STRONA GŁÓWNA         
DM PEKAO         
CDM PEKAO SA         
ANALIZY PEKAO         
BANK PEKAO SA         
Bank Pekao

Wersja pełna notowań

    Wersja skrócona
pakiety komunikaty odśwież
Poprzednia | Następna Przejdz do strony: 06N ART BNF1221 BSC CPL EIB0722 F1MWM19 FCHFM19 FJSWU19 FPGNZ19 GBK0520 GNB0824 IMC INTLBCO19356 INTLDOW17806 INTLLTS23689 INTLPKN06353 INTLUSD21279 INTSDAX21303 INTSOPL09274 INTSW2019588 KME0719 LRK MBHPE11 ALR0421 OW20C202100 OW20F192750 OW20I192500 OW20R192300 OW20T192250 PCB0420 PHP0124 PND0220 RCATXAOPEN RCFL2BOSS RCFL2PLAY RCFL3DB11 RCFL3PKN RCFL4LIGH RCFL6NAG RCFS2HOT RCFS3COPP RCFS3RWE RCFS4WHT1 RCGCOMB11202 RCLGAMESAOPEN RCTLBEI RCTLPGN002 RCTSCORN12 RCTSWHT008 SIC1133 TRIGONPP5 VOX PUE
ostatnie notowanie: 18.06.2019
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 IMC
(IMCOMPANY)
14,5000
14,5000
14,8500
14,7000
14,5000(#)
0,00
-1,36
(14,7000)
4
-
1 801
26 520
24 153 (2)
740 (1)
100 (1)
14,5000
14,3500
14,2000
14,7000
14,8500
14,9000
3 395 (1)
102 (1)
492 (1)
13,2500
16,1500
17:30:00 GKI
(IMMOBILE)
2,8400
2,8000
2,8500
2,8400
2,8400(#)
-0,70
-0,70
(2,8600)
8
-
6 926
19 559
3 600 (1)
-  (-)
-  (-)
2,7200

2,8300
2,8400
2,9800
3 600 (1)
1 806 (1)
771 (2)
2,5800
3,1400
17:30:00 IPL
(IMPEL)
6,1000
6,0000
6,2000
6,1000
-2,40

(6,2500)
8
-
4 148
25 348
300 (1)
1 222 (2)
400 (1)
6,0500
6,0000
5,9500
6,1000
6,8000
6,8500
1 233 (2)
500 (1)
1 138 (1)
5,6500
6,8500
17:30:00 IMP
(IMPERA)
0,9000
0,9000
0,9000
0,9000
0,00

(0,9000)
2
-
2
2
748 (1)
9 439 (1)
1 340 (1)
0,9100
0,9000
0,8200
0,9500
1,3700
1,4000
9 000 (1)
1 309 (2)
2 000 (1)
0,8100
0,9900
17:30:00 IPX
(IMPEXMET)
4,2100
4,2100
4,2200
4,2100
4,2100(#)
0,24
0,24
(4,2000)
34
-
70 196
295 901
75 554 (3)
28 045 (6)
11 500 (3)
4,2100
4,2000
4,1900
4,2200
4,2300
4,2400
73 555 (6)
14 410 (3)
35 800 (2)
3,7800
4,6200
17:30:00 IMS
(IMS)
3,8400
3,8000
3,8400
3,8000
3,8000(#)
1,06
1,06
(3,7600)
13
-
5 007
19 038
250 (1)
200 (1)
250 (1)
3,7800
3,7600
3,7500
3,8000
3,8200
3,8300
100 (1)
180 (1)
200 (1)
3,3900
4,1300
17:30:00 INC
(INC)
0,9500
0,9500
0,9500
0,9500
0,00

(0,9500)
1
-
20
19
100 (1)
100 (1)
2 000 (1)
0,8500
0,8200
0,8000
0,9500
0,9700
0,9800
310 (1)
100 (1)
80 (1)
0,8550
1,0400
17:30:00 IDG
(INDYGO)





(0,2500)
-
-

-  (-)
-  (-)
-  (-)




-  (-)
-  (-)
-  (-)

17:30:00 IND
(INDYKPOL)
61,5000
61,5000
61,5000
61,5000
0,82

(61,0000)
1
-
1
62
129 (1)
71 (1)
14 (1)
58,5000
56,0000
52,5000
61,0000
61,5000
62,0000
341 (2)
302 (3)
200 (1)
55,0000
67,0000
17:30:00 ING
(INGBSK)
195,6000
193,4000
201,5000
198,4000
198,4000(#)
1,95
1,95
(194,6000)
294
-
18 171
3 578 973
444 (1)
41 (1)
62 (1)
198,4000
198,2000
196,4000
200,5000
201,0000
201,5000
48 (2)
271 (2)
358 (4)
175,2000
214,0000
17:30:00 INP1021
(INP1021)





(100,0000)
-
-

2 (1)
8 (1)
-  (-)
99,8600
99,8500
101,5000

20 (1)
-  (-)
-  (-)
95,0000
105,0000
17:30:00 INP
(INPRO)
5,0000
5,0000
5,0000
5,0000
5,0000(#)
-3,85
-3,85
(5,2000)
1
-
1
5
196 (2)
50 (1)
1 (1)
5,0000
4,0000
1,8100
5,3000
5,4000
5,4500
12 (1)
885 (1)
1 897 (1)
4,6800
5,7000
17:30:00 INS1020
(INS1020)





(99,5000)
-
-

-  (-)
-  (-)
-  (-)


100,2000

74 (1)
-  (-)
-  (-)
94,5000
104,5000
17:30:00 INS1119
(INS1119)





(100,0000)
-
-

-  (-)
-  (-)
-  (-)


100,4600
100,9900
101,0000
100 (1)
95 (1)
46 (1)
95,0000
105,0000
17:30:00 INK
(INSTALKRK)
16,3000
16,2000
16,4500
16,4500
0,00

(16,4500)
6
-
433
7 044
1 048 (3)
2 457 (1)
140 (2)
16,2000
16,1500
16,1000
16,4500
16,5000
16,6500
67 (1)
299 (1)
319 (1)
14,8500
18,0500
17:30:00 IRL
(INTERAOLT)
12,0000
11,8500
12,0000
11,8500
12,0000(#)
-1,25
0,00
(12,0000)
12
-
6 530
77 740
343 (5)
1 874 (2)
703 (3)
11,8500
11,8000
11,7000
11,9000
12,0000
12,2000
612 (1)
19 968 (3)
615 (1)
10,8000
13,2000
17:30:00 ITB
(INTERBUD)





(0,5000)
-
-

4 500 (1)
5 000 (1)
10 000 (1)
0,0220
0,0200
0,0100
0,5000
0,5500
0,5800
8 156 (3)
11 863 (3)
1 450 (1)
0,4500
0,5500
17:30:00 CAR
(INTERCARS)
194,5000
194,5000
195,5000
195,0000
195,0000(#)
0,00
0,00
(195,0000)
21
-
678
132 152
560 (1)
8 (1)
30 (1)
195,0000
192,0000
191,0000
196,0000
196,5000
198,0000
10 (1)
100 (1)
120 (3)
175,5000
214,0000
17:30:00 INF
(INTERFERI)





(4,0000)
-
-

500 (1)
600 (2)
120 (1)
3,9000
3,8600
3,8400
4,0000
4,0600
4,0800
584 (2)
2 500 (1)
387 (1)
3,6000
4,4000
17:30:00 IPO
(INTERSPPL)
2,6300
2,5700
2,6300
2,5700
2,6300(#)
-2,65
-0,38
(2,6400)
12
-
7 554
19 538
200 (1)
3 050 (1)
800 (1)
2,4700
2,4600
1,4500
2,5800
2,5900
2,6200
2 910 (1)
4 035 (1)
1 283 (1)
2,3800
2,9000
17:30:00 INTLADS05520
(INTLADS05520)





(92,4000)
-
-

5 000 (1)
-  (-)
-  (-)
95,9000

96,0000

5 000 (1)
-  (-)
-  (-)

17:30:00 INTLADS05538
(INTLADS05538)





(94,1000)
-
-

5 000 (1)
-  (-)
-  (-)
97,5500

97,6500

5 000 (1)
-  (-)
-  (-)

17:30:00 INTLADS06221
(INTLADS06221)





(95,6500)
-
-

5 000 (1)
-  (-)
-  (-)
99,1500

99,2500

5 000 (1)
-  (-)
-  (-)

17:30:00 INTLADS07393
(INTLADS07393)





(90,7000)
-
-

5 000 (1)
-  (-)
-  (-)
94,2000

94,3000

5 000 (1)
-  (-)
-  (-)

17:30:00 INTLADS07807
(INTLADS07807)





(88,9000)
-
-

5 000 (1)
-  (-)
-  (-)
92,4000

92,5000

5 000 (1)
-  (-)
-  (-)

17:30:00 INTLADS10777
(INTLADS10777)





(87,0500)
-
-

5 000 (1)
-  (-)
-  (-)
90,5000

90,6000

5 000 (1)
-  (-)
-  (-)

17:30:00 INTLADS11155
(INTLADS11155)





(85,0000)
-
-

5 000 (1)
-  (-)
-  (-)
88,5000

88,6000

5 000 (1)
-  (-)
-  (-)

17:30:00 INTLADS11338
(INTLADS11338)





(82,8500)
-
-

5 000 (1)
-  (-)
-  (-)
86,3500

86,4500

5 000 (1)
-  (-)
-  (-)

17:30:00 INTLADS11635
(INTLADS11635)





(80,5500)
-
-

5 000 (1)
-  (-)
-  (-)
84,0500

84,1500

5 000 (1)
-  (-)
-  (-)

17:30:00 INTLADS13086
(INTLADS13086)





(78,1000)
-
-

5 000 (1)
-  (-)
-  (-)
81,6000

81,7000

5 000 (1)
-  (-)
-  (-)

17:30:00 INTLADS13409
(INTLADS13409)





(75,4500)
-
-

5 000 (1)
-  (-)
-  (-)
78,9500

79,0500

5 000 (1)
-  (-)
-  (-)

17:30:00 INTLADS13532
(INTLADS13532)





(72,6000)
-
-

5 000 (1)
-  (-)
-  (-)
76,1500

76,2500

5 000 (1)
-  (-)
-  (-)

17:30:00 INTLADS13987
(INTLADS13987)





(69,6000)
-
-

5 000 (1)
-  (-)
-  (-)
73,1000

73,2000

5 000 (1)
-  (-)
-  (-)

17:30:00 INTLADS14787
(INTLADS14787)





(66,4000)
-
-

5 000 (1)
-  (-)
-  (-)
69,9000

70,0000

5 000 (1)
-  (-)
-  (-)

17:30:00 INTLADS14902
(INTLADS14902)





(63,0000)
-
-

5 000 (1)
-  (-)
-  (-)
66,5000

66,6000

5 000 (1)
-  (-)
-  (-)

17:30:00 INTLADS16832
(INTLADS16832)





(59,3500)
-
-

5 000 (1)
-  (-)
-  (-)
62,8500

62,9500

5 000 (1)
-  (-)
-  (-)

17:30:00 INTLADS17350
(INTLADS17350)





(55,4500)
-
-

5 000 (1)
-  (-)
-  (-)
59,0000

59,1000

5 000 (1)
-  (-)
-  (-)

17:30:00 INTLADS17996
(INTLADS17996)





(51,3000)
-
-

5 000 (1)
-  (-)
-  (-)
54,8000

54,9000

5 000 (1)
-  (-)
-  (-)

17:30:00 INTLADS19117
(INTLADS19117)





(46,8700)
-
-

5 000 (1)
-  (-)
-  (-)
50,4000

50,5000
52,1000
56,9500
5 000 (1)
30 (1)
10 (1)

17:30:00 INTLAPL05256
(INTLAPL05256)





(446,8000)
-
-

24 (1)
-  (-)
-  (-)
463,8000



-  (-)
-  (-)
-  (-)

17:30:00 INTLAPL05264
(INTLAPL05264)





(480,7000)
-
-

100 (1)
-  (-)
-  (-)
497,8000



-  (-)
-  (-)
-  (-)

17:30:00 INTLAPL15750
(INTLAPL15750)





(360,1000)
-
-

100 (1)
-  (-)
-  (-)
376,8000



-  (-)
-  (-)
-  (-)

17:30:00 INTLBCO12542
(INTLBCO12542)





(140,0000)
-
-

5 000 (1)
8 (1)
-  (-)
142,5000
110,0000
142,8000

5 000 (1)
-  (-)
-  (-)

17:30:00 INTLBCO12559
(INTLBCO12559)





(111,9000)
-
-

5 000 (1)
-  (-)
-  (-)
114,4000

114,7000

5 000 (1)
-  (-)
-  (-)

17:30:00 INTLBCO12567
(INTLBCO12567)





(117,3000)
-
-

5 000 (1)
-  (-)
-  (-)
119,7000

120,0000

5 000 (1)
-  (-)
-  (-)

17:30:00 INTLBCO12674
(INTLBCO12674)





(101,0000)
-
-

5 000 (1)
-  (-)
-  (-)
103,4000

103,7000

5 000 (1)
-  (-)
-  (-)

17:30:00 INTLBCO12963
(INTLBCO12963)





(97,8000)
-
-

5 000 (1)
-  (-)
-  (-)
100,2000

100,5000

5 000 (1)
-  (-)
-  (-)

17:30:00 INTLBCO13235
(INTLBCO13235)





(85,0000)
-
-

5 000 (1)
-  (-)
-  (-)
87,4000

87,7000

5 000 (1)
-  (-)
-  (-)

17:30:00 INTLBCO13243
(INTLBCO13243)





(91,6000)
-
-

5 000 (1)
-  (-)
-  (-)
94,0000

94,3000

5 000 (1)
-  (-)
-  (-)

17:30:00 INTLBCO19216
(INTLBCO19216)





(76,6500)
-
-

5 000 (1)
-  (-)
-  (-)
79,0000

79,3000

5 000 (1)
-  (-)
-  (-)