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 BNPPBSK0422 BPHFIZBI4 CDL DVL0523 EGS F6MWH20 FENAZ19 FLTBZ19 FPLYZ19 GHE0720 GCN INS0622 INTLBND11098 INTLDOW13482 INTLJSW25940 INTLOPL21626 INTLPKO25841 INTLVOW15842 INTSDBK03426 INTSNAG24851 INTSSPX24034 IZS KRU0321 MPH MCR OPERA3GR OW20B202600 OW20L192075 OW20N201900 OW20X191725 PBG0620 PEP PKO PRZ1226 RCDGRAOPEN RCFL2FW202 RCFL2TOTF RCFL3FW202 RCFL3RDX2 RCFL4MSPET RCFL5WHT1 RCFS2COCO RCFS2SOY RCFS3HEIG RCFS4BPL RCFS5NAG1 RCGCOMB0421 RCKTXAOPEN RCSAEAOPEN RCTLHEIG1 RCTLTOTF2 RCTSPSM1 RLP SID1131 TPE VIN WZ0124
ostatnie notowanie: 20.11.2019
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
10:50:14 GCN
(GROCLIN)
2,0400
1,9800
2,0400
1,9800
-2,94

(2,0400)
6
-
3 002
5 966
2 000 (1)
9 600 (1)
3 000 (2)
1,9600
1,9520
1,9500
2,0200
2,0300
2,0400
3 988 (2)
700 (1)
4 798 (2)
1,8360
2,2400
14:19:01 GRN
(GRODNO)
5,6600
5,5200
5,9400
5,7400
5,6600(#)
1,41
0,00
(5,6600)
59
-
18 696
107 824
700 (2)
1 310 (1)
600 (2)
5,8000
5,7400
5,7000
5,9000
5,9200
5,9400
2 900 (3)
800 (2)
1 050 (2)
5,1000
6,2200
15:10:22 ATT
(GRUPAAZOTY)
34,4600
33,2400
34,4600
33,4200
34,4600(#)
-3,02
0,00
(34,4600)
515
-
41 362
1 387 948
21 (1)
269 (1)
1 850 (2)
33,3000
33,2800
33,2600
33,4200
33,4400
33,4800
196 (2)
138 (2)
275 (3)
31,0200
37,9000
09:05:00 GSI5YQPLNEWZ
(GSI5YQPLNEWZ)





(97,5000)
-
-

1 100 (1)
-  (-)
-  (-)
96,0000



-  (-)
-  (-)
-  (-)

09:05:00 GSI5YQPLNIBEX
(GSI5YQPLNIBEX)





(99,5000)
-
-

1 100 (1)
-  (-)
-  (-)
98,0000



-  (-)
-  (-)
-  (-)

09:05:00 GSI5YQPLNNKY
(GSI5YQPLNNKY)





(102,5000)
-
-

1 100 (1)
-  (-)
-  (-)
100,0000



-  (-)
-  (-)
-  (-)

09:05:00 GSI5YQPLNSXAP
(GSI5YQPLNSXAP)





(102,7000)
-
-

1 100 (1)
-  (-)
-  (-)
100,2000



-  (-)
-  (-)
-  (-)

09:05:00 GSI5YQPLNWIG20
(GSI5YQPLNWIG20)





(97,1000)
-
-

1 100 (1)
-  (-)
-  (-)
95,6000



-  (-)
-  (-)
-  (-)

15:11:09 GTC
(GTC)
9,5500
9,3100
9,5500
9,5200
9,4000(#)
0,00
-1,26
(9,5200)
59
-
23 488
221 629
200 (1)
590 (2)
450 (2)
9,4800
9,4600
9,4500
9,5200
9,5300
9,5500
454 (2)
1 373 (2)
3 681 (4)
8,5700
10,4600
09:00:00 GTC0320
(GTC0320)





(101,3000)
-
-

10 (1)
-  (-)
-  (-)
100,0000



-  (-)
-  (-)
-  (-)
96,3000
106,3000
09:00:00 GTC0321
(GTC0321)





(101,0000)
-
-

10 (1)
-  (-)
-  (-)
100,0000



-  (-)
-  (-)
-  (-)
96,0000
106,0000
09:00:00 GTC0422
(GTC0422)





(100,0000)
-
-

10 (1)
-  (-)
-  (-)
100,0000



-  (-)
-  (-)
-  (-)
95,0000
105,0000
09:00:00 GTC0620
(GTC0620)





(100,2000)
-
-

9 (1)
10 (1)
-  (-)
100,5000
100,0000
101,5000

10 (1)
-  (-)
-  (-)
95,2000
105,2000
09:00:00 GTC1220
(GTC1220)





(101,3000)
-
-

10 (1)
-  (-)
-  (-)
100,0000



-  (-)
-  (-)
-  (-)
96,3000
106,3000
15:07:01 BHW
(HANDLOWY)
51,2000
50,1000
51,2000
50,5000
51,2000(#)
-1,56
-0,19
(51,3000)
78
-
3 924
197 727
105 (2)
2 128 (2)
350 (2)
50,5000
50,4000
50,3000
50,6000
50,7000
50,8000
179 (3)
406 (2)
1 428 (5)
46,2000
56,4000
15:00:01 HRP
(HARPER)
0,0798
0,0798
0,0798
0,0798
0,0798(#)
12,08
12,08
(0,0712)
3
-
34 254
2 733
7 528 (1)
10 000 (1)
9 898 (1)
0,0712
0,0666
0,0636
0,0798
0,0826
0,0840
63 874 (1)
4 531 (1)
22 500 (1)
0,0500
0,0924
09:00:00 HBS0122
(HBS0122)





(100,9000)
-
-

10 (2)
4 (1)
-  (-)
100,3000
96,0000
100,9000
100,9500
100,9700
13 (1)
2 (1)
46 (2)
98,9000
102,9000
09:00:00 HBS0421
(HBS0421)





(100,9000)
-
-

39 (1)
2 (1)
5 (1)
100,6000
100,5100
100,3000
100,9000
101,1100
101,1200
20 (1)
2 (1)
6 (2)
98,9000
102,9000
09:01:00 HEL
(HELIO)
10,3000
10,3000
10,3000
10,3000
4,57

(9,8500)
1
-
2
21
792 (1)
83 (1)
1 000 (1)
9,6000
9,5500
9,5000
10,0000
10,3000
10,7000
1 045 (2)
208 (1)
699 (1)
9,3000
11,3000
15:00:00 HRS
(HERKULES)
1,1200
1,1200
1,1500
1,1500
1,1500(#)
0,00
0,00
(1,1500)
28
-
941
1 056
884 (1)
794 (1)
1 040 (2)
1,1300
1,1250
1,1200
1,1500
1,2000
1,2300
14 931 (1)
400 (1)
600 (1)
1,0350
1,2650
09:00:00 HMI
(HMINWEST)





(13,5000)
-
-

35 (26)
1 165 (2)
50 (5)
13,5000
13,4000
12,7000
13,7000
13,9000
14,0000
15 (6)
15 (3)
1 076 (2)
12,2000
14,8000
07:45:00 HLD
(HOLLYWOOD)





(0,9860)
-
-

-  (-)
-  (-)
-  (-)




-  (-)
-  (-)
-  (-)
0,8880
1,0800
07:45:00 HUB
(HUBSTYLE)





(0,3980)
-
-

-  (-)
-  (-)
-  (-)




-  (-)
-  (-)
-  (-)

13:32:53 HDR
(HYDROTOR)
31,6000
31,0000
31,6000
31,6000
31,6000(#)
0,00
0,00
(31,6000)
6
-
172
5 375
451 (4)
356 (3)
590 (2)
31,0000
30,8000
30,6000
31,6000
31,8000
32,0000
198 (1)
1 033 (2)
94 (1)
28,6000
34,6000
09:00:00 I2D0220
(I2D0220)





(100,1900)
-
-

4 (1)
4 (1)
-  (-)
98,1800
98,1700
100,1300
100,1400
100,2000
6 (2)
2 (1)
8 (1)
98,1900
102,1900
09:00:00 I2D0321
(I2D0321)





(100,0000)
-
-

24 (1)
-  (-)
-  (-)
96,0000



-  (-)
-  (-)
-  (-)
98,0000
102,0000
09:55:26 I2D1220
(I2D1220)
99,0000
99,0000
99,0000
99,0000
0,00

(99,0000)
1
-
13
1 287
2 (1)
11 (1)
-  (-)
96,8100
95,5000
99,0000
99,4000
100,2000
487 (1)
135 (1)
50 (1)
94,0000
104,0000
15:03:54 I2D
(I2DEV)
8,0000
8,0000
10,0000
9,3000
9,3000(#)
16,25
16,25
(8,0000)
13
-
5 898
53 171
283 (2)
900 (1)
354 (2)
9,0500
8,9000
8,8000
9,9000
10,0000
11,2000
499 (2)
1 199 (2)
490 (2)
7,9500
10,0000
15:00:00 IAG
(IALBGR)
0,2720
0,2600
0,2720
0,2600
0,2600(#)
-3,70
-3,70
(0,2700)
14
-
18 969
5 054
213 (1)
2 000 (1)
-  (-)
0,2600
0,2420
0,2800
0,3000
0,3200
495 (1)
1 500 (1)
8 285 (1)
0,2440
0,2960
15:00:00 IBS
(IBSM)





(14,9000)
-
-

-  (-)
-  (-)
-  (-)


14,0000
15,0000
16,1000
6 (1)
282 (2)
65 (1)
13,5000
16,3000
10:57:51 IDA0820
(IDA0820)
77,5000
77,5000
77,5000
77,5000
77,5000(#)
1,97
1,97
(76,0000)
2
-
23
1 783
30 (1)
203 (3)
150 (1)
76,0200
76,0100
76,0000
77,7700
77,7900
77,8000
30 (1)
103 (2)
100 (1)
66,0000
86,0000
15:05:09 IDA
(IDEABANK)
2,8600
2,7000
2,8900
2,7000
2,8600(#)
-4,59
1,06
(2,8300)
169
-
112 068
309 162
1 500 (2)
600 (1)
1 100 (1)
2,6900
2,6700
2,6650
2,7150
2,7200
2,7400
1 200 (1)
700 (1)
1 100 (1)
2,5500
3,1100
14:16:26 IDM
(IDMPL)
1,2600
1,2600
1,2600
1,2600
1,2600(#)
8,62
8,62
(1,1600)
1
-
80
101
6 808 (1)
1 198 (2)
1 (1)
1,1600
1,1000
0,9300
1,2600
1,2800
1,3500
6 220 (1)
27 (1)
501 (1)
1,0500
1,2700
09:00:00 IDS1022




(113,0000)
-
-

100 (1)
-  (-)
-  (-)
100,0000



-  (-)
-  (-)
-  (-)
108,0000
118,0000
09:00:00 IDS1024
(IDS1024)





(99,1700)
-
-

21 (1)
-  (-)
-  (-)
99,3100



-  (-)
-  (-)
-  (-)
97,1700
101,1700
09:00:00 IFC
(IFCAPITAL)



0,5350(#)

9,18
(0,4900)
-
-

2 732 (1)
11 111 (1)
1 000 (1)
0,4780
0,4760
0,4700
0,5350
0,5400
0,5450
2 100 (1)
1 000 (1)
2 702 (1)
0,4420
0,5350
13:25:02 IFI
(IFIRMA)
3,3400
3,3400
3,3500
3,3500
0,30

(3,3400)
3
-
352
1 176
1 500 (2)
500 (1)
750 (2)
3,3400
3,3300
3,3200
3,3500
3,3600
3,3800
420 (1)
300 (1)
1 000 (1)
3,0100
3,6700
15:00:00 IFR
(IFSA)
0,3200
0,3200
0,3200
0,3200
0,3200(#)
3,23
3,23
(0,3100)
5
-
9 400
3 008
11 926 (2)
8 100 (1)
1 000 (1)
0,2020
0,2000
0,0200
0,3200
0,3300
0,3400
261 (1)
5 084 (4)
2 003 (1)
0,2800
0,3400
09:00:00 IIA
(IIAAV)





(106,8000)
-
-

1 000 (1)
-  (-)
-  (-)
105,2000

107,2000
121,0000
1 000 (1)
13 (1)
-  (-)
96,2000
117,4000
10:26:47 IMC
(IMCOMPANY)
13,3000
13,3000
13,9000
13,9000
13,3000(#)
3,73
-0,75
(13,4000)
2
-
50
686
200 (1)
590 (1)
67 (1)
13,5000
13,4500
13,3000
13,9000
14,6500
15,0000
720 (1)
116 (1)
12 500 (2)
12,1000
14,7000
14:50:29 GKI
(IMMOBILE)
3,0100
3,0100
3,0100
3,0100
3,0100(#)
0,00
0,00
(3,0100)
18
-
130
391
318 (1)
3 690 (3)
345 (1)
2,9200
2,9100
2,9000
3,0100
3,0300
3,0900
1 768 (1)
2 998 (1)
3 140 (2)
2,7100
3,3100
09:00:00 IPL
(IMPEL)
6,7000
6,7000
6,7000
6,7000
6,7000(#)
0,00
0,00
(6,7000)
1
-
12
80
100 (1)
142 (1)
2 086 (2)
6,8000
6,7500
6,7000
6,9500
7,0000
7,0500
1 090 (1)
2 594 (2)
295 (2)
6,0500
7,3500
13:02:06 IMP
(IMPERA)
0,8900
0,8900
0,8900
0,8900
0,00

(0,8900)
4
-
4
4
9 189 (1)
1 100 (1)
550 (1)
0,8900
0,8600
0,5500
0,9400
0,9820
1,1400
8 980 (1)
1 081 (1)
2 000 (1)
0,8020
0,9780
14:53:21 IMS
(IMS)
3,5800
3,5600
3,6000
3,5600
0,00

(3,5600)
4
-
905
3 238
300 (1)
831 (1)
500 (1)
3,5600
3,5500
3,5300
3,5800
3,6000
3,6400
400 (1)
501 (2)
500 (1)
3,2100
3,9100
11:03:37 INC
(INC)
1,8000
1,7600
1,8200
1,8000
-3,74

(1,8700)
15
-
10 536
18 859
1 000 (1)
1 500 (3)
2 100 (2)
1,7500
1,7300
1,7000
1,8000
1,8100
1,8200
1 910 (1)
200 (1)
145 (1)
1,6900
2,0400
07:45:00 IDG
(INDYGO)





(0,2500)
-
-

-  (-)
-  (-)
-  (-)




-  (-)
-  (-)
-  (-)

09:03:16 IND
(INDYKPOL)
66,0000
66,0000
66,0000
66,0000
0,76

(65,5000)
1
-
1
66
100 (1)
121 (1)
24 (1)
63,0000
62,5000
60,0000
65,5000
66,0000
67,5000
197 (1)
124 (1)
106 (2)
59,0000
72,0000
15:04:10 ING
(INGBSK)
196,0000
192,0000
196,0000
192,2000
196,0000(#)
-1,84
0,10
(195,8000)
137
-
2 017
390 042
16 (2)
50 (1)
85 (3)
192,0000
191,8000
191,6000
192,4000
192,6000
192,8000
27 (2)
17 (1)
21 (1)
176,4000
215,0000
09:00:00 INP1021
(INP1021)





(101,5000)
-
-

5 (1)
6 (1)
11 (1)
100,8000
100,4500
100,4000
101,5000

189 (1)
-  (-)
-  (-)
99,5000
103,5000
09:00:42 INP
(INPRO)
4,8400
4,8400
4,8400
4,8400
0,00

(4,8400)
1
-
2
10
1 653 (1)
365 (2)
120 (1)
4,6000
4,0000
3,9000
4,8200
4,8400
4,8600
1 579 (2)
687 (1)
182 (1)
4,3600
5,3000