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 ACP BNPPBSK0223 BOS CDL DS1023 ERB FACPM20 FEUHU20 FMBKM20 FTENH20 GHJ0320 GTC0321 INTLADS05520 INTLCDR22517 INTLDOW20040 INTLJSW26104 INTLNOK02493 INTLPLA26435 INTLVOW15842 INTSDBK10520 INTSNAG07104 INTSSLV02345 IPE KRI LMDSFIZ MCM0620 ODL OW20B202150 OW20D202000 OW20N201800 OW20O202450 OW20X201900 PEOH215 PKN PRZ0924 RCDGRAOPEN RCFL2PLAY RCFL3FW202 RCFL3SOY RCFL4SOY RCFL6OIL RCFS2OIL1 RCFS3LIGH RCFS4NAG RCFS6GOLD RCGOIL1022 RCOSBAOPEN RCTLBPL3 RCTLTOTF4 RDN SIC1133 TPE VOT WZ1122
ostatnie notowanie: 21.02.2020
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 GTC0321
(GTC0321)





(101,0000)
-
-

10 (1)
-  (-)
-  (-)
100,0000



-  (-)
-  (-)
-  (-)
96,0000
106,0000
17:30:00 GTC0422
(GTC0422)





(100,0000)
-
-

10 (1)
-  (-)
-  (-)
100,0000



-  (-)
-  (-)
-  (-)
95,0000
105,0000
17:30:00 GTC0620
(GTC0620)





(100,2000)
-
-

10 (1)
-  (-)
-  (-)
100,0000



-  (-)
-  (-)
-  (-)
95,2000
105,2000
17:30:00 GTC1220
(GTC1220)





(101,3000)
-
-

10 (1)
-  (-)
-  (-)
100,0000



-  (-)
-  (-)
-  (-)
96,3000
106,3000
17:30:00 BHW
(HANDLOWY)
59,2000
57,5000
59,2000
57,5000
57,5000(#)
-1,88
-1,88
(58,6000)
667
-
89 321
5 208 623
604 (5)
635 (2)
807 (6)
57,5000
57,4000
57,3000
57,8000
58,1000
58,2000
235 (1)
513 (1)
1 146 (1)
53,3000
65,1000
17:30:00 HRP
(HARPER)





(0,1000)
-
-

-  (-)
-  (-)
-  (-)




-  (-)
-  (-)
-  (-)

17:30:00 HBS0122
(HBS0122)





(101,2000)
-
-

3 (1)
-  (-)
-  (-)
99,0000

102,1000
102,2000
3 (1)
5 (1)
-  (-)
97,2000
105,2000
17:30:00 HBS0421
(HBS0421)





(101,2000)
-
-

2 (1)
2 (1)
4 (1)
100,4200
100,4100
98,0000
101,2000
101,4600
101,4900
5 (2)
1 (1)
8 (1)
97,2000
105,2000
17:30:00 HEL
(HELIO)
9,5000
9,5000
9,5000
9,5000
9,5000(#)
0,00
0,00
(9,5000)
1
-
2
19
340 (1)
240 (2)
-  (-)
8,0500
7,4500
9,5000
9,8000
10,1000
1 226 (2)
64 (1)
1 894 (1)
8,5500
10,4000
17:30:00 HRS
(HERKULES)
0,8700
0,8300
0,8700
0,8680
0,00

(0,8680)
3
-
276
229
1 734 (1)
1 000 (1)
3 800 (2)
0,8420
0,8320
0,8200
0,8680
0,8700
0,8800
8 795 (1)
46 481 (3)
130 (1)
0,7820
0,9540
17:30:00 HMI
(HMINWEST)
19,2000
19,2000
19,2000
19,2000
0,00

(19,2000)
6
-
135
2 592
10 (2)
10 (2)
10 (2)
19,0000
18,7000
18,6000
19,2000
21,0000
22,0000
305 (1)
50 (1)
50 (1)
17,3000
21,0000
17:30:00 HLD
(HOLLYWOOD)





(0,9860)
-
-

-  (-)
-  (-)
-  (-)




-  (-)
-  (-)
-  (-)

17:30:00 HUB
(HUBSTYLE)





(0,3980)
-
-

-  (-)
-  (-)
-  (-)




-  (-)
-  (-)
-  (-)

17:30:00 HDR
(HYDROTOR)
35,0000
35,0000
35,0000
35,0000
35,0000(#)
0,00
0,00
(35,0000)
4
-
95
3 325
32 (1)
1 260 (5)
60 (1)
34,6000
34,0000
33,8000
35,0000
35,4000
35,6000
746 (1)
1 607 (4)
901 (4)
31,6000
38,4000
17:30:00 I2D0321
(I2D0321)





(100,0000)
-
-

-  (-)
-  (-)
-  (-)




-  (-)
-  (-)
-  (-)
96,0000
104,0000
17:30:00 I2D1220
(I2D1220)





(100,1800)
-
-

10 (1)
10 (1)
-  (-)
98,0000
90,0000
99,8600
100,0000
100,1900
20 (1)
500 (1)
30 (1)
95,1800
105,1800
17:30:00 I2D
(I2DEV)
8,6000
8,6000
8,6000
8,6000
8,6000(#)
0,00
0,00
(8,6000)
5
-
13
112
1 045 (2)
11 (1)
-  (-)
8,6000
7,6500
9,0000
9,6000
10,5000
840 (1)
500 (1)
1 250 (2)
7,7500
9,4500
17:30:00 IAG
(IALBGR)
0,3120
0,2960
0,3120
0,2960
0,2960(#)
-10,30
-10,30
(0,3300)
4
-
4 700
1 423
800 (1)
322 (1)
2 500 (1)
0,3100
0,2960
0,2800
0,3300
0,3400
0,3500
6 022 (1)
9 109 (1)
483 (1)
0,2980
0,3620
17:30:00 IBH1024
(IBH1024)





(100,0000)
-
-

-  (-)
-  (-)
-  (-)




-  (-)
-  (-)
-  (-)
95,0000
105,0000
17:30:00 IBS
(IBSM)





(10,0000)
-
-

65 (1)
88 (1)
10 (1)
9,0000
7,2000
6,7000
10,0000
13,0000
15,0000
3 802 (2)
1 (1)
95 (1)
9,0000
11,0000
17:30:00 IDA0820
(IDA0820)
74,9000
74,9000
74,9000
74,9000
74,9000(#)
2,60
2,60
(73,0000)
1
-
5
375
68 (2)
55 (2)
19 (1)
72,1000
72,0000
71,0000
74,9000
74,9900
75,3900
95 (1)
57 (1)
47 (1)
58,0000
88,0000
17:30:00 IDA
(IDEABANK)
2,3300
2,2500
2,3500
2,2800
2,2800(#)
-3,18
-3,18
(2,3550)
30
-
25 258
57 971
1 256 (2)
600 (1)
400 (1)
2,2800
2,2700
2,2600
2,3050
2,3400
2,3500
1 029 (1)
2 172 (3)
2 270 (3)
2,1200
2,5900
17:30:00 IDM
(IDMPL)
0,9000
0,9000
0,9000
0,9000
0,9000(#)
5,26
5,26
(0,8550)
1
-
100
90
1 295 (1)
8 900 (1)
1 000 (1)
0,8550
0,8500
0,8000
0,9000
0,9900
1,0000
8 400 (1)
5 499 (2)
1 381 (2)
0,7700
0,9400
17:30:00 IDS1022




(113,0000)
-
-

100 (1)
-  (-)
-  (-)
105,0000



-  (-)
-  (-)
-  (-)
109,0000
117,0000
17:30:00 IDS1024
(IDS1024)





(99,1700)
-
-

-  (-)
-  (-)
-  (-)




-  (-)
-  (-)
-  (-)
95,1700
103,1700
17:30:00 IFC
(IFCAPITAL)



0,5800(#)

0,00
(0,5800)
-
-

554 (1)
2 600 (1)
300 (1)
0,5250
0,4920
0,3500
0,5500
0,5800
0,5900
8 000 (1)
2 821 (4)
14 735 (5)
0,5250
0,6350
17:30:00 IFI
(IFIRMA)
3,7000
3,6900
3,9900
3,9200
3,9200(#)
7,40
7,40
(3,6500)
75
-
33 048
125 008
550 (2)
600 (1)
500 (1)
3,9000
3,8600
3,8500
3,9400
3,9500
3,9700
500 (1)
1 893 (3)
2 000 (1)
3,2900
4,0100
17:30:00 IFR
(IFSA)
0,3080
0,3080
0,3080
0,3080
0,3080(#)
0,00
0,00
(0,3080)
1
-
100
31
800 (1)
1 919 (1)
2 000 (1)
0,2700
0,2600
0,2580
0,3000
0,3080
0,3100
2 234 (1)
86 184 (1)
8 518 (2)
0,2780
0,3380
17:30:00 IIA
(IIAAV)





(113,4000)
-
-

9 (1)
13 (1)
20 (1)
113,0000
104,0000
95,0000
117,0000
119,0000
15 (1)
33 (1)
-  (-)
102,2000
124,6000
17:30:00 IMC
(IMCOMPANY)
12,8000
12,6000
12,9000
12,6000
12,6000(#)
-2,33
-2,33
(12,9000)
12
-
2 527
32 157
143 (1)
118 (1)
1 063 (3)
12,6000
12,5500
12,5000
12,9000
13,0000
13,2000
660 (1)
190 (1)
1 000 (1)
11,6500
14,1500
17:30:00 GKI
(IMMOBILE)
2,8000
2,8000
2,8000
2,8000
2,8000(#)
0,00
0,00
(2,8000)
1
-
10
28
3 (1)
600 (1)
587 (1)
2,7400
2,5200
2,5100
2,7500
2,7800
2,8000
350 (2)
3 278 (1)
3 068 (3)
2,5200
3,0800
17:30:00 IPL
(IMPEL)
8,1500
7,9500
8,1500
7,9500
8,1500(#)
-3,64
-1,21
(8,2500)
8
-
1 395
11 093
40 (1)
100 (1)
85 (1)
7,9500
7,7000
7,2500
8,1500
8,3000
8,4000
188 (1)
280 (1)
732 (2)
7,4500
9,0500
17:30:00 IMP
(IMPERA)
0,9900
0,9900
0,9900
0,9900
-1,00

(1,0000)
3
-
5
5
6 995 (1)
7 996 (1)
1 302 (1)
0,9900
0,9700
0,9500
1,0000
1,0200
1,2500
124 (1)
7 500 (1)
359 (1)
0,9000
1,1000
17:30:00 IMS
(IMS)
3,9700
3,9500
3,9700
3,9500
-0,50

(3,9700)
3
-
770
3 042
1 500 (1)
6 666 (1)
407 (2)
3,9400
3,9100
3,9000
3,9800
3,9900
4,0000
500 (1)
500 (1)
11 000 (3)
3,5800
4,3600
17:30:00 IN10922
(IN10922)





(100,0000)
-
-

56 (1)
100 (1)
-  (-)
100,0000
98,5000
101,0000

40 (1)
-  (-)
-  (-)
95,0000
105,0000
17:30:00 INC
(INC)
1,7000
1,6200
1,7100
1,6200
1,6200(#)
-3,57
-3,57
(1,6800)
10
-
1 048
1 773
299 (1)
5 056 (2)
1 000 (1)
1,6200
1,6100
1,5500
1,7100
1,7900
1,8000
4 707 (1)
2 036 (1)
4 980 (2)
1,5200
1,8400
17:30:00 IDG
(INDYGO)





(0,2500)
-
-

-  (-)
-  (-)
-  (-)




-  (-)
-  (-)
-  (-)

17:30:00 IND
(INDYKPOL)





(63,5000)
-
-

-  (-)
-  (-)
-  (-)




-  (-)
-  (-)
-  (-)
57,5000
69,5000
17:30:00 ING
(INGBSK)
200,5000
199,6000
202,5000
201,0000
201,0000(#)
-0,25
-0,25
(201,5000)
94
-
1 826
366 476
6 (1)
10 (1)
47 (1)
199,6000
199,4000
198,6000
201,0000
201,5000
202,0000
211 (1)
21 (3)
47 (1)
181,4000
221,5000
17:30:00 INP1021
(INP1021)





(100,0000)
-
-

10 (1)
-  (-)
-  (-)
99,0000

99,8000
100,0000
101,4900
85 (1)
50 (1)
9 (1)
95,0000
105,0000
17:30:00 INP
(INPRO)
4,7600
4,7600
4,7600
4,7600
2,15

(4,6600)
1
-
2
10
500 (1)
2 500 (1)
120 (1)
4,6000
4,4800
4,1000
4,6800
4,7600
4,9000
274 (1)
653 (2)
1 910 (1)
4,2000
5,1000
17:30:00 INS0622
(INS0622)





(99,2000)
-
-

-  (-)
-  (-)
-  (-)




-  (-)
-  (-)
-  (-)
94,2000
104,2000
17:30:00 INS0922
(INS0922)





(100,5000)
-
-

100 (1)
-  (-)
-  (-)
99,5000

101,0000

100 (1)
-  (-)
-  (-)
96,5000
104,5000
17:30:00 INS1020
(INS1020)





(100,0000)
-
-

28 (1)
2 (1)
20 (1)
100,0000
99,0200
99,0100
101,5000
102,9000
60 (1)
30 (1)
-  (-)
96,0000
104,0000
17:30:00 INK
(INSTALKRK)
19,2000
19,2000
19,4000
19,4000
19,4000(#)
1,57
1,57
(19,1000)
6
-
301
5 779
4 (1)
1 554 (5)
27 (1)
19,2000
19,1000
19,0000
19,4000
19,5000
19,6000
199 (1)
301 (2)
80 (1)
17,2000
21,0000
17:30:00 IRL
(INTERAOLT)
17,2000
17,2000
19,5000
19,0000
19,0000(#)
9,20
9,20
(17,4000)
198
-
16 695
304 202
161 (1)
610 (3)
50 (1)
18,6500
18,6000
18,5500
19,0000
19,1000
19,1500
67 (1)
200 (1)
52 (1)
15,7000
19,1000
17:30:00 ITB
(INTERBUD)
0,5200
0,5200
0,5200
0,5200
0,5500(#)
6,12
12,24
(0,4900)
6
-
7 678
3 993
2 964 (1)
1 605 (1)
500 (1)
0,5000
0,3200
0,2000
0,5200
0,5600
0,5700
1 (1)
1 336 (2)
9 377 (1)
0,4420
0,5350
17:30:00 CAR
(INTERCARS)
232,0000
227,0000
232,0000
232,0000
232,0000(#)
-0,43
-0,43
(233,0000)
23
-
270
62 547
47 (2)
28 (1)
10 (1)
228,0000
227,0000
226,0000
232,0000
234,0000
235,0000
50 (1)
182 (3)
29 (2)
209,0000
255,0000
17:30:00 INF
(INTERFERI)





(4,0000)
-
-

1 400 (1)
500 (1)
3 000 (1)
3,7800
3,7000
3,6600
3,9600
4,0000
4,0400
1 000 (1)
1 703 (3)
1 500 (1)
3,6000
4,4000
17:30:00 IPO
(INTERSPPL)
1,8200
1,8200
1,8200
1,8200
1,8200(#)
1,11
1,11
(1,8000)
8
-
45
82
4 450 (1)
4 000 (1)
2 000 (1)
1,7000
1,5000
1,4000
1,7900
1,8000
1,9000
760 (1)
4 168 (1)
13 000 (2)
1,6200
1,9800