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 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 PRF0322
(PRF0322)





(93,0000)
-
-

30 (1)
65 (1)
35 (1)
92,0000
90,0000
89,0000
95,0000
96,0000
97,1000
5 (1)
5 (1)
100 (1)
88,0000
98,0000
17:30:00 PRF0521
(PRF0521)





(98,0000)
-
-

24 (1)
70 (1)
500 (1)
96,5200
96,0000
95,0000
98,1900
98,2000
98,3900
100 (1)
100 (1)
246 (1)
93,0000
103,0000
17:30:00 PRF0723
(PRF0723)
85,0000
85,0000
85,0000
85,0000
-4,97

(89,4500)
1
-
100
8 500
50 (1)
1 500 (1)
50 (1)
83,0000
80,0000
76,0000
87,0000
89,4500
89,5000
100 (1)
20 (1)
100 (1)
79,4500
99,4500
17:30:00 PRF1021
(PRF1021)





(98,9700)
-
-

25 (1)
50 (1)
100 (1)
95,0000
71,0000
70,0000
98,9600
98,9800
98,9900
161 (2)
30 (1)
100 (1)
93,9700
103,9700
17:30:00 PRF1220
(PRF1220)





(98,0000)
-
-

27 (1)
31 (1)
100 (1)
97,6000
97,5600
97,5500
98,4000
98,9300
98,9400
85 (1)
59 (1)
89 (1)
93,0000
103,0000
17:30:00 PRI0521
(PRI0521)
90,0500
85,5000
94,8600
94,7800
-0,23

(95,0000)
4
-
120
10 956
135 (3)
50 (1)
100 (1)
90,0000
85,0000
80,0000
95,0000
96,0000
97,0000
5 (1)
5 (1)
5 (1)
90,0000
100,0000
17:30:00 PMA
(PRIMAMODA)



1,0000(#)

11,73
(0,8950)
-
-

100 (1)
20 000 (1)
1 200 (1)
0,8850
0,5500
0,4000
0,8900
0,8950
0,9000
11 185 (2)
765 (1)
2 000 (1)
0,8100
0,9800
17:30:00 PTH
(PRIMETECH)
0,9040
0,9000
0,9040
0,9000
0,9000(#)
0,00
0,00
(0,9000)
8
-
5 476
4 932
2 695 (2)
2 000 (1)
5 726 (1)
0,8400
0,8220
0,8200
0,9000
0,9040
0,9400
281 (1)
11 392 (2)
2 470 (1)
0,8100
0,9900
17:30:00 PRD
(PROCAD)
1,0000
1,0000
1,0000
1,0000
1,0000(#)
25,00
25,00
(0,8000)
13
-
13 000
13 000
2 000 (1)
1 600 (1)
1 000 (1)
1,0000
0,9000
0,8000
1,0000
1,0200
1,0500
9 404 (6)
500 (1)
1 500 (1)
0,7200
0,8800
17:30:00 PRM
(PROCHEM)
15,6000
15,5000
15,6000
15,5000
-0,96

(15,6500)
3
-
77
1 200
550 (1)
5 (1)
-  (-)
14,9500
14,3000
15,5000
15,6000
15,6500
289 (1)
934 (1)
566 (2)
14,1000
17,2000
17:30:00 PJP
(PROJPRZEM)
16,5500
15,9500
16,6500
15,9500
16,5500(#)
-3,63
0,00
(16,5500)
11
-
633
10 232
176 (1)
495 (1)
2 (1)
15,3500
15,2000
15,0500
15,9500
16,0000
16,0500
475 (1)
300 (1)
1 475 (1)
14,9000
18,2000
17:30:00 PRT
(PROTEKTOR)
3,7600
3,7000
3,9400
3,8800
3,8800(#)
0,00
0,00
(3,8800)
35
-
12 444
47 320
3 000 (1)
100 (1)
1 314 (2)
3,8000
3,7800
3,7600
3,8800
3,9400
3,9600
762 (1)
961 (1)
951 (2)
3,5000
4,2600
17:30:00 IPF
(PROVIDENT)
3,3000
3,2200
3,4000
3,2800
3,2800(#)
2,50
2,50
(3,2000)
783
-
545 610
1 802 703
1 000 (1)
2 000 (2)
24 032 (7)
3,2600
3,2550
3,2500
3,2800
3,3000
3,3200
10 300 (1)
22 666 (2)
500 (1)
2,8800
3,5200
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)





(104,9000)
-
-

100 (1)
-  (-)
-  (-)
105,4000

105,8000

100 (1)
-  (-)
-  (-)
99,9000
109,9000
17:30:00 PS0421
(PS0421)





(101,7500)
-
-

100 (1)
-  (-)
-  (-)
101,5500

101,7500

100 (1)
-  (-)
-  (-)
96,7500
106,7500
17:30:00 PS0422
(PS0422)





(103,8000)
-
-

100 (1)
-  (-)
-  (-)
103,5500

103,9500
104,0000
100 (1)
3 (1)
-  (-)

17:30:00 PS0424
(PS0424)





(106,0000)
-
-

100 (1)
5 (1)
-  (-)
107,0000
103,1700
107,8000

100 (1)
-  (-)
-  (-)

17:30:00 PS0425
(PS0425)





(99,6000)
-
-

100 (1)
-  (-)
-  (-)
99,6000

100,4000

100 (1)
-  (-)
-  (-)

17:30:00 PS0721
(PS0721)





(101,4500)
-
-

100 (1)
-  (-)
-  (-)
101,5000

101,9000
102,4000
100 (1)
10 (1)
-  (-)

17:30:00 PS1024
(PS1024)





(105,7000)
-
-

100 (1)
-  (-)
-  (-)
106,4000

107,2000

100 (1)
-  (-)
-  (-)

17:30:00 ZAP
(PULAWY)
96,0000
94,2000
96,0000
95,8000
95,8000(#)
1,27
1,27
(94,6000)
47
-
1 334
127 700
18 (1)
19 (2)
200 (2)
95,8000
95,0000
94,0000
96,0000
96,4000
96,6000
412 (5)
460 (4)
9 (1)
85,2000
104,0000
17:30:00 PZU
(PZU)
31,5100
31,5000
32,3200
32,2200
32,2200(#)
2,94
2,94
(31,3000)
8216
-
2 345 439
75 037 400
3 917 (8)
6 948 (3)
10 (1)
32,2200
32,2100
32,2000
32,2400
32,2500
32,2600
5 990 (2)
88 (1)
1 288 (5)
28,1700
34,4300
17:30:00 PZU0727
(PZU0727)





(100,2000)
-
-

1 (1)
1 (1)
2 (1)
100,2000
100,0900
100,0800
100,9500
100,9600
100,9900
2 (1)
1 (1)
5 (1)
95,2000
105,2000
17:30:00 PZUAKORD
(PZUAKORD)





(119,0100)
-
-

400 (1)
200 (1)
355 (1)
119,1000
118,7800
118,7700
120,9000
121,4000
124,9800
100 (1)
30 (1)
47 (1)
107,1100
130,9100
17:30:00 QMULTIFIZ
(QMULTIFIZ)





(1 113,1000)
-
-

2 (1)
5 (1)
6 (1)
1 078,1000
1 077,2000
1 077,1000
1 110,0000
1 190,0000
10 (1)
10 (1)
-  (-)
1 001,7900
1 224,4100
17:30:00 QNT
(QUANTUM)





(15,0000)
-
-

73 (1)
38 (1)
115 (2)
15,1000
14,2000
13,9000
15,2000
15,3000
15,4000
600 (2)
50 (1)
187 (2)
13,5000
16,5000
17:30:00 QRS
(QUERCUS)
3,3800
3,3800
3,4800
3,4000
0,29

(3,3900)
64
-
52 819
180 524
293 (1)
880 (1)
4 105 (1)
3,3900
3,3800
3,3700
3,4200
3,4300
3,4500
1 000 (1)
1 862 (2)
2 918 (1)
3,0600
3,7200
17:30:00 R22
(R22)
29,9000
29,2000
29,9000
29,5000
29,5000(#)
0,00
0,00
(29,5000)
98
-
11 631
343 829
80 (1)
447 (3)
85 (2)
29,4000
29,3000
29,2000
29,5000
29,7000
29,8000
203 (2)
352 (1)
25 (1)
26,6000
32,4000
17:30:00 RDL
(RADPOL)
1,5200
1,4900
1,5200
1,5200
1,5200(#)
0,00
0,00
(1,5200)
10
-
18 400
27 886
5 364 (1)
11 770 (2)
10 000 (1)
1,4950
1,4900
1,4850
1,5200
1,5300
1,5400
4 417 (2)
680 (1)
12 929 (3)
1,3700
1,6700
17:30:00 RFK
(RAFAKO)
1,4700
1,4200
1,5600
1,5000
1,5000(#)
6,38
6,38
(1,4100)
2262
-
5 082 562
7 617 760
1 152 (2)
4 000 (1)
5 591 (1)
1,4900
1,4860
1,4800
1,5000
1,5080
1,5100
25 392 (11)
9 361 (1)
6 784 (4)
1,2700
1,5500
17:30:00 RAF
(RAFAMET)
16,2000
16,2000
16,2000
16,2000
1,25

(16,0000)
1
-
10
162
18 (1)
5 (1)
30 (1)
16,3000
16,2000
15,5000
16,5000
16,9000
17,0000
342 (1)
1 100 (1)
1 163 (1)
14,4000
17,6000
17:30:00 RBW
(RAINBOW)
23,4000
22,9000
24,5000
24,1000
24,1000(#)
3,88
3,88
(23,2000)
381
-
48 835
1 145 987
160 (1)
2 825 (8)
330 (1)
24,1000
24,0000
23,9000
24,3000
24,4000
24,5000
62 (1)
100 (1)
789 (4)
20,9000
25,5000
17:30:00 RNK
(RANKPROGR)
1,3100
1,2600
1,3500
1,3000
1,3000(#)
2,36
2,36
(1,2700)
30
-
26 079
34 036
350 (1)
15 374 (2)
5 360 (4)
1,2800
1,2600
1,2500
1,3000
1,3100
1,3300
3 200 (2)
699 (1)
800 (1)
1,1450
1,3950
17:30:00 RWL
(RAWLPLUG)
7,5000
7,4000
7,8800
7,8000
7,8000(#)
4,28
4,28
(7,4800)
23
-
4 229
32 681
1 299 (1)
500 (1)
370 (1)
7,6000
7,4200
7,4000
7,8000
7,8200
7,8400
447 (2)
350 (1)
350 (1)
6,7400
8,2200
17:30:00 RC6OGAOPEN
(RC6OGAOPEN)





(101,2000)
-
-

-  (-)
-  (-)
-  (-)




-  (-)
-  (-)
-  (-)

17:30:00 RCBIEAOPEN
(RCBIEAOPEN)





(27,1500)
-
-

-  (-)
-  (-)
-  (-)




-  (-)
-  (-)
-  (-)

17:30:00 RCBMWIG401121
(RCBMWIG401121)





(955,0000)
-
-

400 (1)
-  (-)
-  (-)
949,5000

969,5000

400 (1)
-  (-)
-  (-)

17:30:00 RCBSX5E0921
(RCBSX5E0921)





(1 129,0000)
-
-

400 (1)
-  (-)
-  (-)
1 126,5000

1 146,5000

400 (1)
-  (-)
-  (-)

17:30:00 RCBSX7E0720
(RCBSX7E0720)





(539,5000)
-
-

400 (1)
-  (-)
-  (-)
575,5000

595,5000

400 (1)
-  (-)
-  (-)

17:30:00 RCBSX7E1221
(RCBSX7E1221)





(715,5000)
-
-

400 (1)
-  (-)
-  (-)
755,5000

775,5000

400 (1)
-  (-)
-  (-)

17:30:00 RCBWIGZL0323
(RCBWIGZL0323)





(850,5000)
-
-

400 (1)
-  (-)
-  (-)
926,0000

946,0000

400 (1)
-  (-)
-  (-)

17:30:00 RCBWIGZL0423
(RCBWIGZL0423)





(884,0000)
-
-

400 (1)
-  (-)
-  (-)
951,5000

971,5000

400 (1)
-  (-)
-  (-)

17:30:00 RCCCXAOPEN
(RCCCXAOPEN)





(39,8000)
-
-

-  (-)
-  (-)
-  (-)




-  (-)
-  (-)
-  (-)

17:30:00 RCCECAOPEN
(RCCECAOPEN)





(59,8000)
-
-

-  (-)
-  (-)
-  (-)




-  (-)
-  (-)
-  (-)