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 IMC INTLBCO31989 INTLDAX30601 INTLESX32961 INTLJSW32151 INTLNKX00794 INTLPKN30452 INTLSLV33332 INTLW2028811 INTSDAX25783 INTSHSC27102 INTSPGE10108 INTSW2019596 KDM KRU1221 MBHPE06 MZA OW20C211700 OW20H202025 OW20J201800 OW20T201225 OW20U201450 OW20X201900 PEOH217 PKN0921 PRZ0924 RCESX7E0621 RCFL2PALL2 RCFL3COFF2 RCFL3OIL3 RCFL4COPP2 RCFL4WHT RCFL6COPP1 RCFS2BZW RCFS3CDPRO1 RCFS3PKN1 RCFS4RDGB RCFS6OIL RCGSDGP0921 RCRBSPX1122 RCTLGOLD16 RCTLSUGA22 RCTSNAG12 RCWHTAOPEN SGEDESEP1124 SWK1124 VTI WS0922
ostatnie notowanie: 04.08.2020
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
10:55:11 PKN0921
(PKN0921)
100,2500
100,2500
100,2500
100,2500
0,16

(100,0900)
2
-
4 238
424 860
5 030 (2)
2 250 (2)
500 (1)
100,1300
100,1200
100,1000
100,8300
100,8400
100,8500
200 (1)
220 (2)
183 (1)
95,0900
105,0900
15:00:09 PKN1222
(PKN1222)
100,2000
100,2000
100,2000
100,2000
-0,09

(100,2900)
1
-
192
19 238
5 250 (2)
100 (1)
400 (1)
100,1200
100,1100
100,1000
100,2500
100,4800
100,4900
1 000 (1)
668 (3)
100 (1)
95,2900
105,2900
16:22:44 PKN
(PKNORLEN)
53,5000
52,7000
53,5200
53,2800
53,5000(#)
0,49
0,91
(53,0200)
5104
-
804 063
42 601 771
1 699 (6)
4 021 (12)
1 175 (3)
53,2400
53,2200
53,2000
53,2800
53,3000
53,3200
2 502 (8)
7 925 (12)
2 386 (5)
47,7200
58,3200
09:00:00 PKO0328
(PKO0328)





(99,0000)
-
-

1 (1)
-  (-)
-  (-)
98,5000

100,0000

1 (1)
-  (-)
-  (-)

09:00:00 PKO0721
(PKO0721)





(99,7900)
-
-

-  (-)
-  (-)
-  (-)




-  (-)
-  (-)
-  (-)
94,7900
104,7900
09:00:00 PKO0827
(PKO0827)





(100,0000)
-
-

1 (1)
1 (1)
-  (-)
99,6000
99,5000
100,2000
101,0000
101,7400
1 (1)
3 (2)
2 (1)
95,0000
105,0000
12:09:22 PKOASZEWZ
(PKOASZEWZ)
95,0200
95,0200
95,0200
95,0200
0,34

(94,7000)
5
-
421
40 003
165 (1)
200 (1)
100 (1)
95,2100
95,2000
95,1000
96,2000
96,7500
96,8000
100 (1)
21 (1)
300 (1)
85,2300
104,1700
16:22:49 PKO
(PKOBP)
22,0000
21,9400
22,4600
22,4100
22,0000(#)
2,56
0,69
(21,8500)
3853
-
1 426 123
31 652 578
6 802 (7)
1 720 (2)
1 200 (1)
22,4000
22,3800
22,3700
22,4100
22,4200
22,4300
1 738 (4)
1 200 (1)
2 496 (5)
19,6650
24,0300
09:00:00 PKOGD
(PKOGD)





(101,6000)
-
-

11 (1)
175 (1)
100 (1)
100,7500
100,7100
100,7000
103,0000

300 (1)
-  (-)
-  (-)
91,4400
111,7600
09:00:00 PKOGS
(PKOGS)





(90,2000)
-
-

139 (1)
100 (1)
100 (1)
89,7300
89,7200
89,7100
91,2000
91,8000
200 (1)
300 (1)
-  (-)
81,1800
99,2200
09:00:00 PKOSO
(PKOSO)





(105,0000)
-
-

400 (2)
560 (1)
300 (1)
104,8000
104,6800
104,6300
106,4800
106,4900
106,5000
200 (1)
50 (1)
500 (1)
94,5000
115,5000
16:16:11 PKP
(PKPCARGO)
13,1000
12,9000
13,4400
13,0600
13,1000(#)
0,46
0,77
(13,0000)
201
-
33 423
436 524
100 (1)
767 (1)
360 (1)
13,0200
13,0000
12,9800
13,0600
13,1400
13,1600
1 428 (1)
500 (1)
500 (1)
11,7000
14,3000
09:00:00 PL11130
(PL11130)





(100,0000)
-
-

-  (-)
-  (-)
-  (-)




-  (-)
-  (-)
-  (-)
95,0000
105,0000
14:33:41 PLX
(PLASTBOX)
1,8900
1,8500
1,8900
1,8500
1,8900(#)
-2,12
0,00
(1,8900)
10
-
5 627
10 526
1 200 (2)
1 110 (1)
850 (1)
1,8200
1,8100
1,8050
1,8500
1,8700
1,8800
1 500 (1)
1 361 (1)
5 500 (1)
1,7050
2,0700
15:30:00 PIW
(PLATYNINW)





(0,4340)
-
-

584 (1)
1 200 (1)
425 (1)
0,4340
0,4260
0,4240
0,4560
0,4600
0,4880
260 (1)
632 (1)
303 (1)
0,3920
0,4760
16:22:29 PLY
(PLAY)
32,7200
32,3200
32,7800
32,4000
32,7200(#)
-0,43
0,55
(32,5400)
2038
-
298 096
9 703 423
2 (1)
2 (1)
470 (2)
32,4000
32,3800
32,3600
32,4600
32,4800
32,5000
1 378 (6)
49 (1)
147 (2)
29,3000
35,7800
16:22:11 PLW
(PLAYWAY)
507,0000
493,5000
507,0000
494,5000
507,0000(#)
-1,10
1,40
(500,0000)
399
-
4 306
2 141 629
4 (1)
15 (2)
110 (2)
494,5000
494,0000
493,5000
496,5000
497,0000
497,5000
16 (2)
31 (3)
65 (1)
450,0000
550,0000
09:00:00 PLZ
(PLAZACNTR)
1,9600
1,9600
1,9600
1,9600
1,9600(#)
0,00
0,00
(1,9600)
1
-
100
196
1 000 (1)
1 096 (2)
600 (1)
1,7500
1,7200
1,5400
1,9600
1,9700
1,9800
410 (2)
1 000 (1)
3 000 (1)
1,7700
2,1400
09:00:00 PLO0524
(PLO0524)





(100,0000)
-
-

-  (-)
-  (-)
-  (-)




-  (-)
-  (-)
-  (-)
95,0000
105,0000
09:00:00 PLO0525
(PLO0525)





(100,0000)
-
-

-  (-)
-  (-)
-  (-)




-  (-)
-  (-)
-  (-)
95,0000
105,0000
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)
-
-

-  (-)
-  (-)
-  (-)




-  (-)
-  (-)
-  (-)
95,0000
105,0000
09:00:00 PLO0530
(PLO0530)





(100,0000)
-
-

-  (-)
-  (-)
-  (-)




-  (-)
-  (-)
-  (-)
95,0000
105,0000
09:00:00 PLO1130
(PLO1130)





(100,0000)
-
-

-  (-)
-  (-)
-  (-)




-  (-)
-  (-)
-  (-)
95,0000
105,0000
09:00:00 PLY1226
(PLY1226)





(100,0000)
-
-

1 (1)
-  (-)
-  (-)
99,0000

100,9900
101,0000
1 (1)
3 (2)
-  (-)
95,0000
105,0000
13:36:59 PGM
(PMPG)
2,5200
2,4400
2,5400
2,4400
-4,69

(2,5600)
7
-
11 056
27 520
3 206 (1)
661 (1)
1 526 (2)
2,3400
2,2200
2,2000
2,4200
2,4400
2,5200
650 (1)
3 074 (1)
1 250 (1)
2,3200
2,8000
09:00:00 PMS0624




(92,0000)
-
-

15 (1)
-  (-)
-  (-)
67,0000

104,0000

15 (1)
-  (-)
-  (-)
87,0000
97,0000
09:00:00 PND0920
(PND0920)





(100,0000)
-
-

2 (1)
10 (1)
-  (-)
99,5700
99,5500
99,9900
100,4400
100,4500
10 (1)
6 (1)
10 (1)
95,0000
105,0000
14:51:26 PCE
(POLICE)
12,0000
11,9000
12,3000
12,3000
1,65

(12,1000)
18
-
2 696
32 825
166 (1)
500 (1)
2 171 (4)
12,1000
12,0000
11,9000
12,2000
12,3000
12,4000
97 (1)
732 (2)
1 257 (2)
10,9000
13,3000
16:14:23 PXM
(POLIMEXMS)
2,2850
2,1800
2,3000
2,1900
2,2850(#)
-2,67
1,56
(2,2500)
186
-
181 281
404 960
3 392 (4)
6 000 (2)
23 059 (8)
2,1900
2,1850
2,1800
2,2000
2,2150
2,2200
10 000 (1)
188 (1)
3 310 (2)
2,0250
2,4750
16:21:24 PND
(POLNORD)
3,3200
3,2500
3,5000
3,3950
2,26

(3,3200)
45
-
35 122
118 092
12 (1)
500 (1)
13 729 (1)
3,3400
3,3350
3,3300
3,3950
3,4150
3,4200
489 (1)
1 000 (1)
1 000 (1)
2,9900
3,6500
16:22:21 PWX
(POLWAX)
4,0400
3,9000
4,0400
3,9000
4,0400(#)
-3,47
0,00
(4,0400)
11
-
9 115
35 670
300 (1)
2 205 (2)
2 625 (1)
3,9000
3,8700
3,8500
3,9800
3,9900
4,0400
900 (1)
2 400 (1)
123 (1)
3,6400
4,4400
15:20:48 POZ
(POZBUD)
1,4850
1,3800
1,4850
1,3900
1,4850(#)
-0,71
6,07
(1,4000)
44
-
51 532
72 561
1 484 (2)
1 200 (1)
1 200 (1)
1,3900
1,3800
1,3700
1,4150
1,4200
1,4450
480 (1)
596 (1)
1 010 (1)
1,2600
1,5400
16:02:59 PRF
(PRAGMAFA)
13,2000
12,8000
13,2000
12,8000
13,2000(#)
-3,03
0,00
(13,2000)
10
-
469
6 151
175 (1)
120 (1)
953 (2)
12,7000
12,6000
12,5000
13,3000
13,4000
13,5000
100 (1)
300 (2)
406 (2)
11,9000
14,5000
09:06:50 PRI
(PRAGMAINK)
6,2000
6,2000
6,2000
6,2000
0,00

(6,2000)
1
-
2
12
36 (1)
20 (1)
20 (1)
5,9000
5,8000
5,7000
6,2000
6,3000
6,4000
667 (1)
20 (1)
20 (1)
5,5800
6,8200
16:06:53 PDZ
(PRAIRIE)
0,7880
0,7680
0,8200
0,7930
0,7880(#)
-0,50
-1,13
(0,7970)
189
-
587 977
460 797
445 (1)
2 812 (1)
500 (1)
0,7800
0,7740
0,7720
0,7930
0,7940
0,7970
817 (1)
1 694 (1)
7 143 (1)
0,7180
0,8760
09:00:00 PRF0322
(PRF0322)





(97,2000)
-
-

30 (1)
200 (1)
20 (1)
95,5000
95,0000
80,0000
97,5000
97,9000
99,0000
8 (1)
10 (1)
20 (1)
92,2000
102,2000
09:00:00 PRF0521
(PRF0521)





(98,4400)
-
-

200 (1)
100 (1)
100 (1)
98,1100
97,0000
94,0000
98,4400
98,4500
98,5000
224 (1)
100 (1)
406 (1)
93,4400
103,4400
12:47:25 PRF0723
(PRF0723)
95,3500
95,3500
95,5000
95,5000
0,32

(95,2000)
3
-
72
6 866
198 (1)
49 (1)
100 (1)
95,5000
95,2000
95,0000
96,0000
96,4000
98,9500
100 (1)
100 (1)
70 (1)
90,2000
100,2000
15:06:36 PRF1021
(PRF1021)
97,7000
93,0000
97,7000
95,7000
-1,85

(97,5000)
8
-
282
27 046
56 (2)
23 (1)
199 (1)
95,7500
95,5000
95,0000
98,0000
98,3800
98,3900
58 (1)
100 (1)
25 (1)
92,5000
102,5000
09:00:00 PRF1220
(PRF1220)





(99,4900)
-
-

25 (1)
197 (1)
111 (2)
99,4000
99,3000
99,0000
99,8500
99,8900
99,9800
8 (1)
59 (1)
28 (1)
94,4900
104,4900
07:45:00 PRI0521
(PRI0521)





(98,0000)
-
-

-  (-)
-  (-)
-  (-)




-  (-)
-  (-)
-  (-)
88,2000
107,8000
15:30:00 PMA
(PRIMAMODA)





(0,8700)
-
-

888 (1)
152 (1)
100 (1)
0,7600
0,5200
0,5100
0,8700
0,8950
0,9000
11 120 (3)
765 (1)
2 000 (1)
0,7850
0,9550
15:30:00 PTH
(PRIMETECH)
1,4400
1,4400
1,4400
1,4400
1,4400(#)
0,00
0,00
(1,4400)
10
-
39 597
57 020
170 703 (12)
150 290 (7)
102 496 (4)
1,4400
1,4350
1,4300
1,4450
1,4500
1,4650
27 007 (4)
30 732 (6)
1 000 (1)
1,3000
1,5800
15:30:00 PRD
(PROCAD)
1,4700
1,4500
1,4700
1,4500
1,4500(#)
-0,68
-0,68
(1,4600)
3
-
2 918
4 289
2 866 (2)
1 400 (1)
1 240 (1)
1,4500
1,4400
1,3900
1,5500
1,5600
1,5700
11 224 (4)
2 673 (2)
625 (1)
1,3200
1,6000
15:26:50 PRM
(PROCHEM)
17,5000
17,1500
17,6500
17,6500
17,5000(#)
4,75
3,86
(16,8500)
16
-
1 287
22 381
20 (1)
200 (1)
351 (1)
17,5000
16,5500
16,5000
17,6000
17,6500
17,8500
122 (1)
279 (3)
224 (2)
15,2000
18,5000
15:16:51 PJP
(PROJPRZEM)
15,0000
15,0000
15,0000
15,0000
15,0000(#)
1,69
1,69
(14,7500)
6
-
101
1 515
31 (1)
198 (1)
103 (1)
14,9000
14,8500
14,4000
15,0500
15,1000
15,5000
500 (1)
198 (1)
30 (1)
13,3000
16,2000
16:22:01 PRT
(PROTEKTOR)
6,8000
5,6000
6,8000
6,0000
6,1000(#)
-6,25
-4,69
(6,4000)
905
-
308 686
1 864 985
300 (1)
2 179 (1)
5 806 (5)
5,9000
5,8500
5,8000
6,0000
6,0500
6,1000
543 (2)
1 802 (4)
1 170 (4)
5,8000
7,0000
16:15:49 IPF
(PROVIDENT)
2,7850
2,7600
2,8450
2,8400
2,7850(#)
1,97
0,00
(2,7850)
114
-
118 389
331 787
416 (2)
2 003 (2)
2 812 (3)
2,8200
2,8100
2,8000
2,8400
2,8450
2,8500
1 160 (1)
13 678 (5)
150 (1)
2,5100
3,0600