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 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
09:00:00 PKN0921
(PKN0921)





(100,0900)
-
-

2 250 (2)
500 (1)
60 (2)
100,1200
100,1000
100,0100
100,8300
100,8400
100,8500
200 (1)
220 (2)
183 (1)
95,0900
105,0900
09:00:00 PKN1222
(PKN1222)





(100,2900)
-
-

5 250 (2)
100 (1)
400 (1)
100,1200
100,1100
100,1000
100,4800
100,4900
100,5000
668 (3)
100 (1)
1 269 (1)
95,2900
105,2900
10:26:10 PKN
(PKNORLEN)
53,5000
52,7000
53,5200
52,7600
53,5000(#)
-0,49
0,91
(53,0200)
1677
-
265 018
14 054 414
1 272 (4)
200 (1)
819 (10)
52,7600
52,7400
52,7200
52,8200
52,8400
52,8600
2 851 (8)
522 (3)
227 (2)
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
09:00:00 PKOASZEWZ
(PKOASZEWZ)





(94,7000)
-
-

258 (3)
120 (1)
300 (1)
95,0200
94,8000
94,7800
96,7500
96,8000
98,9900
21 (1)
300 (1)
25 (1)
85,2300
104,1700
10:25:23 PKO
(PKOBP)
22,0000
22,0000
22,3400
22,0600
22,0000(#)
0,96
0,69
(21,8500)
1018
-
301 523
6 679 816
1 479 (5)
1 000 (1)
2 617 (3)
22,0600
22,0500
22,0400
22,0900
22,1000
22,1100
1 131 (2)
1 001 (2)
1 000 (1)
19,6650
24,0300
09:00:00 PKOGD
(PKOGD)





(101,6000)
-
-

207 (3)
11 (1)
80 (1)
100,5500
100,2000
100,1700
102,5000

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





(90,2000)
-
-

151 (2)
300 (1)
21 (1)
89,6100
89,6000
89,5200
91,8000

300 (1)
-  (-)
-  (-)
81,1800
99,2200
09:00:00 PKOSO
(PKOSO)





(105,0000)
-
-

200 (1)
200 (1)
560 (1)
104,8000
104,7900
104,6800
106,4800
106,4900
106,5000
336 (1)
50 (1)
500 (1)
94,5000
115,5000
10:11:12 PKP
(PKPCARGO)
13,1000
12,9000
13,4400
13,0000
13,1000(#)
0,00
0,77
(13,0000)
58
-
11 074
144 805
366 (2)
2 299 (6)
252 (2)
13,0200
13,0000
12,9600
13,1200
13,1400
13,1600
152 (1)
690 (1)
500 (1)
11,7000
14,3000
09:00:00 PL11130
(PL11130)





(100,0000)
-
-

-  (-)
-  (-)
-  (-)




-  (-)
-  (-)
-  (-)
95,0000
105,0000
09:42:36 PLX
(PLASTBOX)
1,8900
1,8800
1,8900
1,8800
1,8900(#)
-0,53
0,00
(1,8900)
3
-
3 071
5 774
538 (1)
565 (1)
850 (1)
1,8500
1,8400
1,8050
1,8800
1,8900
1,9000
5 939 (2)
4 990 (1)
2 800 (2)
1,7050
2,0700
08:30:00 PIW
(PLATYNINW)





(0,4340)
-
-

584 (1)
1 200 (1)
425 (1)
0,4340
0,4260
0,4240
0,4600
0,4880
0,4900
632 (1)
303 (1)
2 273 (3)
0,3920
0,4760
10:25:34 PLY
(PLAY)
32,7200
32,4600
32,7800
32,5800
32,7200(#)
0,12
0,55
(32,5400)
282
-
33 137
1 080 102
141 (1)
308 (2)
20 (1)
32,5400
32,5200
32,5000
32,5800
32,6000
32,6200
391 (3)
587 (3)
249 (2)
29,3000
35,7800
10:26:21 PLW
(PLAYWAY)
507,0000
495,5000
507,0000
496,0000
507,0000(#)
-0,80
1,40
(500,0000)
151
-
1 433
715 111
3 (1)
2 (1)
534 (10)
496,0000
495,5000
495,0000
498,5000
499,0000
500,0000
14 (1)
82 (2)
227 (6)
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
125 (1)
1 000 (1)
1 096 (2)
1,8000
1,7500
1,7200
1,9600
1,9800
1,9900
713 (1)
3 000 (1)
1 084 (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
10:19:10 PGM
(PMPG)
2,5200
2,4600
2,5200
2,4600
-3,91

(2,5600)
4
-
6 832
17 109
3 125 (1)
661 (1)
1 526 (2)
2,4000
2,2200
2,2000
2,5200
2,5400
2,5600
2 977 (1)
1 802 (1)
540 (2)
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)
-
-

5 (1)
10 (1)
-  (-)
99,5700
99,5500
99,9900
100,4400
100,4500
10 (1)
6 (1)
10 (1)
95,0000
105,0000
10:24:53 PCE
(POLICE)
12,0000
11,9000
12,2000
12,2000
0,83

(12,1000)
5
-
774
9 302
500 (1)
1 971 (3)
5 611 (2)
12,0000
11,9000
11,8000
12,2000
12,4000
12,6000
359 (3)
1 657 (3)
280 (2)
10,9000
13,3000
10:26:00 PXM
(POLIMEXMS)
2,2850
2,2150
2,3000
2,2400
2,2850(#)
-0,44
1,56
(2,2500)
68
-
67 471
152 711
1 000 (1)
6 000 (2)
5 400 (3)
2,2250
2,2200
2,2150
2,2400
2,2500
2,2550
3 777 (1)
3 000 (1)
7 500 (1)
2,0250
2,4750
09:17:19 PND
(POLNORD)
3,3200
3,2500
3,3200
3,2500
-2,11

(3,3200)
3
-
1 967
6 529
300 (1)
500 (1)
1 791 (3)
3,2650
3,2600
3,2500
3,3100
3,3150
3,3200
1 000 (1)
300 (1)
1 119 (1)
2,9900
3,6500
09:16:29 PWX
(POLWAX)
4,0400
4,0400
4,0400
4,0400
4,0400(#)
0,00
0,00
(4,0400)
3
-
415
1 677
300 (1)
2 205 (2)
2 625 (1)
3,9000
3,8700
3,8500
3,9900
4,0400
4,0800
2 500 (1)
123 (1)
1 000 (1)
3,6400
4,4400
10:23:28 POZ
(POZBUD)
1,4850
1,3850
1,4850
1,4000
1,4850(#)
0,00
6,07
(1,4000)
14
-
14 110
19 910
712 (1)
1 200 (1)
1 200 (1)
1,3850
1,3750
1,3700
1,4200
1,4250
1,4300
50 (1)
590 (1)
3 000 (1)
1,2600
1,5400
09:46:42 PRF
(PRAGMAFA)
13,2000
13,2000
13,2000
13,2000
13,2000(#)
0,00
0,00
(13,2000)
5
-
249
3 287
100 (1)
175 (1)
120 (1)
12,8000
12,7000
12,6000
13,2000
13,3000
13,4000
65 (1)
100 (1)
300 (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
10:16:15 PDZ
(PRAIRIE)
0,7880
0,7710
0,7890
0,7730
0,7880(#)
-3,01
-1,13
(0,7970)
70
-
146 767
113 953
1 320 (1)
3 268 (2)
15 578 (2)
0,7740
0,7720
0,7710
0,7890
0,7900
0,7970
15 626 (2)
33 000 (2)
3 000 (1)
0,7180
0,8760
09:00:00 PRF0322
(PRF0322)





(97,2000)
-
-

200 (1)
20 (1)
100 (1)
95,0000
80,0000
75,0000
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
10:07:01 PRF0723
(PRF0723)
95,3500
95,3500
95,3500
95,3500
0,16

(95,2000)
2
-
70
6 675
49 (1)
100 (1)
100 (1)
95,2000
95,0000
70,0000
96,0000
96,4000
98,9500
100 (1)
100 (1)
70 (1)
90,2000
100,2000
10:02:44 PRF1021
(PRF1021)
97,7000
93,0000
97,7000
93,0000
-4,62

(97,5000)
5
-
272
26 091
200 (1)
32 (1)
50 (1)
95,0000
93,5100
93,5000
98,0000
98,3800
98,3900
68 (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
08:30:00 PMA
(PRIMAMODA)





(0,8700)
-
-

888 (1)
152 (1)
100 (1)
0,7600
0,5200
0,5100
0,8700
0,8950
0,9000
6 120 (2)
765 (1)
2 000 (1)
0,7850
0,9550
08:30:34 PTH
(PRIMETECH)



1,4400(#)

0,00
(1,4400)
-
-

50 000 (3)
199 290 (12)
102 496 (4)
1,4400
1,4350
1,4300
1,4400
1,4450
1,4500
21 210 (3)
27 007 (4)
29 732 (5)
1,3000
1,5800
10:14:18 PRD
(PROCAD)



1,5600(#)

6,85
(1,4600)
-
-

62 (1)
1 400 (1)
1 240 (1)
1,5600
1,4400
1,3900
1,5600
1,5700
1,5800
8 673 (3)
625 (1)
4 643 (2)
1,3200
1,6000
09:00:00 PRM
(PROCHEM)
17,5000
17,5000
17,5000
17,5000
17,5000(#)
3,86
3,86
(16,8500)
4
-
8
140
698 (2)
1 000 (1)
15 (1)
16,4500
15,7500
15,5000
17,1500
17,2000
17,4500
88 (1)
450 (1)
88 (1)
15,2000
18,5000
10:16:24 PJP
(PROJPRZEM)
15,0000
15,0000
15,0000
15,0000
15,0000(#)
1,69
1,69
(14,7500)
4
-
96
1 440
31 (1)
198 (1)
20 (1)
14,9000
14,8500
14,8000
15,0500
15,1000
15,5000
500 (1)
198 (1)
30 (1)
13,3000
16,2000
10:24:37 PRT
(PROTEKTOR)
6,8000
5,8500
6,8000
6,0500
6,1000(#)
-5,47
-4,69
(6,4000)
298
-
102 214
644 794
35 (1)
48 (1)
1 871 (2)
6,1000
6,0500
6,0000
6,2000
6,2500
6,3000
636 (4)
1 000 (2)
470 (2)
5,8000
7,0000
10:24:18 IPF
(PROVIDENT)
2,7850
2,7600
2,7950
2,7700
2,7850(#)
-0,54
0,00
(2,7850)
31
-
23 860
66 291
1 460 (2)
3 000 (2)
4 600 (3)
2,7700
2,7650
2,7600
2,7950
2,8000
2,8300
1 327 (2)
53 502 (3)
1 402 (3)
2,5100
3,0600