Kontakt

Wersja pełna notowań

Walory Indeksy		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

BIURO MAKLERSKI PEKAO

BIURO MAKLERSKIE PEKAO
(DAWNIEJ CDM PEKAO S.A.)

Bank Polska Kasa Opieki Spółka Akcyjna z siedzibą w Warszawie, ul. Grzybowska 53/57, 00-950 Warszawa, wpisany do rejestru przedsiębiorców w Sądzie Rejonowym dla m.st. Warszawy w Warszawie, XII Wydział Gospodarczy Krajowego Rejestru Sądowego, KRS: 0000014843, NIP: 526-00-06-841, REGON: 000010205, wysokość kapitału zakładowego i kapitału wpłaconego: 262 470 034 zł.