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 AST BNPPBSK0722 BRS CMR ECH1123 EUC0423 FCDRZ20 FGPWH21 FPGEH21 GBK0221 GNB1123 IMC INTLBCO31989 INTLDAX30601 INTLESX32961 INTLJSW32151 INTLNKX01826 INTLPKO29405 INTLSLV33340 INTLW2028829 INTSDAX25825 INTSHSC27110 INTSPGE10272 INTSW2019893 KER KRU MBHPE07 MVP0622 OW20C211800 OW20H202050 OW20J201850 OW20T201250 OW20U201500 OW20X202000 PEOH218 PKN1222 PRZ1025 RCESX7E0923 RCFL2PALL3 RCFL3COFF3 RCFL3OIL4 RCFL4COPP3 RCFL4WHT2 RCFL6COPP2 RCFS2COCO1 RCFS3CDPRO2 RCFS3PKO RCFS4SBO1 RCFS6PLAT RCGSDGP0924 RCRCCC0321 RCTLGOLD17 RCTLSUGA23 RCTSNAG13 RCWHTAOPEN1 SGEWT0625 SWK1125 VI10622 WZ0121
ostatnie notowanie: 05.08.2020
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 IMC
(IMCOMPANY)
11,3500
11,3000
11,5000
11,5000
11,3500(#)
1,77
0,44
(11,3000)
9
-
19 713
225 937
2 725 (3)
1 095 (2)
989 (2)
11,3000
11,2500
11,2000
11,4500
11,5000
11,6000
200 (1)
7 000 (2)
2 200 (1)
10,2000
12,4000
17:30:00 GKI
(IMMOBILE)
2,5600
2,4400
2,5600
2,4400
2,4400(#)
-2,01
-2,01
(2,4900)
7
-
97
244
445 (1)
3 200 (1)
22 (1)
2,4400
2,4200
2,4000
2,5100
2,5200
2,5600
994 (1)
3 000 (1)
1 348 (2)
2,2500
2,7300
17:30:00 IPL
(IMPEL)
12,9000
12,0000
12,9000
12,0000
11,2500(#)
-9,09
-14,77
(13,2000)
15
-
6 136
78 686
20 (1)
1 (1)
1 000 (1)
11,9000
11,5000
11,2500
-1,0000
12,0000
12,3000
520 (2)
13 669 (5)
2 100 (2)
11,6500
14,1500
17:30:00 IMP
(IMPERA)
1,1100
1,1100
1,2000
1,2000
1,2000(#)
0,00
0,00
(1,2000)
5
-
3 031
3 635
1 997 (1)
9 829 (1)
7 500 (1)
1,1300
1,1100
1,1000
1,2000
1,3400
1,3500
8 803 (2)
1 181 (1)
1 200 (1)
1,0800
1,3200
17:30:00 IMS
(IMS)
2,6000
2,5900
2,6200
2,6000
2,6000(#)
0,78
0,78
(2,5800)
7
-
1 544
4 004
90 (1)
30 (1)
1 420 (1)
2,5800
2,5600
2,5500
2,6000
2,6500
2,6700
280 (1)
50 (1)
235 (1)
2,3300
2,8300
17:30:00 INC
(INC)
16,1500
14,7000
16,1500
15,4000
15,4000(#)
-4,05
-4,05
(16,0500)
603
-
122 095
1 860 743
1 (1)
156 (2)
1 434 (5)
15,2500
14,9500
14,9000
15,4000
15,4500
15,5000
1 483 (3)
600 (1)
2 454 (2)
14,4500
17,6500
17:30:00 IDG
(INDYGO)





(0,2500)
-
-

-  (-)
-  (-)
-  (-)


-1,0000
0,0100
0,1000
11 855 (11)
3 155 (1)
800 (1)
0,2260
0,2740
17:30:00 ING
(INGBSK)
132,2000
132,2000
134,2000
132,2000
132,2000(#)
0,30
0,30
(131,8000)
316
-
17 826
2 361 215
863 (8)
294 (8)
90 (4)
132,2000
132,0000
131,8000
132,8000
133,0000
133,4000
999 (1)
2 851 (2)
32 (1)
118,8000
144,8000
17:30:00 INP1021
(INP1021)
100,3000
100,3000
100,3000
100,3000
0,10

(100,2000)
1
-
1
100
-  (-)
-  (-)
-  (-)


100,3000
101,4900
29 (1)
9 (1)
-  (-)
98,2000
102,2000
17:30:00 INP
(INPRO)
4,8800
4,8800
4,8800
4,8800
4,8800(#)
7,02
7,02
(4,5600)
1
-
2
10
150 (1)
235 (1)
348 (1)
4,5600
4,2600
4,2400
4,7200
4,7400
4,9000
117 (1)
717 (1)
1 521 (1)
4,1200
5,0000
17:30:00 INS0622
(INS0622)





(98,5000)
-
-

-  (-)
-  (-)
-  (-)




-  (-)
-  (-)
-  (-)
96,5000
100,5000
17:30:00 INS0922
(INS0922)





(98,0000)
-
-

-  (-)
-  (-)
-  (-)




-  (-)
-  (-)
-  (-)
96,0000
100,0000
17:30:00 INS1020
(INS1020)





(98,8000)
-
-

-  (-)
-  (-)
-  (-)




-  (-)
-  (-)
-  (-)
93,8000
103,8000
17:30:00 INK
(INSTALKRK)
19,5000
19,5000
19,9500
19,9500
19,9500(#)
0,25
0,25
(19,9000)
13
-
1 831
36 424
300 (1)
100 (1)
200 (1)
19,8000
19,6500
19,6000
19,9500
20,0000
20,3000
297 (1)
1 031 (2)
250 (1)
17,9500
21,8000
17:30:00 IRL
(INTERAOLT)
15,1000
14,9500
15,2000
15,0000
15,0000(#)
-0,66
-0,66
(15,1000)
45
-
5 013
75 460
157 (2)
400 (2)
1 450 (7)
14,9500
14,9000
14,8000
15,0500
15,1000
15,2000
300 (1)
17 156 (1)
1 656 (2)
13,6000
16,6000
17:30:00 ITB
(INTERBUD)
0,5700
0,5050
0,5700
0,5050
0,5050(#)
1,00
1,00
(0,5000)
4
-
3 600
1 831
600 (1)
7 999 (1)
1 800 (1)
0,5000
0,4840
0,4800
0,5700
0,5900
0,6150
4 163 (3)
11 780 (1)
4 800 (1)
0,4500
0,5500
17:30:00 CAR
(INTERCARS)
220,0000
218,0000
223,0000
223,0000
223,0000(#)
2,76
2,77
(217,0000)
87
-
16 054
3 533 225
471 (1)
54 (2)
8 (1)
220,0000
219,0000
218,0000
223,0000
224,0000
225,0000
69 (2)
35 (4)
431 (2)
195,5000
238,0000
17:30:00 INF
(INTERFERI)
3,0800
3,0800
3,0800
3,0800
2,67

(3,0000)
1
-
1
3
300 (1)
790 (2)
2 010 (2)
2,9200
2,9000
2,8400
3,0800
3,1000
3,1200
143 (1)
2 600 (2)
3 313 (2)
2,7000
3,3000
17:30:00 IPO
(INTERSPPL)
1,2900
1,2900
1,2900
1,2900
0,00

(1,2900)
5
-
50
65
250 (3)
500 (5)
6 000 (1)
1,2750
1,2700
1,2650
1,2950
1,3000
1,3050
500 (1)
500 (1)
500 (1)
1,1650
1,4150
17:30:00 INTLADS05520
(INTLADS05520)





(82,8000)
-
-

5 000 (1)
-  (-)
-  (-)
83,9000

84,0000

5 000 (1)
-  (-)
-  (-)

17:30:00 INTLADS16832
(INTLADS16832)





(47,3500)
-
-

5 000 (1)
-  (-)
-  (-)
48,5500

48,6500

5 000 (1)
-  (-)
-  (-)

17:30:00 INTLADS17350
(INTLADS17350)





(43,1500)
-
-

5 000 (1)
-  (-)
-  (-)
44,4000

44,5000

5 000 (1)
-  (-)
-  (-)

17:30:00 INTLADS17996
(INTLADS17996)
41,3500
41,3500
41,3500
41,3500
6,85

(38,7000)
1
-
46
1 902
5 000 (1)
-  (-)
-  (-)
39,9500

40,0500

5 000 (1)
-  (-)
-  (-)

17:30:00 INTLAPL05256
(INTLAPL05256)





(1 397,5000)
-
-

-  (-)
-  (-)
-  (-)




-  (-)
-  (-)
-  (-)

17:30:00 INTLAPL05264
(INTLAPL05264)





(1 433,0000)
-
-

-  (-)
-  (-)
-  (-)




-  (-)
-  (-)
-  (-)

17:30:00 INTLAPL15750
(INTLAPL15750)





(1 307,0000)
-
-

10 (1)
-  (-)
-  (-)
1 234,0000



-  (-)
-  (-)
-  (-)

17:30:00 INTLBCO31179
(INTLBCO31179)
94,5000
94,5000
96,0000
96,0000
5,38

(91,1000)
3
-
150
14 255
5 000 (1)
100 (1)
-  (-)
97,0000
66,0000
97,3000
200,0000
400,0000
5 000 (1)
1 (1)
1 (1)

17:30:00 INTLBCO31187
(INTLBCO31187)
101,2000
101,2000
101,2000
101,2000
6,19

(95,3000)
1
-
10
1 012
5 000 (1)
-  (-)
-  (-)
101,2000

101,4000

5 000 (1)
-  (-)
-  (-)

17:30:00 INTLBCO31195
(INTLBCO31195)





(97,3000)
-
-

5 000 (1)
-  (-)
-  (-)
103,2000

103,4000

5 000 (1)
-  (-)
-  (-)

17:30:00 INTLBCO31203
(INTLBCO31203)





(99,2000)
-
-

5 000 (1)
-  (-)
-  (-)
105,0000

105,4000

5 000 (1)
-  (-)
-  (-)

17:30:00 INTLBCO31211
(INTLBCO31211)





(101,2000)
-
-

5 000 (1)
-  (-)
-  (-)
107,0000

107,2000

5 000 (1)
-  (-)
-  (-)

17:30:00 INTLBCO31229
(INTLBCO31229)





(103,0000)
-
-

5 000 (1)
-  (-)
-  (-)
108,8000

109,0000

5 000 (1)
-  (-)
-  (-)

17:30:00 INTLBCO31260
(INTLBCO31260)
108,6000
108,6000
108,6000
108,6000
2,07

(106,4000)
1
-
10
1 086
5 000 (1)
-  (-)
-  (-)
112,0000

112,4000

5 000 (1)
-  (-)
-  (-)

17:30:00 INTLBCO31278
(INTLBCO31278)





(109,8000)
-
-

5 000 (1)
-  (-)
-  (-)
115,6000

115,8000

5 000 (1)
-  (-)
-  (-)

17:30:00 INTLBCO31286
(INTLBCO31286)





(113,4000)
-
-

5 000 (1)
-  (-)
-  (-)
119,2000

119,4000

5 000 (1)
-  (-)
-  (-)

17:30:00 INTLBCO31294
(INTLBCO31294)
118,0000
118,0000
118,0000
118,0000
118,0000(#)
0,68
0,68
(117,2000)
1
-
11
1 298
5 000 (1)
60 (1)
-  (-)
122,8000
91,0000
123,0000

5 000 (1)
-  (-)
-  (-)

17:30:00 INTLBCO31328
(INTLBCO31328)
85,6000
85,6000
85,6000
85,6000
85,6000(#)
1,30
1,30
(84,5000)
1
-
10
856
5 000 (1)
-  (-)
-  (-)
90,4000

90,7000

5 000 (1)
-  (-)
-  (-)

17:30:00 INTLBCO31336
(INTLBCO31336)
92,2000
92,2000
92,2000
92,2000
6,22

(86,8000)
1
-
42
3 872
5 000 (1)
-  (-)
-  (-)
92,7000

93,0000

5 000 (1)
-  (-)
-  (-)

17:30:00 INTLBCO31344
(INTLBCO31344)





(89,0000)
-
-

5 000 (1)
-  (-)
-  (-)
94,9000

95,2000

5 000 (1)
-  (-)
-  (-)

17:30:00 INTLBCO31633
(INTLBCO31633)





(47,6500)
-
-

5 000 (1)
-  (-)
-  (-)
54,1000

54,4000

5 000 (1)
-  (-)
-  (-)

17:30:00 INTLBCO31641
(INTLBCO31641)
52,5000
52,5000
57,3000
56,8000
52,5000(#)
11,15
2,74
(51,1000)
4
-
233
13 148
5 000 (1)
-  (-)
-  (-)
57,4000

57,7000

5 000 (1)
-  (-)
-  (-)

17:30:00 INTLBCO31658
(INTLBCO31658)
60,1000
60,1000
60,1000
60,1000
10,48

(54,4000)
1
-
44
2 644
5 000 (1)
-  (-)
-  (-)
60,7000

61,0000

5 000 (1)
-  (-)
-  (-)

17:30:00 INTLBCO31666
(INTLBCO31666)





(57,5000)
-
-

5 000 (1)
100 (1)
-  (-)
63,8000
44,0000
64,1000

5 000 (1)
-  (-)
-  (-)

17:30:00 INTLBCO31674
(INTLBCO31674)
62,4000
62,4000
66,7000
65,5000
8,09

(60,6000)
9
-
1 560
102 854
5 000 (1)
200 (1)
-  (-)
66,8000
63,4000
67,1000

5 000 (1)
-  (-)
-  (-)

17:30:00 INTLBCO31682
(INTLBCO31682)
68,7000
68,7000
68,7000
68,7000
8,02

(63,6000)
1
-
1
69
5 000 (1)
-  (-)
-  (-)
69,8000

70,1000

5 000 (1)
-  (-)
-  (-)

17:30:00 INTLBCO31690
(INTLBCO31690)





(66,5000)
-
-

5 000 (1)
-  (-)
-  (-)
72,7000

73,0000

5 000 (1)
-  (-)
-  (-)

17:30:00 INTLBCO31708
(INTLBCO31708)





(72,0000)
-
-

5 000 (1)
-  (-)
-  (-)
78,1000

78,4000

5 000 (1)
-  (-)
-  (-)

17:30:00 INTLBCO31716
(INTLBCO31716)





(77,2000)
-
-

5 000 (1)
-  (-)
-  (-)
83,3000

83,6000

5 000 (1)
-  (-)
-  (-)

17:30:00 INTLBCO31724
(INTLBCO31724)





(82,1000)
-
-

5 000 (1)
-  (-)
-  (-)
88,1000

88,4000

5 000 (1)
-  (-)
-  (-)

17:30:00 INTLBCO31914
(INTLBCO31914)
45,4500
45,4000
48,4000
48,4000
9,63

(44,1500)
3
-
3 439
156 345
5 000 (1)
-  (-)
-  (-)
50,6000

50,9000

5 000 (1)
-  (-)
-  (-)