STRONA GŁÓWNA         
DM PEKAO         
DM 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 BNPPBSK0920 BRZ1127 CMP EIB0225 EVE FCDRU19 FINGU19 FPGNH20 GBK0421 GNB0724 IDA INTLBCO12542 INTLDAX15016 INTLGLD11726 INTLNKX00794 INTLPKN23655 INTLUSD21170 INTSBND25130 INTSHSC20537 INTSPKN24695 INVCEEFIZ KRA0528 LVC MCF1121 NWG OW20F202400 OW20J191700 OW20L192500 OW20U192250 OW20W191900 PCR0421 PHP0422 PND0420 RCBMWIG401121 RCFL2CBK1 RCFL2PSM1 RCFL3DPW1 RCFL3PKN1 RCFL4MWIG40 RCFL6NAG RCFS2GASO RCFS3BZW RCFS3PGE RCFS4SBO RCGBSH10520 RCGTECBSK0322 RCRTXAOPEN RCTLLIGH1 RCTSCOFF004 RCTSSUGA12 SES TRIGONPP VID0621 WZ0525
ostatnie notowanie: 20.09.2019
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 IDA
(IDEABANK)
3,1700
3,1500
3,4600
3,2900
3,2900(#)
2,81
2,81
(3,2000)
644
-
540 559
1 806 652
289 (2)
5 550 (3)
3 500 (1)
3,2600
3,2500
3,2400
3,2900
3,3000
3,3100
3 963 (1)
7 199 (4)
1 000 (1)
2,8800
3,5200
17:30:00 IDM
(IDMPL)
1,3500
1,2600
1,3500
1,2600
1,2600(#)
-7,35
-7,35
(1,3600)
2
-
7 806
9 998
1 (1)
1 160 (1)
222 (1)
1,2600
1,1000
1,0100
1,3500
1,3600
1,4000
2 693 (1)
6 000 (1)
621 (2)
1,2300
1,4900
17:30:00 IDS1024
(IDS1024)





(99,1700)
-
-

-  (-)
-  (-)
-  (-)




-  (-)
-  (-)
-  (-)

17:30:00 IFC
(IFCAPITAL)



0,6550(#)

0,00
(0,6550)
-
-

2 603 (2)
132 (1)
10 (1)
0,5550
0,5500
0,5400
0,6550
0,6600
0,6650
4 537 (3)
3 710 (2)
150 (1)
0,5900
0,7200
17:30:00 IFI
(IFIRMA)
3,2600
3,2200
3,2700
3,2200
3,2600(#)
0,63
1,88
(3,2000)
11
-
3 815
12 434
100 (1)
200 (1)
250 (1)
3,1800
3,1400
3,1200
3,2200
3,2900
3,3000
250 (2)
1 000 (1)
5 600 (3)
2,8800
3,5200
17:30:00 IFR
(IFSA)



0,1800(#)

-15,89
(0,2140)
-
-

2 637 (1)
2 380 (1)
15 000 (2)
0,2200
0,2100
0,1800
-1,0000
0,2000
0,2100
19 024 (11)
1 714 (1)
5 530 (2)
0,1930
0,2340
17:30:00 IIA
(IIAAV)
107,8000
107,8000
107,8000
107,8000
1,30

(106,4200)
1
-
10
1 078
8 (1)
-  (-)
-  (-)
100,0000

110,0000
121,0000
122,0000
79 (1)
15 (1)
6 (1)
95,7800
117,0600
17:30:00 IMC
(IMCOMPANY)
16,2000
15,2000
16,2000
15,2000
16,2000(#)
-1,62
4,85
(15,4500)
10
-
2 586
40 037
384 (1)
750 (1)
50 (1)
15,2000
15,1500
15,1000
15,5000
15,6500
16,2000
12 935 (1)
700 (1)
2 495 (2)
13,9500
16,9500
17:30:00 GKI
(IMMOBILE)
2,7300
2,6000
2,7300
2,6500
2,7300(#)
-2,93
0,00
(2,7300)
15
-
9 035
23 747
1 000 (1)
100 (1)
1 665 (1)
2,6000
2,5900
2,5700
2,6500
2,6600
2,7900
427 (1)
3 991 (1)
514 (1)
2,4600
3,0000
17:30:00 IPL
(IMPEL)
7,2000
6,9000
7,3500
7,1500
7,2000(#)
-3,38
-2,70
(7,4000)
23
-
7 645
53 512
68 (1)
1 215 (2)
2 000 (1)
6,9000
6,8000
6,7500
7,2000
7,3000
7,3500
190 (1)
900 (1)
1 022 (1)
6,7000
8,1000
17:30:00 IMP
(IMPERA)
1,1000
1,1000
1,1000
1,1000
0,00

(1,1000)
4
-
19
21
852 (1)
7 350 (1)
3 299 (1)
1,1000
1,0500
1,0000
1,1500
1,2500
1,3700
6 590 (1)
1 359 (2)
1 000 (1)
0,9900
1,2100
17:30:00 IPX
(IMPEXMET)





(4,2200)
-
-

-  (-)
-  (-)
-  (-)




-  (-)
-  (-)
-  (-)
3,8000
4,6400
17:30:00 IMS
(IMS)
3,7500
3,7000
3,8000
3,8000
0,00

(3,8000)
20
-
2 317
8 702
300 (1)
200 (1)
200 (1)
3,7600
3,7400
3,7100
3,8000
3,8100
3,8500
2 003 (1)
1 985 (1)
500 (1)
3,4200
4,1800
17:30:00 INC
(INC)
0,8900
0,8500
1,0700
1,0700
1,2000(#)
17,58
31,87
(0,9100)
52
-
2 233 277
1 905 933
41 460 (11)
3 600 (1)
555 (1)
-1,0000
1,2000
1,1500
1,0900
1,1000
1,1500
2 423 (1)
8 600 (2)
100 (1)
0,8800
1,0700
17:30:00 IDG
(INDYGO)





(0,2500)
-
-

-  (-)
-  (-)
-  (-)




-  (-)
-  (-)
-  (-)

17:30:00 IND
(INDYKPOL)
63,0000
63,0000
63,0000
63,0000
63,0000(#)
0,00
0,00
(63,0000)
19
-
220
13 860
281 (1)
300 (1)
130 (1)
63,0000
61,0000
60,5000
63,5000
64,0000
65,0000
350 (2)
122 (2)
129 (3)
57,0000
69,0000
17:30:00 ING
(INGBSK)
195,2000
190,2000
195,6000
193,2000
193,2000(#)
-1,33
-1,33
(195,8000)
847
-
25 796
4 968 041
61 (2)
73 (1)
517 (2)
192,4000
191,6000
191,0000
193,2000
193,4000
193,6000
247 (2)
140 (2)
336 (1)
176,4000
215,0000
17:30:00 INP1021
(INP1021)





(100,5000)
-
-

2 (1)
-  (-)
-  (-)
98,0000

100,8000
101,6000
218 (1)
10 (1)
-  (-)
95,5000
105,5000
17:30:00 INP
(INPRO)
4,9000
4,9000
4,9000
4,9000
0,00

(4,9000)
1
-
2
10
325 (1)
1 (1)
-  (-)
4,0000
1,8100
4,7800
4,9000
5,0500
476 (1)
757 (1)
1 486 (1)
4,4200
5,3500
17:30:00 INS0622
(INS0622)





(100,0000)
-
-

-  (-)
-  (-)
-  (-)




-  (-)
-  (-)
-  (-)
96,0000
104,0000
17:30:00 INS1020
(INS1020)





(100,2800)
-
-

10 (1)
240 (1)
-  (-)
100,2800
99,5000


-  (-)
-  (-)
-  (-)
96,2800
104,2800
17:30:00 INS1119
(INS1119)





(100,3000)
-
-

25 (1)
-  (-)
-  (-)
100,1000

100,3000

214 (1)
-  (-)
-  (-)
96,3000
104,3000
17:30:00 INK
(INSTALKRK)
16,5000
16,5000
17,0000
17,0000
17,0000(#)
0,00
0,00
(17,0000)
12
-
6 625
112 197
90 (1)
271 (3)
210 (2)
17,0000
16,8000
16,5000
17,1000
17,2000
17,4000
88 (1)
1 763 (3)
471 (1)
15,3000
18,7000
17:30:00 IRL
(INTERAOLT)
13,0000
13,0000
14,0000
13,6000
13,6000(#)
4,62
4,62
(13,0000)
106
-
39 812
530 924
1 052 (3)
60 (1)
242 (1)
13,0000
12,9500
12,8000
13,6000
13,6500
13,7000
2 060 (2)
1 490 (2)
400 (1)
11,7000
14,3000
17:30:00 ITB
(INTERBUD)





(0,4660)
-
-

3 000 (1)
10 000 (1)
-  (-)
0,2000
0,0100
0,4460
0,4600
0,4760
4 260 (1)
1 500 (1)
3 538 (1)
0,4200
0,5100
17:30:00 CAR
(INTERCARS)
214,0000
206,0000
214,0000
210,0000
210,0000(#)
-1,87
-1,87
(214,0000)
376
-
14 398
3 060 996
16 (1)
2 (1)
60 (1)
205,0000
203,0000
202,0000
211,0000
215,0000
216,0000
18 (1)
55 (2)
28 (1)
193,0000
235,0000
17:30:00 INF
(INTERFERI)





(4,0600)
-
-

300 (1)
400 (1)
-  (-)
3,7200
3,5200
3,9200
4,0200
4,0600
500 (1)
337 (1)
592 (2)
3,6600
4,4600
17:30:00 IPO
(INTERSPPL)
1,9400
1,9400
1,9400
1,9400
1,9400(#)
0,00
0,00
(1,9400)
1
-
5
10
4 150 (1)
500 (1)
-  (-)
1,8100
1,8000
1,9100
1,9400
2,0400
3 930 (1)
1 165 (1)
515 (1)
1,7500
2,1300
17:30:00 INTLADS05520
(INTLADS05520)





(99,2000)
-
-

5 000 (1)
-  (-)
-  (-)
99,9500

100,0000

5 000 (1)
-  (-)
-  (-)

17:30:00 INTLADS05538
(INTLADS05538)





(101,0000)
-
-

5 000 (1)
-  (-)
-  (-)
101,7000

101,8000

5 000 (1)
-  (-)
-  (-)

17:30:00 INTLADS06221
(INTLADS06221)





(102,6000)
-
-

5 000 (1)
-  (-)
-  (-)
103,3000

103,4000

5 000 (1)
-  (-)
-  (-)

17:30:00 INTLADS07393
(INTLADS07393)





(97,4500)
-
-

5 000 (1)
-  (-)
-  (-)
98,2000

98,3000

5 000 (1)
-  (-)
-  (-)

17:30:00 INTLADS07807
(INTLADS07807)





(95,6000)
-
-

5 000 (1)
-  (-)
-  (-)
96,3500

96,4500

5 000 (1)
-  (-)
-  (-)

17:30:00 INTLADS10777
(INTLADS10777)





(93,7000)
-
-

5 000 (1)
-  (-)
-  (-)
94,4000

94,5000

5 000 (1)
-  (-)
-  (-)

17:30:00 INTLADS11155
(INTLADS11155)





(91,6000)
-
-

5 000 (1)
-  (-)
-  (-)
92,3000

92,4000

5 000 (1)
-  (-)
-  (-)

17:30:00 INTLADS11338
(INTLADS11338)





(89,4000)
-
-

5 000 (1)
-  (-)
-  (-)
90,0500

90,1500

5 000 (1)
-  (-)
-  (-)

17:30:00 INTLADS11635
(INTLADS11635)





(87,0000)
-
-

5 000 (1)
-  (-)
-  (-)
87,6500

87,7500

5 000 (1)
-  (-)
-  (-)

17:30:00 INTLADS13086
(INTLADS13086)





(84,5000)
-
-

5 000 (1)
-  (-)
-  (-)
85,1000

85,2000

5 000 (1)
-  (-)
-  (-)

17:30:00 INTLADS13409
(INTLADS13409)





(81,8000)
-
-

5 000 (1)
-  (-)
-  (-)
82,4000

82,5000

5 000 (1)
-  (-)
-  (-)

17:30:00 INTLADS13532
(INTLADS13532)





(78,9000)
-
-

5 000 (1)
-  (-)
-  (-)
79,4500

79,5500

5 000 (1)
-  (-)
-  (-)

17:30:00 INTLADS13987
(INTLADS13987)





(75,8000)
-
-

5 000 (1)
-  (-)
-  (-)
76,3500

76,4500

5 000 (1)
-  (-)
-  (-)

17:30:00 INTLADS14787
(INTLADS14787)





(72,5000)
-
-

5 000 (1)
-  (-)
-  (-)
73,0500

73,1500

5 000 (1)
-  (-)
-  (-)

17:30:00 INTLADS14902
(INTLADS14902)





(69,0000)
-
-

5 000 (1)
-  (-)
-  (-)
69,5000

69,6000

5 000 (1)
-  (-)
-  (-)

17:30:00 INTLADS16832
(INTLADS16832)





(65,2500)
-
-

5 000 (1)
-  (-)
-  (-)
65,7500

65,8500

5 000 (1)
-  (-)
-  (-)

17:30:00 INTLADS17350
(INTLADS17350)





(61,2500)
-
-

5 000 (1)
-  (-)
-  (-)
61,7000

61,8000

5 000 (1)
-  (-)
-  (-)

17:30:00 INTLADS17996
(INTLADS17996)





(56,9500)
-
-

5 000 (1)
-  (-)
-  (-)
57,3500

57,4500

5 000 (1)
-  (-)
-  (-)

17:30:00 INTLADS19117
(INTLADS19117)





(52,4500)
-
-

5 000 (1)
-  (-)
-  (-)
52,8000

52,9000
68,8500
5 000 (1)
23 (1)
-  (-)

17:30:00 INTLAPL05256
(INTLAPL05256)





(579,6000)
-
-

24 (1)
-  (-)
-  (-)
571,0000



-  (-)
-  (-)
-  (-)

17:30:00 INTLAPL05264
(INTLAPL05264)





(615,2000)
-
-

100 (1)
-  (-)
-  (-)
607,1000



-  (-)
-  (-)
-  (-)

17:30:00 INTLAPL15750
(INTLAPL15750)





(483,4000)
-
-

100 (1)
-  (-)
-  (-)
478,7000



-  (-)
-  (-)
-  (-)