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 ASE BNPPBSK0422 BOS CEZ DVL0523 ENI FACPZ20 FEURH21 FMF0624 FTPEU20 GNB0221 HRS INTLADS13409 INTLDNP23523 INTLKGH29785 INTLPKO29413 INTLW2028639 INTSBND25148 INTSEUD29132 INTSNKX28217 INTSSLV02279 INTSW2028480 KOS1133 LCC1022 MBK1028 NNG OW20C211900 OW20D202175 OW20F201000 OW20I202500 OW20P201500 OW20Q201200 OW20R202150 PBG PGL1127 PIW PS1024 RCFL10GOLD1 RCFL2SOY RCFL3GOLD RCFL3SUGA2 RCFL4SILVE1 RCFL6CORN RCFS1NAG RCFS3BPL RCFS3PALL3 RCFS4PGN RCFS6FW201 RCGCOMB0221 RCLCOAOPEN RCSAEAOPEN RCTSCOFF4 RON0521 SIE1134 TRK VTG1022 ZAM1126
ostatnie notowanie: 07.04.2020
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 PIW
(PLATYNINW)





(0,3160)
-
-

3 000 (1)
1 (1)
-  (-)
0,3000
0,0200
0,3800
0,4500
0,4600
558 (1)
21 (1)
6 698 (1)
0,2860
0,3460
17:30:00 PLY
(PLAY)
30,5000
29,5200
30,5400
29,5200
29,5200(#)
-1,14
-1,14
(29,8600)
2830
-
609 766
18 326 930
5 797 (4)
2 521 (6)
13 234 (2)
29,5200
29,5000
29,4800
29,8000
29,8600
29,8800
181 (1)
3 414 (4)
2 858 (1)
26,8800
32,8400
17:30:00 PLW
(PLAYWAY)
366,0000
329,0000
378,0000
330,0000
330,0000(#)
-7,82
-7,82
(358,0000)
2039
-
42 773
15 163 823
140 (5)
48 (3)
271 (10)
330,0000
329,5000
329,0000
332,0000
332,5000
333,0000
900 (2)
2 (1)
9 (1)
322,5000
393,5000
17:30:00 PLZ
(PLAZACNTR)
1,5900
1,5000
1,6300
1,6300
1,8700(#)
-0,61
14,02
(1,6400)
4
-
3 041
4 727
1 500 (1)
500 (1)
1 820 (1)
1,5000
1,4800
1,4700
1,6200
1,6300
1,6400
185 (1)
443 (1)
200 (1)
1,4800
1,8000
17:30:00 PLO0524
(PLO0524)





(100,0000)
-
-

-  (-)
-  (-)
-  (-)




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





(100,0000)
-
-

-  (-)
-  (-)
-  (-)




-  (-)
-  (-)
-  (-)
96,0000
104,0000
17:30:00 PLO0527
(PLO0527)





(100,0000)
-
-

-  (-)
-  (-)
-  (-)




-  (-)
-  (-)
-  (-)
96,0000
104,0000
17:30:00 PLO0528
(PLO0528)





(100,0000)
-
-

-  (-)
-  (-)
-  (-)




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





(100,0000)
-
-

-  (-)
-  (-)
-  (-)




-  (-)
-  (-)
-  (-)
95,0000
105,0000
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)
1,0400
1,0200
1,0800
1,0800
0,00

(1,0800)
6
-
1 617
1 730
5 000 (1)
8 119 (2)
790 (1)
1,0100
1,0000
0,9900
1,0700
1,0800
1,0900
20 000 (1)
100 (1)
2 015 (1)
0,9750
1,1800
17:30:00 PMS0624




(100,0000)
-
-

-  (-)
-  (-)
-  (-)


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





(99,9600)
-
-

10 (1)
3 (1)
6 (1)
99,5000
99,2000
99,1600
99,9700
100,0000
10 (1)
10 (1)
-  (-)

17:30:00 PND0520
(PND0520)
99,4900
99,4900
99,4900
99,4900
99,4900(#)
0,49
0,49
(99,0000)
1
-
5
497
10 (1)
3 (1)
5 (1)
99,4900
98,6000
98,5900
100,0000
100,3000
10 (1)
10 (1)
-  (-)

17:30:00 PND0920
(PND0920)
99,0000
99,0000
99,0000
99,0000
1,23

(97,8000)
1
-
10
990
2 (1)
10 (1)
4 (2)
98,7000
98,5100
98,2500
99,1000
99,9800
100,0000
2 (1)
1 (1)
10 (1)
92,8000
102,8000
17:30:00 PCE
(POLICE)
10,5000
10,1000
10,7000
10,5000
10,5000(#)
1,94
1,94
(10,3000)
36
-
6 829
71 336
313 (1)
421 (4)
113 (1)
10,2000
10,1000
9,7000
10,5000
10,7000
10,8000
6 (1)
557 (2)
230 (2)
9,3000
11,3000
17:30:00 PXM
(POLIMEXMS)
1,3500
1,3320
1,4500
1,4200
1,4200(#)
6,93
6,93
(1,3280)
433
-
619 803
865 347
3 072 (1)
180 (1)
180 (1)
1,4200
1,4140
1,4120
1,4300
1,4320
1,4380
2 000 (1)
2 000 (1)
5 000 (3)
1,1960
1,4600
17:30:00 PND
(POLNORD)
3,4700
3,2000
3,4700
3,2200
3,4700(#)
-6,40
0,87
(3,4400)
65
-
53 548
173 940
649 (2)
702 (3)
500 (1)
3,2200
3,2000
3,1600
3,2400
3,2600
3,3000
495 (2)
5 715 (1)
550 (2)
3,1000
3,7800
17:30:00 PWX
(POLWAX)
3,0600
3,0500
3,1900
3,1200
3,0600(#)
-0,95
-2,86
(3,1500)
12
-
7 037
21 957
850 (1)
3 110 (1)
2 600 (2)
3,1200
3,1100
3,1000
3,1700
3,1800
3,1900
3 319 (3)
1 000 (1)
3 000 (1)
2,8400
3,4600
17:30:00 POZ
(POZBUD)
0,9300
0,8900
0,9500
0,9380
0,9380(#)
9,32
9,32
(0,8580)
133
-
324 069
296 947
5 000 (1)
8 510 (1)
5 150 (1)
0,9240
0,9200
0,9100
0,9380
0,9400
0,9500
1 493 (1)
9 206 (1)
500 (1)
0,7740
0,9420
17:30:00 PRF
(PRAGMAFA)
8,5000
8,5000
8,8000
8,8000
8,0500(#)
2,33
-6,40
(8,6000)
15
-
1 163
10 072
50 (1)
150 (1)
60 (1)
8,6000
8,2000
8,1000
8,8000
8,8500
8,9000
57 (1)
450 (2)
200 (1)
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)
6
-
9
62
20 (1)
20 (1)
20 (1)
6,5000
6,4000
6,3000
6,9000
7,0000
7,1000
103 (3)
248 (1)
20 (1)
6,2200
7,5800
17:30:00 PDZ
(PRAIRIE)
0,3840
0,3460
0,3900
0,3640
0,3640(#)
-3,19
-3,19
(0,3760)
184
-
1 144 742
418 270
7 993 (1)
800 (1)
1 500 (1)
0,3500
0,3450
0,3400
0,3640
0,3650
0,3675
17 730 (4)
3 100 (1)
3 500 (1)
0,3385
0,4135
17:30:00 PRF0322
(PRF0322)





(80,2900)
-
-

70 (2)
100 (1)
-  (-)
70,0100
70,0000
80,2900
81,2500
81,2600
32 (1)
34 (1)
49 (1)
70,2900
90,2900
17:30:00 PRF0521
(PRF0521)
89,9900
89,9900
89,9900
89,9900
89,9900(#)
-5,16
-5,16
(94,8900)
1
-
6
540
1 (1)
100 (1)
-  (-)
80,0100
80,0000
89,9900
94,0000
95,0000
129 (2)
100 (1)
186 (1)
89,8900
99,8900
17:30:00 PRF0723
(PRF0723)





(83,9900)
-
-

100 (1)
-  (-)
-  (-)
70,0000

83,4500
83,9900
87,9900
67 (1)
100 (1)
40 (1)
73,9900
93,9900
17:30:00 PRF1021
(PRF1021)
84,9500
84,9500
84,9500
84,9500
84,9500(#)
4,89
4,89
(80,9900)
1
-
1
85
35 (1)
17 (1)
100 (1)
80,0000
75,0000
70,0000
84,9500
84,9900
87,9800
59 (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)
1
-
50
4 300
33 (2)
100 (1)
-  (-)
83,0000
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)
2
-
100
7 000
100 (1)
-  (-)
-  (-)
60,0000

94,0000
95,0000
97,5900
100 (1)
200 (1)
100 (1)
55,0000
85,0000
17:30:00 PMA
(PRIMAMODA)
0,6500
0,6500
0,6500
0,6500
0,7550(#)
4,84
21,77
(0,6200)
2
-
1 200
780
400 (1)
438 (1)
650 (1)
0,7550
0,6500
0,6000
0,7550
0,8000
0,8500
400 (1)
438 (1)
1 000 (1)
0,5850
0,7150
17:30:00 PTH
(PRIMETECH)
0,8000
0,8000
0,8700
0,8700
0,8700(#)
22,19
22,19
(0,7120)
8
-
5 418
4 584
3 452 (3)
200 (1)
600 (1)
0,8000
0,7700
0,7600
0,8800
0,8900
0,9800
100 (1)
57 (1)
2 000 (1)
0,6420
0,7820
17:30:00 PRD
(PROCAD)



0,7400(#)

-7,50
(0,8000)
-
-

200 (1)
1 542 (1)
1 600 (1)
0,7400
0,6500
0,6400
0,7400
0,7500
0,7800
700 (1)
1 980 (1)
950 (1)
0,7200
0,8800
17:30:00 PRM
(PROCHEM)
14,0000
14,0000
14,0000
14,0000
-0,71

(14,1000)
5
-
7
98
492 (1)
589 (1)
600 (1)
14,0000
13,9500
13,9000
14,3000
14,9000
16,7000
6 (3)
2 (1)
737 (1)
12,7000
15,5000
17:30:00 PJP
(PROJPRZEM)
11,2000
11,1500
11,2000
11,1500
-0,45

(11,2000)
3
-
212
2 369
95 (1)
1 (1)
702 (1)
11,0000
10,8000
10,7000
11,1500
11,2000
11,9500
323 (1)
670 (1)
180 (1)
10,1000
12,3000
17:30:00 PRT
(PROTEKTOR)
6,1000
4,5000
6,3000
5,1000
5,1000(#)
-15,00
-15,00
(6,0000)
519
-
277 913
1 574 930
1 000 (1)
1 000 (1)
3 220 (3)
5,0000
4,9800
4,9000
5,1000
5,1500
5,2500
1 500 (2)
2 220 (2)
53 774 (3)
5,4000
6,6000
17:30:00 IPF
(PROVIDENT)





(7,0000)
-
-

125 (1)
100 (1)
-  (-)
6,1000
4,2000
7,0000
7,1300
7,7000
77 (1)
15 (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)
104,5500
104,5500
104,5500
104,5500
1,50

(103,0000)
1
-
28
2 927
-  (-)
-  (-)
-  (-)




-  (-)
-  (-)
-  (-)
100,5500
108,5500
17:30:00 PS0420
(PS0420)





(99,9500)
-
-

-  (-)
-  (-)
-  (-)




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





(101,3300)
-
-

-  (-)
-  (-)
-  (-)




-  (-)
-  (-)
-  (-)
96,3300
106,3300
17:30:00 PS0422
(PS0422)
102,7300
102,7300
102,7300
102,7300
0,15

(102,5800)
2
-
44
4 520
-  (-)
-  (-)
-  (-)


102,7300

9 (1)
-  (-)
-  (-)
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)
-  (-)
-  (-)
97,3000
105,3000