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 BNPPBSK0423 BBT CPD DS1030 ENG FMF FEURU20 FMILZ20 FUSDM20 GNB0323 HDR INTLADS14902 INTLCDR22863 INTLDOW31039 INTLKGH29397 INTLNOK02501 INTLPZU15941 INTLW2028571 INTSBCO28043 INTSESX26021 INTSLTS27912 INTSPKN20024 INTSW2020875 KCI KRU1121 MBHPA33 MOL OTS OW20F201875 OW20G202000 OW20L202000 OW20R201800 OW20S201850 OW20X201700 PEOH213 PKN0622 PRT RCESX5E0623 RCFL2OPL1 RCFL3COFF3 RCFL3OIL3 RCFL4COPP3 RCFL4TOTF RCFL6COFF1 RCFS1COFF RCFS3ALV RCFS3NAG2 RCFS4LIGH1 RCFS5SBO1 RCFS8OIL1 RCGSXLV1220 RCRPKN0921 RCTLGOLD16 RCTLWHT003 RCTSGOLD26 RCTSTOTF2 SBR0325 SPH UCEXSX50E0125 WMA1128
ostatnie notowanie: 29.05.2020
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 PKN0622
(PKN0622)
100,1900
100,1900
100,3000
100,3000
0,25

(100,0500)
8
-
2 130
213 620
525 (2)
2 020 (2)
100 (1)
100,0100
100,0000
99,9700
100,3000
100,4800
100,4900
1 260 (3)
98 (1)
100 (1)
95,0500
105,0500
17:30:00 PKN0722
(PKN0722)
100,0000
100,0000
100,0000
100,0000
0,00

(100,0000)
5
-
1 360
136 000
500 (1)
1 000 (1)
100 (1)
99,9600
99,9500
99,4500
100,2900
100,3000
100,4000
10 (1)
535 (1)
68 (1)
95,0000
105,0000
17:30:00 PKN0921
(PKN0921)
100,0000
100,0000
100,3500
100,0000
0,00

(100,0000)
4
-
647
64 875
1 983 (1)
50 (1)
350 (1)
100,0000
99,9500
99,5000
100,3500
100,3600
100,3900
10 (1)
80 (1)
200 (1)
95,0000
105,0000
17:30:00 PKN1222
(PKN1222)
99,9000
99,9000
99,9000
99,9000
-0,01

(99,9100)
3
-
170
16 983
1 600 (1)
100 (1)
2 025 (2)
99,5000
99,0100
99,0000
99,9000
99,9100
100,1700
1 384 (1)
906 (1)
500 (1)
94,9100
104,9100
17:30:00 PKN
(PKNORLEN)
67,0000
65,2600
67,1800
66,7600
66,7600(#)
-1,04
-1,04
(67,4600)
7270
-
2 418 198
160 859 755
4 694 (1)
361 (2)
15 (1)
66,7000
66,5000
66,4800
66,7600
66,7800
66,8000
41 854 (3)
10 171 (2)
8 779 (9)
60,7200
74,2000
17:30:00 PKO0328
(PKO0328)





(97,5000)
-
-

1 (1)
-  (-)
-  (-)
97,2500

98,7500

1 (1)
-  (-)
-  (-)
92,5000
102,5000
17:30:00 PKO0721
(PKO0721)





(99,7900)
-
-

-  (-)
-  (-)
-  (-)




-  (-)
-  (-)
-  (-)

17:30:00 PKO0827
(PKO0827)
99,5000
99,5000
99,6000
99,5000
-0,30

(99,8000)
3
-
4
398
1 (1)
-  (-)
-  (-)
98,5000

99,5000
100,0000
100,2700
1 (1)
1 (1)
10 (1)

17:30:00 PKOASZEWZ
(PKOASZEWZ)





(99,0000)
-
-

20 (1)
14 (1)
200 (1)
98,0000
97,8600
97,2200
99,0000
99,4000
99,9900
170 (1)
300 (1)
125 (2)
89,1000
108,9000
17:30:00 PKO
(PKOBP)
22,1000
21,5300
22,4900
22,3000
22,3000(#)
0,00
0,00
(22,3000)
16298
-
11 447 299
253 273 276
34 154 (1)
4 247 (1)
1 241 (4)
22,2900
22,2800
22,2500
22,3000
22,3100
22,3200
29 899 (8)
85 670 (2)
4 896 (1)
20,0700
24,5300
17:30:00 PKOGD
(PKOGD)





(97,3000)
-
-

30 (1)
82 (1)
450 (2)
97,0000
96,8000
96,0000
98,4000
98,8800
300 (1)
500 (1)
-  (-)
87,5700
107,0300
17:30:00 PKOGS
(PKOGS)





(93,1500)
-
-

102 (1)
100 (1)
20 (1)
93,0300
93,0200
93,0000
94,4000
94,4900
94,5000
300 (1)
384 (1)
270 (1)
83,8400
102,4600
17:30:00 PKOSO
(PKOSO)
103,6500
103,6500
103,6500
103,6500
103,6500(#)
-0,14
-0,14
(103,8000)
3
-
200
20 730
50 (1)
200 (1)
200 (1)
103,6900
103,6800
103,6700
104,0000
104,2000
104,5000
200 (1)
200 (1)
500 (1)
93,4200
114,1800
17:30:00 PKP
(PKPCARGO)
12,3600
12,0400
12,3800
12,0600
12,0600(#)
-2,43
-2,43
(12,3600)
687
-
621 937
7 520 333
5 041 (8)
4 166 (8)
8 759 (7)
12,0600
12,0400
12,0200
12,3200
12,3400
12,3800
1 999 (1)
500 (1)
150 (1)
11,1400
13,5800
17:30:00 PL11130
(PL11130)





(100,0000)
-
-

-  (-)
-  (-)
-  (-)




-  (-)
-  (-)
-  (-)
95,0000
105,0000
17:30:00 PLX
(PLASTBOX)
1,7900
1,7000
1,7900
1,7000
1,7000(#)
-3,95
-3,95
(1,7700)
8
-
605
1 040
6 000 (1)
870 (1)
2 000 (1)
1,6950
1,6750
1,6700
1,7000
1,7750
1,7800
486 (1)
220 (1)
1 404 (1)
1,5950
1,9450
17:30:00 PIW
(PLATYNINW)
0,5300
0,5300
0,5300
0,5300
0,5100(#)
15,22
10,87
(0,4600)
1
-
85
45
2 000 (1)
3 290 (2)
1 983 (1)
0,4500
0,4000
0,3320
0,5100
0,5300
0,5650
2 699 (1)
2 688 (3)
197 (1)
0,4140
0,5050
17:30:00 PLY
(PLAY)
28,7200
28,2400
28,8000
28,4400
28,4400(#)
-1,32
-1,32
(28,8200)
2023
-
726 297
20 671 878
1 250 (2)
3 491 (4)
199 (3)
28,4200
28,4000
28,3600
28,4400
28,4600
28,4800
439 (2)
1 989 (1)
1 989 (1)
25,9400
31,7000
17:30:00 PLW
(PLAYWAY)
452,0000
447,5000
477,0000
457,5000
457,5000(#)
-6,44
-6,44
(489,0000)
2807
-
53 089
24 502 515
5 (1)
50 (11)
60 (8)
457,0000
456,0000
455,5000
458,0000
458,5000
459,0000
14 (1)
27 (1)
41 (2)
440,5000
537,0000
17:30:00 PLZ
(PLAZACNTR)
1,7300
1,7300
1,7300
1,7300
1,8000(#)
0,00
4,05
(1,7300)
1
-
100
173
534 (1)
1 623 (1)
1 040 (2)
1,5400
1,5300
1,5000
1,7200
1,8200
1,8300
783 (2)
211 (1)
300 (1)
1,5600
1,9000
17:30:00 PLO0524
(PLO0524)





(100,0000)
-
-

-  (-)
-  (-)
-  (-)




-  (-)
-  (-)
-  (-)
96,0000
104,0000
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)
-
-

-  (-)
-  (-)
-  (-)




-  (-)
-  (-)
-  (-)
96,0000
104,0000
17:30:00 PLO0529
(PLO0529)





(100,0000)
-
-

-  (-)
-  (-)
-  (-)




-  (-)
-  (-)
-  (-)
96,0000
104,0000
17:30:00 PLO0530
(PLO0530)





(100,0000)
-
-

-  (-)
-  (-)
-  (-)




-  (-)
-  (-)
-  (-)
95,0000
105,0000
17:30:00 PLO1130
(PLO1130)





(100,0000)
-
-

-  (-)
-  (-)
-  (-)




-  (-)
-  (-)
-  (-)
96,0000
104,0000
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)
1,2900
1,2900
1,3500
1,3500
4,65

(1,2900)
8
-
14 280
18 544
2 541 (2)
505 (1)
6 250 (1)
1,3000
1,2100
1,2000
1,3500
1,4200
1,4300
2 227 (2)
2 348 (2)
700 (1)
1,1700
1,4100
17:30:00 PMS0624




(99,0000)
-
-

12 (1)
-  (-)
-  (-)
85,0000

100,0000

16 (1)
-  (-)
-  (-)
94,0000
104,0000
17:30:00 PND0920
(PND0920)





(99,9000)
-
-

6 (2)
5 (1)
10 (1)
99,5000
98,5100
98,5000
99,9900
100,0000
100,1000
10 (1)
11 (2)
100 (1)
94,9000
104,9000
17:30:00 PCE
(POLICE)
11,1000
11,0000
11,3000
11,1000
11,1000(#)
0,91
0,91
(11,0000)
12
-
2 129
23 658
78 (1)
1 993 (6)
741 (2)
11,1000
11,0000
10,8000
11,3000
11,4000
11,5000
2 260 (1)
6 200 (2)
100 (1)
9,9000
12,1000
17:30:00 PXM
(POLIMEXMS)
2,3000
2,2250
2,3200
2,2950
2,2950(#)
-0,86
-0,86
(2,3150)
128
-
152 683
346 085
2 416 (3)
26 523 (4)
4 100 (3)
2,2750
2,2700
2,2600
2,2950
2,3000
2,3100
1 123 (1)
11 260 (5)
1 600 (2)
2,0850
2,5450
17:30:00 PND
(POLNORD)
3,2900
3,2500
3,2900
3,2900
0,00

(3,2900)
7
-
1 571
5 125
6 (1)
1 165 (1)
500 (1)
3,2500
3,2300
3,2250
3,2900
3,2950
3,3000
898 (2)
200 (1)
1 700 (2)
2,9650
3,6150
17:30:00 PWX
(POLWAX)
3,8000
3,4400
3,8000
3,5800
3,5800(#)
-0,56
-0,56
(3,6000)
9
-
6 386
22 124
500 (1)
300 (1)
2 200 (1)
3,4400
3,4300
3,4200
3,5800
3,5900
3,6000
3 456 (1)
2 100 (1)
674 (1)
3,2400
3,9600
17:30:00 POZ
(POZBUD)
1,6150
1,5800
1,6800
1,6300
1,6150(#)
3,16
2,22
(1,5800)
38
-
53 574
86 357
2 000 (1)
1 000 (1)
1 664 (1)
1,6000
1,5900
1,5850
1,6300
1,6350
1,6400
3 330 (1)
2 011 (1)
3 812 (2)
1,4250
1,7350
17:30:00 PRF
(PRAGMAFA)
9,2000
9,2000
9,5000
9,5000
3,26

(9,2000)
4
-
122
1 123
109 (1)
20 (1)
20 (1)
9,2000
9,0000
8,9000
9,5000
9,5500
9,6000
18 (1)
288 (1)
20 (1)
8,3000
10,1000
17:30:00 PRI
(PRAGMAINK)
7,0600
6,7200
7,0800
6,7200
-5,08

(7,0800)
7
-
13
91
19 (1)
20 (1)
20 (1)
6,7200
6,7000
6,6000
7,0800
7,1000
7,1200
8 (1)
20 (1)
20 (1)
6,3800
7,7800
17:30:00 PDZ
(PRAIRIE)
0,3990
0,3700
0,4820
0,4620
0,4620(#)
15,64
15,64
(0,3995)
848
-
4 319 184
1 958 732
11 764 (2)
13 500 (4)
2 000 (1)
0,4620
0,4600
0,4520
0,4700
0,4720
0,4750
115 104 (4)
3 144 (1)
19 450 (3)
0,3600
0,4390
17:30:00 PRF0322
(PRF0322)





(91,5000)
-
-

50 (1)
25 (1)
100 (1)
81,0000
80,0000
75,0000
93,0000
94,0000
94,8000
5 (1)
5 (1)
5 (1)
86,5000
96,5000
17:30:00 PRF0521
(PRF0521)
94,0000
93,5000
95,2900
95,2900
1,38

(93,9900)
6
-
252
23 792
19 (1)
100 (1)
500 (1)
94,0100
94,0000
93,9900
95,3000
95,9800
95,9900
25 (1)
100 (1)
120 (2)
88,9900
98,9900
17:30:00 PRF0723
(PRF0723)





(88,5000)
-
-

50 (1)
30 (1)
100 (1)
76,0000
75,0000
70,0000
88,0000
89,5000
90,0000
50 (1)
100 (1)
100 (1)
78,5000
98,5000
17:30:00 PRF1021
(PRF1021)
94,5000
94,5000
96,9900
96,9900
2,63

(94,5000)
5
-
146
13 909
50 (1)
100 (1)
-  (-)
71,0000
70,0000
96,9900
99,4900
99,5000
55 (1)
26 (1)
50 (1)
89,5000
99,5000
17:30:00 PRF1220
(PRF1220)
98,0000
98,0000
98,7100
98,7100
98,7100(#)
0,77
0,77
(97,9600)
8
-
270
26 503
161 (3)
100 (1)
100 (1)
98,0000
97,4000
97,3000
98,7100
98,7200
98,7400
89 (1)
100 (1)
20 (1)
92,9600
102,9600
17:30:00 PRI0521
(PRI0521)





(93,0000)
-
-

50 (1)
50 (1)
50 (1)
90,0000
88,0000
82,0000
95,0000
96,0000
97,0000
55 (1)
5 (1)
5 (1)
88,0000
98,0000
17:30:00 PMA
(PRIMAMODA)





(0,7300)
-
-

145 (1)
500 (1)
20 000 (1)
0,6800
0,5850
0,5500
0,8500
0,8950
0,9000
1 500 (1)
1 000 (1)
2 000 (1)
0,6600
0,8000
17:30:00 PTH
(PRIMETECH)
0,9000
0,9000
0,9100
0,9100
0,9500(#)
-5,99
-1,86
(0,9680)
9
-
3 222
2 912
200 (1)
4 391 (4)
1 000 (1)
0,9500
0,9000
0,8900
0,9500
0,9600
0,9700
189 (1)
1 570 (1)
2 000 (1)
0,8720
1,0600
17:30:00 PRD
(PROCAD)



0,8800(#)

19,73
(0,7350)
-
-

9 200 (4)
2 718 (1)
7 794 (3)
0,7500
0,7400
0,7350
0,8800
0,9000
0,9300
2 734 (2)
230 (1)
85 (1)
0,6650
0,8050
17:30:00 PRM
(PROCHEM)
15,3500
15,3500
15,3500
15,3500
15,3500(#)
-0,32
-0,32
(15,4000)
1
-
4
61
550 (1)
5 (1)
-  (-)
14,9500
14,3000
15,6500
16,7000
16,8500
400 (1)
389 (1)
79 (1)
13,9000
16,9000
17:30:00 PJP
(PROJPRZEM)
12,8500
12,8500
13,3000
13,1000
2,34

(12,8000)
5
-
487
6 419
575 (1)
9 (1)
1 000 (1)
13,1000
12,8500
12,0000
13,7000
14,3000
14,3500
10 (1)
101 (1)
678 (1)
11,5500
14,0500