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 ASE BNPPBSK0524 BOS CIG ECH0423 ERG FATTZ20 FFINZ20 FOPLZ20 FUSDZ20 GNB0523 IBH1024 INTLAPL05264 INTLCDR28951 INTLDOW31039 INTLJSW32144 INTLNKX31898 INTLPLA29744 INTLUSD21279 INTLW2032185 INTSDBK10306 INTSHSC30650 INTSPGE23010 INTSVOW08334 JWC1120 KRU0621 MBHPA23 MKI1123 OR10623 OW20F201700 OW20G201650 OW20L201100 OW20R201575 OW20S201400 OW20U202300 PEX PHP0828 PRF0322 RCCMCAOPEN RCFL2GOLD2 RCFL3BOSS RCFL3LTS1 RCFL3WHT3 RCFL4PZU RCFL5SOY RCFL8PLAT RCFS2RWE RCFS3KGH RCFS4COFF1 RCFS5NAG2 RCFS7NAG RCGSDGP0924 RCRCCC1220 RCTLGAS6 RCTLSOY10 RCTSGOLD18 RCTSSOY07 SAK1131 SLU1129 TRI WCL1225
ostatnie notowanie: 05.06.2020
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 PHP0828
(PHP0828)





(100,0000)
-
-

1 (1)
1 (1)
-  (-)
98,5000
98,0000


-  (-)
-  (-)
-  (-)
95,0000
105,0000
17:30:00 PHP0921
(PHP0921)





(101,6500)
-
-

2 (1)
5 (1)
-  (-)
101,0000
100,0000


-  (-)
-  (-)
-  (-)

17:30:00 PHP0924
(PHP0924)





(100,1000)
-
-

1 (1)
1 (1)
-  (-)
98,5000
98,0000
100,6500

5 (1)
-  (-)
-  (-)
95,1000
105,1000
17:30:00 PHP1121
(PHP1121)





(99,9300)
-
-

1 (1)
-  (-)
-  (-)
98,5000

101,0000

1 (1)
-  (-)
-  (-)
94,9300
104,9300
17:30:00 PHP1220
(PHP1220)





(100,5000)
-
-

1 (1)
5 (1)
-  (-)
100,0000
99,9000
100,5000

5 (1)
-  (-)
-  (-)

17:30:00 PHP1224
(PHP1224)





(100,2500)
-
-

1 (1)
1 (1)
-  (-)
98,5000
98,0000
100,2500

5 (1)
-  (-)
-  (-)
95,2500
105,2500
17:30:00 PIA0922
(PIA0922)





(103,0000)
-
-

-  (-)
-  (-)
-  (-)




-  (-)
-  (-)
-  (-)
98,0000
108,0000
17:30:00 PIA1124
(PIA1124)





(100,0000)
-
-

-  (-)
-  (-)
-  (-)




-  (-)
-  (-)
-  (-)

17:30:00 PIA1126
(PIA1126)





(100,0000)
-
-

-  (-)
-  (-)
-  (-)




-  (-)
-  (-)
-  (-)

17:30:00 PIA1128
(PIA1128)





(100,0000)
-
-

-  (-)
-  (-)
-  (-)




-  (-)
-  (-)
-  (-)
95,0000
105,0000
17:30:00 PK10622
(PK10622)
99,9400
99,9400
99,9400
99,9400
0,04

(99,9000)
1
-
15
1 499
20 (1)
485 (1)
500 (1)
100,0000
99,9400
99,9300
100,2800
100,2900
100,3500
100 (1)
250 (1)
932 (1)
94,9000
104,9000
17:30:00 PKN0622
(PKN0622)
100,2000
100,2000
100,2000
100,2000
100,2000(#)
0,20
0,20
(100,0000)
2
-
42
4 208
1 050 (2)
300 (1)
255 (2)
100,0300
100,0200
100,0000
100,1900
100,2000
100,3000
100 (1)
125 (1)
710 (2)
95,0000
105,0000
17:30:00 PKN0722
(PKN0722)
99,9900
99,9900
100,2900
100,1100
0,12

(99,9900)
5
-
744
74 439
390 (1)
500 (1)
30 (1)
100,1100
100,0100
99,9900
100,2900
100,3000
100,4000
67 (1)
523 (1)
68 (1)
94,9900
104,9900
17:30:00 PKN0921
(PKN0921)
100,1500
100,1000
100,1500
100,1000
-0,01

(100,1100)
3
-
2 300
230 241
620 (2)
50 (1)
300 (1)
100,1000
100,0500
99,9600
100,2900
100,3000
100,3600
200 (1)
420 (1)
80 (1)
95,1100
105,1100
17:30:00 PKN1222
(PKN1222)
99,9000
99,8000
99,9000
99,8000
99,9000(#)
-0,10
0,00
(99,9000)
4
-
543
54 239
82 (1)
900 (1)
1 400 (1)
99,7100
99,5600
99,5000
99,9000
99,9100
99,9900
500 (1)
500 (1)
100 (1)
94,9000
104,9000
17:30:00 PKN
(PKNORLEN)
68,9400
68,8800
73,4000
72,6800
72,6800(#)
5,58
5,58
(68,8400)
13951
-
2 457 387
177 053 780
18 709 (9)
7 033 (2)
1 799 (1)
72,6800
72,6600
72,6200
72,7000
72,8000
72,9400
190 (1)
8 500 (2)
20 (1)
61,9600
75,7200
17:30:00 PKO0328
(PKO0328)





(98,7500)
-
-

1 (1)
-  (-)
-  (-)
98,5000

100,0000

1 (1)
-  (-)
-  (-)
93,7500
103,7500
17:30:00 PKO0721
(PKO0721)





(99,7900)
-
-

-  (-)
-  (-)
-  (-)




-  (-)
-  (-)
-  (-)
94,7900
104,7900
17:30:00 PKO0827
(PKO0827)





(100,0000)
-
-

1 (1)
1 (1)
-  (-)
99,5000
98,8000
100,3000
100,3900
100,4000
2 (2)
1 (1)
3 (1)
95,0000
105,0000
17:30:00 PKOASZEWZ
(PKOASZEWZ)
98,9700
98,9700
98,9700
98,9700
0,99

(98,0000)
2
-
38
3 761
19 (1)
50 (1)
300 (1)
98,0000
97,1300
97,1200
98,9700
98,9800
98,9900
55 (1)
156 (1)
25 (1)
88,2000
107,8000
17:30:00 PKO
(PKOBP)
22,9000
22,9000
23,8500
23,5700
23,5700(#)
4,02
4,02
(22,6600)
16335
-
8 445 618
197 679 287
6 570 (1)
35 826 (6)
14 347 (3)
24,2700
23,5700
23,5600
23,5900
23,6000
23,6200
300 (1)
6 309 (14)
2 451 (2)
20,4000
24,9200
17:30:00 PKOGD
(PKOGD)





(99,0000)
-
-

49 (1)
187 (1)
350 (1)
97,9700
97,7200
97,7100
100,0000

250 (1)
-  (-)
-  (-)
89,1000
108,9000
17:30:00 PKOGS
(PKOGS)
94,1900
94,1900
94,1900
94,1900
0,42

(93,8000)
2
-
68
6 405
100 (1)
100 (1)
500 (1)
93,5300
93,5200
93,5100
94,1900
94,4900
94,8000
150 (1)
792 (2)
500 (1)
84,4200
103,1800
17:30:00 PKOSO
(PKOSO)





(105,0000)
-
-

300 (1)
500 (1)
99 (1)
104,4600
104,4500
104,4300
105,1000
105,1500
105,1800
200 (1)
86 (2)
100 (1)
94,5000
115,5000
17:30:00 PKP
(PKPCARGO)
14,6200
14,5800
15,4200
15,3800
15,3800(#)
5,63
5,63
(14,5600)
1701
-
590 483
8 901 852
819 (3)
10 780 (4)
3 729 (7)
15,3000
15,2800
15,2600
15,3800
15,4000
15,4200
2 691 (1)
4 326 (10)
422 (4)
13,1200
16,0000
17:30:00 PL11130
(PL11130)





(100,0000)
-
-

-  (-)
-  (-)
-  (-)




-  (-)
-  (-)
-  (-)
95,0000
105,0000
17:30:00 PLX
(PLASTBOX)
1,7500
1,6600
1,7500
1,7000
1,7500(#)
-2,58
0,29
(1,7450)
12
-
7 145
11 995
1 771 (1)
61 (2)
126 (1)
1,7000
1,6800
1,6700
1,7050
1,7250
1,7400
6 000 (1)
896 (1)
250 (1)
1,5750
1,9150
17:30:00 PIW
(PLATYNINW)
0,4660
0,4660
0,4660
0,4660
0,4660(#)
0,00
0,00
(0,4660)
3
-
2 018
940
323 (1)
1 322 (1)
3 160 (1)
0,4660
0,4500
0,4060
0,5050
0,5100
0,5300
700 (1)
4 524 (2)
2 373 (2)
0,4200
0,5100
17:30:00 PLY
(PLAY)
28,9600
28,6200
29,2000
29,1200
29,1200(#)
1,18
1,18
(28,7800)
3249
-
1 066 010
30 871 304
36 723 (4)
22 454 (6)
1 758 (2)
29,1200
29,1000
29,0800
29,1400
29,1800
29,2000
1 968 (1)
30 (1)
1 610 (8)
25,9200
31,6400
17:30:00 PLW
(PLAYWAY)
474,0000
461,0000
476,0000
466,0000
466,0000(#)
-1,69
-1,69
(474,0000)
827
-
10 614
4 964 265
180 (1)
82 (8)
6 (2)
466,0000
465,0000
464,5000
469,0000
470,0000
470,5000
155 (2)
449 (4)
111 (2)
427,0000
521,0000
17:30:00 PLZ
(PLAZACNTR)
1,8800
1,7400
1,8800
1,7500
1,7500(#)
-6,91
-6,91
(1,8800)
7
-
792
1 441
206 (1)
300 (1)
2 000 (1)
1,7400
1,7100
1,7000
1,7500
1,8800
1,9200
1 113 (1)
960 (3)
1 000 (1)
1,7000
2,0600
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)
-
-

-  (-)
-  (-)
-  (-)




-  (-)
-  (-)
-  (-)
95,0000
105,0000
17:30:00 PLO0528
(PLO0528)





(100,0000)
-
-

-  (-)
-  (-)
-  (-)




-  (-)
-  (-)
-  (-)

17:30:00 PLO0529
(PLO0529)





(100,0000)
-
-

-  (-)
-  (-)
-  (-)




-  (-)
-  (-)
-  (-)
95,0000
105,0000
17:30:00 PLO0530
(PLO0530)





(100,0000)
-
-

-  (-)
-  (-)
-  (-)




-  (-)
-  (-)
-  (-)

17:30:00 PLO1130
(PLO1130)





(100,0000)
-
-

-  (-)
-  (-)
-  (-)




-  (-)
-  (-)
-  (-)
95,0000
105,0000
17:30:00 PLY1226
(PLY1226)





(97,5000)
-
-

1 (1)
-  (-)
-  (-)
95,5000

98,9900
99,0000
100,0000
1 (1)
2 (1)
1 (1)
92,5000
102,5000
17:30:00 PGM
(PMPG)
1,2000
1,2000
1,2600
1,2100
2,54

(1,1800)
9
-
9 392
11 555
3 814 (2)
7 162 (2)
200 (1)
1,2100
1,2000
1,1800
1,2700
1,2800
1,3000
1 593 (2)
1 100 (1)
5 770 (1)
1,0700
1,2900
17:30:00 PMS0624




(94,0000)
-
-

6 (1)
-  (-)
-  (-)
89,0000

94,0000
99,0000
6 (1)
10 (1)
-  (-)
89,0000
99,0000
17:30:00 PND0920
(PND0920)





(100,1000)
-
-

12 (2)
-  (-)
-  (-)
99,5000

100,4400
100,4500
100,4900
5 (1)
10 (1)
17 (2)
95,1000
105,1000
17:30:00 PCE
(POLICE)
15,0000
14,0000
15,1000
14,8000
-1,33

(15,0000)
62
-
13 529
196 737
1 003 (2)
2 913 (4)
500 (2)
14,5000
14,4000
14,3000
14,8000
14,9000
15,0000
1 175 (2)
98 (1)
1 135 (3)
13,5000
16,5000
17:30:00 PXM
(POLIMEXMS)
2,5700
2,4600
2,6250
2,5750
2,5750(#)
0,98
0,98
(2,5500)
374
-
443 355
1 135 706
5 714 (3)
33 718 (4)
500 (1)
2,5600
2,5500
2,5450
2,5750
2,5800
2,5850
888 (1)
6 455 (3)
500 (1)
2,2950
2,8050
17:30:00 PND
(POLNORD)
3,2500
3,1500
3,2500
3,1950
3,1950(#)
-1,99
-1,99
(3,2600)
14
-
4 040
12 856
100 (1)
300 (1)
2 300 (1)
3,1950
3,1600
3,1550
3,2500
3,2600
3,2800
686 (1)
10 844 (2)
178 (1)
2,9350
3,5850
17:30:00 PWX
(POLWAX)
3,6000
3,4800
3,6000
3,5900
3,5900(#)
-0,28
-0,28
(3,6000)
19
-
4 846
17 007
1 209 (2)
900 (2)
300 (1)
3,4800
3,4700
3,4500
3,6000
3,6900
3,7900
2 373 (2)
100 (1)
800 (1)
3,2400
3,9600
17:30:00 POZ
(POZBUD)
1,6000
1,5250
1,6000
1,5600
1,6000(#)
-2,19
0,31
(1,5950)
29
-
28 131
43 557
3 354 (1)
2 000 (2)
13 426 (4)
1,5300
1,5250
1,5200
1,5550
1,5600
1,5650
205 (1)
1 997 (1)
2 200 (2)
1,4400
1,7500
17:30:00 PRF
(PRAGMAFA)
8,8000
8,8000
9,3500
9,1000
9,3500(#)
1,11
3,89
(9,0000)
7
-
2 856
25 453
159 (1)
20 (1)
65 (2)
8,7500
8,7000
8,6000
9,1000
9,3500
9,4000
243 (1)
19 (1)
20 (1)
8,1000
9,9000
17:30:00 PRI
(PRAGMAINK)
7,0000
7,0000
7,0000
7,0000
0,00

(7,0000)
5
-
10
70
20 (1)
20 (1)
20 (1)
6,7000
6,6000
6,5000
7,0000
7,1000
7,1200
635 (2)
20 (1)
20 (1)
6,3000
7,7000
17:30:00 PDZ
(PRAIRIE)
0,4280
0,4020
0,4295
0,4100
0,4100(#)
-6,61
-6,61
(0,4390)
176
-
596 436
247 655
4 747 (3)
1 400 (1)
6 434 (3)
0,4100
0,4080
0,4050
0,4230
0,4240
0,4250
2 500 (1)
1 000 (1)
2 400 (1)
0,3955
0,4825