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 ASE BNPPBSK0422 BOS CEZ DVL0523 ENI FACPZ20 FEURH21 FMF0624 FTPEU20 GNB0221 HRS INTLADS13409 INTLDNP23523 INTLKGH29785 INTLPKO29413 INTLW2028639 INTSBND25148 INTSEUD29132 INTSNKX28217 INTSSLV02279 INTSW2028480 KOS1133 LCC1022 MBK1028 NNG OW20C211900 OW20D202175 OW20F201000 OW20I202500 OW20P201500 OW20Q201200 OW20R202150 PBG PGL1127 PIW PS1024 RCFL10GOLD1 RCFL2SOY RCFL3GOLD RCFL3SUGA2 RCFL4SILVE1 RCFL6CORN RCFS1NAG RCFS3BPL RCFS3PALL3 RCFS4PGN RCFS6FW201 RCGCOMB0221 RCLCOAOPEN RCSAEAOPEN RCTSCOFF4 RON0521 SIE1134 TRK VTG1022 ZAM1126
ostatnie notowanie: 07.04.2020
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
10:02:44 HRS
(HERKULES)
0,5200
0,5200
0,5340
0,5200
0,5200(#)
0,78
0,78
(0,5160)
6
-
1 595
829
3 980 (1)
5 500 (1)
2 000 (1)
0,5020
0,5000
0,4900
0,5280
0,5300
0,5320
1 571 (1)
20 000 (1)
14 652 (1)
0,4650
0,5660
09:00:00 HMI
(HMINWEST)





(9,9000)
-
-

11 (1)
800 (1)
5 (1)
9,9000
9,7000
9,5000
10,0000
10,1000
10,3000
15 (2)
750 (1)
53 (1)
8,9500
10,8000
07:45:00 HLD
(HOLLYWOOD)





(0,9850)
-
-

-  (-)
-  (-)
-  (-)




-  (-)
-  (-)
-  (-)

09:52:59 HUB
(HUBSTYLE)
0,3700
0,3500
0,3700
0,3700
0,3500(#)
0,00
-5,41
(0,3700)
7
-
1 009
353
26 034 (2)
250 (1)
-  (-)
0,3000
0,2620
0,3300
0,3400
0,3500
3 645 (1)
5 367 (1)
22 000 (1)
0,3340
0,4060
10:12:52 HDR
(HYDROTOR)
28,8000
28,8000
29,0000
29,0000
28,8000(#)
0,69
0,00
(28,8000)
4
-
255
7 370
23 (2)
127 (3)
290 (1)
28,8000
28,4000
28,0000
29,0000
29,2000
29,4000
109 (2)
200 (1)
290 (1)
26,0000
31,6000
09:00:00 I2D0321
(I2D0321)





(100,0000)
-
-

-  (-)
-  (-)
-  (-)




-  (-)
-  (-)
-  (-)
98,0000
102,0000
09:00:00 I2D1220
(I2D1220)





(97,0000)
-
-

-  (-)
-  (-)
-  (-)


98,8900
98,9000
99,0000
50 (1)
250 (1)
66 (1)
92,0000
102,0000
10:13:58 I2D
(I2DEV)
6,6500
6,6500
6,6500
6,6500
-1,48

(6,7500)
2
-
2 330
15 495
35 (1)
1 185 (1)
1 150 (1)
6,6500
6,6000
6,0500
6,9000
8,3000
8,5500
1 589 (2)
40 (1)
10 (1)
6,1000
7,4000
10:16:04 IAG
(IALBGR)
0,2660
0,2400
0,2680
0,2400
0,2400(#)
0,00
0,00
(0,2400)
19
-
29 010
7 357
8 375 (1)
5 000 (2)
8 500 (1)
0,2400
0,2200
0,2100
0,2560
0,2600
0,2680
5 490 (1)
7 103 (1)
555 (1)
0,2160
0,2640
09:00:00 IBH1024
(IBH1024)





(100,0000)
-
-

-  (-)
-  (-)
-  (-)




-  (-)
-  (-)
-  (-)
95,0000
105,0000
08:30:00 IBS
(IBSM)



1,2000(#)

-89,09
(11,0000)
-
-

5 (1)
401 (1)
600 (1)
5,0000
1,2500
1,2000
-1,0000
1,1500
6,0000
625 (1)
1 (1)
1 341 (1)
9,9000
12,1000
10:18:06 IDA0820
(IDA0820)
79,9000
79,9000
84,0000
84,0000
79,9000(#)
5,13
0,00
(79,9000)
19
-
1 212
98 379
312 (1)
100 (1)
70 (1)
83,0000
80,0000
78,5000
84,0000
84,5900
90,0000
25 (1)
35 (1)
100 (1)
69,9000
89,9000
10:15:25 IDA
(IDEABANK)
1,5700
1,5420
1,5980
1,5680
1,5700(#)
1,82
1,95
(1,5400)
23
-
15 316
24 073
4 464 (1)
1 011 (1)
5 580 (2)
1,5680
1,5520
1,5500
1,5700
1,5780
1,5800
1 550 (2)
1 247 (1)
4 286 (1)
1,3860
1,6940
10:12:51 IDM
(IDMPL)
0,7700
0,7700
0,7700
0,7700
2,67

(0,7500)
1
-
100
77
10 000 (1)
571 (1)
4 550 (1)
0,7500
0,7100
0,7000
0,7700
0,8000
0,9000
1 493 (1)
9 500 (1)
596 (1)
0,6750
0,8250
09:00:00 IDS1022




(113,0000)
-
-

10 (1)
-  (-)
-  (-)
100,0000



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





(99,1700)
-
-

15 (1)
-  (-)
-  (-)
99,1700



-  (-)
-  (-)
-  (-)

09:30:46 IFC
(IFCAPITAL)
0,5000
0,4920
0,5000
0,4920
-1,60

(0,5000)
5
-
7 829
3 914
171 (1)
5 000 (5)
146 (1)
0,4920
0,4900
0,4520
0,5200
0,5350
0,5500
7 335 (1)
3 000 (2)
4 850 (2)
0,4500
0,5500
10:08:36 IFI
(IFIRMA)
3,1100
3,0600
3,1300
3,1300
3,1100(#)
1,95
1,30
(3,0700)
9
-
2 159
6 710
2 470 (3)
150 (1)
6 (1)
3,1000
3,0700
3,0500
3,1300
3,1800
3,1900
1 266 (3)
800 (1)
275 (1)
2,7700
3,3700
09:50:50 IFR
(IFSA)



0,2400(#)

3,45
(0,2320)
-
-

800 (1)
2 243 (1)
2 000 (1)
0,2400
0,2320
0,2300
0,2500
0,2700
0,2800
760 (1)
8 000 (1)
10 000 (1)
0,2100
0,2540
09:00:00 IIA
(IIAAV)





(72,0000)
-
-

1 000 (1)
6 (1)
-  (-)
75,2500
72,0000
76,7000
121,0000
1 000 (1)
15 (1)
-  (-)
64,8000
79,2000
09:43:57 IMC
(IMCOMPANY)
11,4000
11,4000
11,5000
11,5000
11,4000(#)
0,88
0,00
(11,4000)
4
-
782
8 988
500 (1)
100 (1)
800 (1)
11,3000
11,2000
11,1000
11,5000
11,5500
11,9500
280 (1)
650 (1)
163 (1)
10,3000
12,5000
09:00:00 GKI
(IMMOBILE)
1,8300
1,8300
1,8300
1,8300
1,8300(#)
-0,54
-0,54
(1,8400)
5
-
12
22
2 000 (1)
1 000 (1)
1 060 (1)
1,6800
1,4500
1,4000
1,8300
1,8800
2,0000
473 (1)
4 000 (1)
620 (1)
1,6600
2,0200
09:59:12 IPL
(IMPEL)



6,4000(#)

8,47
(5,9000)
-
-

100 (1)
199 (1)
50 (1)
-1,0000
6,5000
5,9000
6,3000
6,4000
6,5000
57 (1)
380 (1)
199 (1)
5,3200
6,4800
09:00:00 IMP
(IMPERA)





(0,7000)
-
-

760 (1)
6 022 (1)
4 000 (1)
0,6600
0,6500
0,4000
0,7000
1,0300
1,3500
8 373 (1)
718 (1)
1 181 (1)
0,6300
0,7700
10:17:34 IMS
(IMS)
2,1000
2,0500
2,2300
2,2000
2,2000(#)
6,80
6,80
(2,0600)
47
-
25 551
55 060
1 000 (1)
6 445 (2)
2 000 (1)
2,1500
2,1300
2,1200
2,2000
2,2100
2,2200
1 560 (1)
623 (2)
3 000 (2)
1,8550
2,2600
10:15:12 INC
(INC)
1,9000
1,7600
2,0800
1,8700
2,0800(#)
-0,53
10,64
(1,8800)
72
-
47 141
91 216
65 (1)
123 (1)
350 (2)
1,8300
1,8200
1,8000
1,8700
1,8800
1,9500
4 050 (1)
445 (1)
1 857 (2)
1,6950
2,0600
08:32:24 IDG
(INDYGO)



0,0100(#)

-96,00
(0,2500)
-
-

450 (1)
60 500 (2)
-  (-)
0,0110
0,0100
-1,0000
0,2200
0,2400
7 021 (4)
1 950 (1)
150 (1)
0,2260
0,2740
07:45:00 IND
(INDYKPOL)





(63,5000)
-
-

-  (-)
-  (-)
-  (-)




-  (-)
-  (-)
-  (-)
57,5000
69,5000
10:19:03 ING
(INGBSK)
140,0000
139,0000
145,0000
144,6000
140,0000(#)
4,63
1,30
(138,2000)
323
-
8 395
1 181 839
50 (1)
29 (1)
50 (1)
143,6000
143,4000
143,2000
144,6000
145,0000
145,2000
133 (4)
157 (4)
70 (1)
124,4000
152,0000
09:00:00 INP1021
(INP1021)





(99,5000)
-
-

4 (1)
10 (1)
-  (-)
90,0000
85,0000
100,0000
100,5000
101,4900
250 (1)
144 (1)
9 (1)
94,5000
104,5000
09:48:21 INP
(INPRO)
4,1000
3,8200
4,1000
3,8200
3,8200(#)
-6,83
-6,83
(4,1000)
4
-
601
2 296
1 000 (1)
400 (1)
2 033 (1)
3,8000
3,7600
3,7400
3,9000
3,9200
4,1000
499 (1)
1 939 (1)
96 (1)
3,7000
4,5000
09:00:00 INS0622
(INS0622)





(98,0000)
-
-

-  (-)
-  (-)
-  (-)




-  (-)
-  (-)
-  (-)
96,0000
100,0000
09:00:00 INS0922
(INS0922)





(100,0000)
-
-

100 (1)
-  (-)
-  (-)
97,0000

98,5000

100 (1)
-  (-)
-  (-)
98,0000
102,0000
09:00:00 INS1020
(INS1020)





(98,2000)
-
-

76 (1)
-  (-)
-  (-)
97,0000

98,4000

100 (1)
-  (-)
-  (-)
93,2000
103,2000
09:58:45 INK
(INSTALKRK)
14,9000
14,9000
15,0000
15,0000
14,9000(#)
2,04
1,36
(14,7000)
5
-
510
7 636
60 (2)
89 (2)
62 (2)
14,9000
14,7000
14,6000
15,0000
15,5000
15,7500
919 (2)
961 (2)
1 200 (1)
13,2500
16,1500
10:15:04 IRL
(INTERAOLT)
17,2000
17,0000
17,2500
17,0000
0,00

(17,0000)
23
-
3 689
63 169
350 (1)
231 (2)
169 (1)
17,0500
17,0000
16,8000
17,1000
17,1500
17,2000
1 528 (2)
2 000 (1)
1 705 (3)
15,3000
18,7000
09:43:37 ITB
(INTERBUD)



0,4200(#)

0,00
(0,4200)
-
-

4 416 (2)
70 (1)
500 (1)
0,4200
0,4000
0,2000
0,4000
0,4200
0,4500
1 300 (1)
1 350 (1)
6 050 (2)
0,3780
0,4620
10:18:27 CAR
(INTERCARS)
171,0000
170,0000
174,5000
172,0000
171,0000(#)
2,08
1,48
(168,5000)
60
-
1 512
259 609
7 (1)
27 (1)
83 (2)
173,5000
172,5000
172,0000
174,5000
176,0000
176,5000
15 (1)
35 (1)
285 (3)
152,0000
185,0000
09:00:00 INF
(INTERFERI)





(3,1000)
-
-

200 (1)
500 (1)
520 (2)
2,8000
2,7400
2,7200
3,1000
3,2000
3,3200
3 089 (2)
1 700 (1)
180 (1)
2,8000
3,4000
09:51:19 IPO
(INTERSPPL)
1,1200
1,0900
1,1200
1,0900
1,1200(#)
0,00
2,75
(1,0900)
5
-
9 036
10 108
49 (1)
105 (1)
2 499 (1)
1,0900
1,0500
1,0300
1,1100
1,1200
1,1900
1 419 (1)
2 200 (2)
367 (1)
0,9820
1,1950
09:05:00 INTLADS05520
(INTLADS05520)





(69,3500)
-
-

5 000 (1)
-  (-)
-  (-)
73,8500

73,9500

5 000 (1)
-  (-)
-  (-)

09:05:00 INTLADS05538
(INTLADS05538)





(71,2000)
-
-

5 000 (1)
-  (-)
-  (-)
75,9000

76,0000

5 000 (1)
-  (-)
-  (-)

09:05:00 INTLADS06221
(INTLADS06221)





(72,9000)
-
-

5 000 (1)
-  (-)
-  (-)
77,6500

77,7500

5 000 (1)
-  (-)
-  (-)

09:05:00 INTLADS07393
(INTLADS07393)





(67,5000)
-
-

5 000 (1)
-  (-)
-  (-)
72,1000

72,2000

5 000 (1)
-  (-)
-  (-)

09:05:00 INTLADS07807
(INTLADS07807)





(65,5000)
-
-

5 000 (1)
-  (-)
-  (-)
70,0500

70,1500

5 000 (1)
-  (-)
-  (-)

09:05:00 INTLADS10777
(INTLADS10777)





(63,4500)
-
-

5 000 (1)
-  (-)
-  (-)
68,2000

68,3000

5 000 (1)
-  (-)
-  (-)

09:05:00 INTLADS11155
(INTLADS11155)





(61,2500)
-
-

5 000 (1)
-  (-)
-  (-)
66,1500

66,2500

5 000 (1)
-  (-)
-  (-)

09:05:00 INTLADS11338
(INTLADS11338)





(58,8500)
-
-

5 000 (1)
-  (-)
-  (-)
63,7500

63,8500

5 000 (1)
-  (-)
-  (-)

09:05:00 INTLADS11635
(INTLADS11635)





(56,3500)
-
-

5 000 (1)
-  (-)
-  (-)
60,9500

61,0500

5 000 (1)
-  (-)
-  (-)

09:05:49 INTLADS13086
(INTLADS13086)
57,1000
57,1000
57,1000
57,1000
6,53

(53,6000)
1
-
15
857
5 000 (1)
-  (-)
-  (-)
58,5500

58,6500

5 000 (1)
-  (-)
-  (-)