
21,6600
5 530 (2)
6 132 (2)
3 174 (1)
19,6600
24,0200
17:30:00 PKOGD
(PKOGD)





(101,6000)
-
-

11 (1)
22 (1)
186 (2)
101,1500
101,1000
100,8000
103,0000

300 (1)
-  (-)
-  (-)
91,4400
111,7600
17:30:00 PKOGS
(PKOGS)





(90,5100)
-
-

10 (1)
139 (1)
300 (1)
90,3000
90,1100
90,1000
91,2000
91,8000
93,0000
200 (1)
300 (1)
140 (1)
81,4600
99,5600
17:30:00 PKOSO
(PKOSO)
105,0000
105,0000
105,0000
105,0000
0,00

(105,0000)
1
-
100
10 500
300 (2)
560 (1)
200 (1)
104,9100
104,9000
104,8100
106,4800
106,4900
106,5000
200 (1)
50 (1)
500 (1)
94,5000
115,5000
17:30:00 PKP
(PKPCARGO)
12,6600
12,5000
12,8600
12,7400
12,7400(#)
0,63
0,63
(12,6600)
283
-
48 155
609 063
500 (1)
207 (1)
735 (2)
12,7000
12,6400
12,6200
12,7400
12,7600
12,8400
46 (1)
50 (1)
896 (2)
11,4000
13,9200
17:30:00 PL11130
(PL11130)





(100,0000)
-
-

-  (-)
-  (-)
-  (-)




-  (-)
-  (-)
-  (-)
95,0000
105,0000
17:30:00 PLX
(PLASTBOX)
1,8550
1,8100
1,8600
1,8500
1,8500(#)
2,21
2,21
(1,8100)
13
-
6 220
11 279
2 597 (2)
900 (1)
4 150 (4)
1,8100
1,8050
1,8000
1,8500
1,8600
1,8700
340 (1)
790 (1)
2 990 (1)
1,6300
1,9900
17:30:00 PIW
(PLATYNINW)





(0,4400)
-
-

525 (1)
584 (1)
1 200 (1)
0,4380
0,4340
0,4260
0,4560
0,4600
0,4900
260 (1)
632 (1)
2 273 (3)
0,3960
0,4840
17:30:00 PLY
(PLAY)
32,5000
32,1400
32,5400
32,3000
32,3000(#)
-0,25
-0,25
(32,3800)
1856
-
293 444
9 480 776
20 056 (4)
2 981 (3)
810 (2)
32,3000
32,2800
32,2600
32,4600
32,4800
32,5000
276 (1)
1 476 (2)
4 737 (4)
29,1600
35,6000
17:30:00 PLW
(PLAYWAY)
499,5000
485,0000
499,5000
485,5000
485,5000(#)
-2,80
-2,80
(499,5000)
475
-
6 637
3 249 507
46 (4)
21 (2)
19 (3)
485,5000
485,0000
484,0000
488,0000
488,5000
490,5000
71 (1)
5 (1)
80 (1)
450,0000
549,0000
17:30:00 PLZ
(PLAZACNTR)
1,7400
1,7400
1,9000
1,9000
1,9000(#)
-3,55
-3,55
(1,9700)
5
-
1 434
2 497
1 330 (2)
896 (1)
1 290 (2)
1,7300
1,7200
1,7000
1,9000
1,9200
1,9400
540 (1)
240 (1)
1 500 (1)
1,7800
2,1600
17:30:00 PLO0524
(PLO0524)





(100,0000)
-
-

-  (-)
-  (-)
-  (-)




-  (-)
-  (-)
-  (-)
95,0000
105,0000
17:30:00 PLO0525
(PLO0525)





(100,0000)
-
-

-  (-)
-  (-)
-  (-)




-  (-)
-  (-)
-  (-)

17:30:00 PLO0527
(PLO0527)





(100,0000)
-
-

-  (-)
-  (-)
-  (-)




-  (-)
-  (-)
-  (-)

17:30:00 PLO0528
(PLO0528)





(100,0000)
-
-

-  (-)
-  (-)
-  (-)




-  (-)
-  (-)
-  (-)

17:30:00 PLO0529
(PLO0529)





(100,0000)
-
-

-  (-)
-  (-)
-  (-)




-  (-)
-  (-)
-  (-)

17:30:00 PLO0530
(PLO0530)





(100,0000)
-
-

-  (-)
-  (-)
-  (-)




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





(100,0000)
-
-

-  (-)
-  (-)
-  (-)




-  (-)
-  (-)
-  (-)

17:30:00 PLY1226
(PLY1226)





(100,0000)
-
-

1 (1)
-  (-)
-  (-)
99,0000

100,9900
101,0000
1 (1)
3 (2)
-  (-)
95,0000
105,0000
17:30:00 PGM
(PMPG)
2,3400
2,1400
2,5200
2,1800
2,5200(#)
-6,03
8,62
(2,3200)
17
-
16 968
38 530
464 (1)
303 (1)
3 606 (1)
2,1600
2,1200
2,0800
2,1800
2,2600
2,3200
3 640 (2)
9 685 (1)
640 (1)
2,1000
2,5400
17:30:00 PMS0624




(92,0000)
-
-

-  (-)
-  (-)
-  (-)


103,5000

15 (1)
-  (-)
-  (-)
87,0000
97,0000
17:30:00 PND0920
(PND0920)





(100,0000)
-
-

10 (1)
-  (-)
-  (-)
99,6000

99,9900
100,4400
100,4500
10 (1)
6 (1)
10 (1)
95,0000
105,0000
17:30:00 PCE
(POLICE)
12,2000
12,1000
12,2000
12,1000
-0,82

(12,2000)
10
-
603
7 317
975 (4)
1 600 (2)
5 611 (2)
12,0000
11,9000
11,8000
12,1000
12,2000
12,4000
135 (1)
700 (2)
865 (2)
11,0000
13,4000
17:30:00 PXM
(POLIMEXMS)
2,1850
2,1100
2,1850
2,1450
2,1450(#)
-1,83
-1,83
(2,1850)
163
-
186 221
397 694
1 000 (1)
5 000 (6)
8 000 (2)
2,1250
2,1200
2,1150
2,1450
2,1500
2,1600
4 000 (1)
900 (1)
2 588 (3)
1,9680
2,4000
17:30:00 PND
(POLNORD)
3,3800
3,1900
3,4350
3,3000
3,3000(#)
-2,65
-2,65
(3,3900)
39
-
19 621
64 466
500 (1)
300 (1)
500 (1)
3,1900
3,1800
3,1000
3,3000
3,3300
3,3750
1 889 (1)
6 368 (1)
500 (1)
3,0550
3,7250
17:30:00 PWX
(POLWAX)
3,9800
3,8500
3,9800
3,8500
3,9800(#)
-3,27
0,00
(3,9800)
13
-
3 730
14 443
2 660 (1)
135 (1)
250 (1)
3,8000
3,7000
3,3500
3,8500
3,8700
3,8800
137 (1)
1 000 (3)
375 (1)
3,5900
4,3700
17:30:00 POZ
(POZBUD)
1,4450
1,3400
1,4450
1,3800
1,4450(#)
-1,43
3,21
(1,4000)
27
-
27 439
37 316
202 (1)
800 (2)
4 400 (3)
1,3700
1,3600
1,3500
1,3800
1,4000
1,4400
1 000 (1)
469 (1)
2 000 (1)
1,2600
1,5400
17:30:00 PRF
(PRAGMAFA)
14,1000
13,8000
14,3000
13,9000
13,9000(#)
-2,11
-2,11
(14,2000)
52
-
7 969
111 680
286 (3)
300 (2)
710 (4)
13,9000
13,8000
13,7000
14,2000
14,3000
14,4000
433 (2)
1 008 (5)
1 517 (2)
12,8000
15,6000
17:30:00 PRI
(PRAGMAINK)
6,2000
6,2000
6,2000
6,2000
0,00

(6,2000)
5
-
10
62
36 (1)
20 (1)
20 (1)
5,9000
5,8000
5,7000
6,2000
6,3000
6,4000
644 (1)
20 (1)
20 (1)
5,5800
6,8200
17:30:00 PDZ
(PRAIRIE)
0,7620
0,7120
0,7850
0,7810
0,7620(#)
-0,38
-2,81
(0,7840)
136
-
372 798
277 974
1 000 (1)
2 500 (1)
4 500 (1)
0,7700
0,7480
0,7440
0,7810
0,7820
0,7830
8 679 (1)
4 368 (1)
1 500 (1)
0,7060
0,8620
17:30:00 PRF0322
(PRF0322)
97,5000
97,5000
97,5000
97,5000
2,09

(95,5000)
1
-
8
780
14 (1)
50 (1)
200 (1)
96,3000
96,0000
95,0000
97,9000
99,0000
99,4500
10 (1)
20 (1)
100 (1)
90,5000
100,5000
17:30:00 PRF0521
(PRF0521)
98,5000
98,5000
98,5000
98,5000
98,5000(#)
0,00
0,00
(98,5000)
3
-
176
17 336
42 (2)
100 (1)
100 (1)
98,5000
98,2000
98,0000
99,3000
99,4500
99,9800
58 (1)
100 (1)
500 (1)
93,5000
103,5000
17:30:00 PRF0723
(PRF0723)





(96,0000)
-
-

100 (1)
49 (1)
100 (1)
95,5500
95,2000
70,0000
97,0000
98,9500
98,9900
100 (1)
70 (1)
100 (1)
91,0000
101,0000
17:30:00 PRF1021
(PRF1021)
96,8000
96,8000
98,0000
98,0000
1,87

(96,2000)
2
-
47
4 600
195 (1)
18 (1)
35 (1)
96,8000
96,5100
96,2500
98,0000
98,3800
98,3900
3 (1)
100 (1)
25 (1)
91,2000
101,2000
17:30:00 PRF1220
(PRF1220)
99,4500
99,4500
99,4500
99,4500
-0,04

(99,4900)
1
-
50
4 973
147 (1)
211 (3)
50 (1)
99,4500
99,0000
98,5000
99,8500
99,8700
99,8800
8 (1)
59 (1)
28 (1)
94,4900
104,4900
17:30:00 PRI0521
(PRI0521)





(98,0000)
-
-

100 (1)
100 (1)
100 (1)
97,5500
90,0000
85,0000
99,0000
99,9000
100,0000
100 (1)
35 (1)
100 (1)
93,0000
103,0000
17:30:00 PMA
(PRIMAMODA)





(0,8700)
-
-

888 (1)
152 (1)
100 (1)
0,7600
0,5200
0,5100
0,8700
0,8950
0,9000
5 520 (2)
765 (1)
2 000 (1)
0,7850
0,9550
17:30:00 PTH
(PRIMETECH)
1,4450
1,4450
1,4450
1,4450
1,4450(#)
0,35
0,35
(1,4400)
6
-
4 000
5 780
513 881 (15)
140 290 (6)
92 496 (3)
1,4400
1,4350
1,4300
1,4450
1,4500
1,4600
28 308 (3)
27 757 (7)
2 855 (1)
1,3000
1,5800
17:30:00 PRD
(PROCAD)
1,4900
1,4900
1,4900
1,4900
1,4900(#)
0,00
0,00
(1,4900)
8
-
6 574
9 795
249 (1)
170 (1)
1 393 (1)
1,4900
1,2100
0,9400
1,5000
1,5400
1,5500
140 (1)
6 600 (2)
4 694 (4)
1,3500
1,6300
17:30:00 PRM
(PROCHEM)
17,5500
17,4000
17,5500
17,5000
17,5500(#)
1,45
1,74
(17,2500)
10
-
622
10 865
450 (1)
198 (1)
15 (1)
17,0000
16,4500
15,5000
17,5000
17,5500
17,6500
221 (2)
185 (1)
153 (1)
15,5500
18,9500
17:30:00 PJP
(PROJPRZEM)
15,7000
15,7000
15,7000
15,7000
15,7000(#)
4,67
4,67
(15,0000)
7
-
500
7 850
50 (1)
524 (1)
260 (3)
15,5000
15,3000
15,0000
16,2000
16,4000
16,8500
489 (2)
100 (1)
400 (1)
13,5000
16,5000
17:30:00 PRT
(PROTEKTOR)
5,6000
5,0500
5,6500
5,5000
5,5000(#)
-2,65
-2,65
(5,6500)
409
-
107 187
566 356
475 (3)
1 846 (5)
1 673 (4)
5,5000
5,3500
5,3000
5,5500
5,6000
5,7000
719 (2)
3 976 (2)
500 (1)
5,1000
6,2000
17:30:00 IPF
(PROVIDENT)
2,8400
2,7500
2,8700
2,8200
2,8200(#)
-0,35
-0,35
(2,8300)
105
-
67 824
189 419
1 142 (2)
500 (1)
220 (1)
2,8200
2,8150
2,8100
2,8500
2,8700
2,8900
15 (1)
200 (1)
1 600 (3)
2,5500
3,1100
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