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 GKI INTLBCO31997 INTLDAX30783 INTLEUD29124 INTLKGH29389 INTLNKX30825 INTLPKO30395 INTLSLV33381 INTLW2030577 INTSDAX33548 INTSJSW32375 INTSPGE26211 INTSW2020867 KGH LAB MBHPE14 MWT OW20C212200 OW20H202150 OW20J202050 OW20T201350 OW20U201700 OW20X202400 PPS PKO0827 PRZ1229 RCESXPP0823 RCFL2PKN1 RCFL3CORN RCFL3PALL3 RCFL4DNP RCFL5COCO1 RCFL6FW20 RCFS2COPP RCFS3COFF RCFS3RDGB RCFS4SUGA RCFS6SILVE RCGSX5E1221 RCRCPS1220 RCTLGOLD20 RCTLWHT006 RCTSNAG6 RHD SID1131 SNT VID1122 WZ0524
ostatnie notowanie: 07.08.2020
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 GKI
(IMMOBILE)
2,7300
2,5500
2,9300
2,5900
2,5900(#)
0,78
0,78
(2,5700)
24
-
17 898
49 979
5 (1)
2 (1)
500 (1)
2,5800
2,5700
2,5400
2,5900
2,6000
2,6100
796 (1)
1 190 (2)
300 (1)
2,3200
2,8200
17:30:00 IPL
(IMPEL)
11,2000
11,2000
11,5000
11,5000
11,5000(#)
5,50
5,50
(10,9000)
11
-
3 874
43 530
330 (1)
1 000 (1)
150 (1)
11,5000
11,0500
11,0000
12,0000
12,3000
12,5500
200 (1)
1 700 (1)
77 (1)
9,8200
11,9500
17:30:00 IMP
(IMPERA)
1,1000
1,1000
1,1900
1,1700
1,1900(#)
0,00
1,71
(1,1700)
3
-
1 145
1 340
77 (1)
366 (1)
7 499 (1)
1,1500
1,1400
1,1000
1,1800
1,1900
1,2000
500 (1)
1 990 (1)
8 803 (2)
1,0600
1,2800
17:30:00 IMS
(IMS)
2,5800
2,5000
2,5800
2,5700
2,5700(#)
-0,77
-0,77
(2,5900)
10
-
3 100
7 793
50 (1)
420 (1)
50 (1)
2,5400
2,5300
2,5100
2,5700
2,5900
2,6000
423 (1)
471 (2)
500 (1)
2,3400
2,8400
17:30:00 INC
(INC)
13,3000
11,0000
13,6500
13,3500
13,3500(#)
-2,55
-2,55
(13,7000)
802
-
240 489
2 916 077
100 (1)
60 (1)
279 (2)
13,0000
12,6000
12,5500
13,3500
13,4000
13,5500
224 (2)
100 (1)
1 600 (1)
12,3500
15,0500
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)
131,4000
131,0000
134,4000
133,8000
133,8000(#)
2,92
2,92
(130,0000)
271
-
8 990
1 191 736
29 (1)
178 (2)
10 (1)
133,2000
132,0000
131,8000
133,8000
134,0000
134,2000
77 (1)
400 (2)
242 (6)
117,0000
143,0000
17:30:00 INP1021
(INP1021)





(100,3000)
-
-

-  (-)
-  (-)
-  (-)


100,3000
101,4900
29 (1)
9 (1)
-  (-)
96,3000
104,3000
17:30:00 INP
(INPRO)
4,9000
4,6400
4,9000
4,6400
-1,28

(4,7000)
4
-
767
3 609
150 (1)
235 (1)
348 (1)
4,5600
4,3200
4,2200
4,8000
4,9000
4,9200
335 (1)
2 039 (4)
500 (1)
4,2400
5,1500
17:30:00 INS0622
(INS0622)





(98,5000)
-
-

-  (-)
-  (-)
-  (-)




-  (-)
-  (-)
-  (-)
93,5000
103,5000
17:30:00 INS0922
(INS0922)





(98,0000)
-
-

-  (-)
-  (-)
-  (-)




-  (-)
-  (-)
-  (-)

17:30:00 INS1020
(INS1020)





(98,8000)
-
-

-  (-)
-  (-)
-  (-)




-  (-)
-  (-)
-  (-)
94,8000
102,8000
17:30:00 INK
(INSTALKRK)
19,9500
19,9500
20,5000
20,5000
19,9500(#)
3,54
0,76
(19,8000)
26
-
3 436
69 285
250 (1)
250 (2)
168 (2)
20,1000
19,9000
19,8000
20,5000
20,6000
20,8000
1 512 (3)
61 (1)
140 (1)
17,8500
21,7000
17:30:00 IRL
(INTERAOLT)
14,6500
13,9500
14,8000
14,7000
14,6500(#)
0,34
0,00
(14,6500)
139
-
26 659
383 327
284 (1)
55 (1)
1 000 (1)
14,6500
14,5000
14,3000
14,7000
14,7500
14,8000
210 (1)
339 (1)
1 560 (3)
13,2000
16,1000
17:30:00 ITB
(INTERBUD)





(0,5300)
-
-

7 999 (1)
1 800 (1)
1 000 (1)
0,4840
0,4800
0,4000
0,5000
0,5700
0,6150
5 000 (1)
4 663 (4)
4 800 (1)
0,4780
0,5800
17:30:00 CAR
(INTERCARS)
226,0000
223,0000
227,0000
225,0000
225,0000(#)
1,81
1,81
(221,0000)
40
-
1 926
433 018
583 (2)
26 (2)
22 (1)
225,0000
221,0000
218,0000
226,0000
227,0000
228,0000
60 (3)
15 (1)
29 (4)
199,0000
243,0000
17:30:00 INF
(INTERFERI)
3,1000
3,0000
3,1000
3,1000
3,1000(#)
5,44
5,44
(2,9400)
3
-
1 004
3 012
900 (2)
335 (1)
2 010 (2)
2,9200
2,9000
2,8400
3,1000
3,1200
3,1400
2 638 (2)
3 313 (2)
499 (1)
2,6600
3,2200
17:30:00 IPO
(INTERSPPL)
1,2950
1,2750
1,2950
1,2750
0,00

(1,2750)
6
-
600
770
200 (1)
500 (5)
6 000 (1)
1,2750
1,2700
1,2200
1,3000
1,3050
1,3100
500 (1)
500 (1)
500 (1)
1,1500
1,4000
17:30:00 INTLADS05520
(INTLADS05520)





(86,7000)
-
-

5 000 (1)
-  (-)
-  (-)
88,3000

88,4000

5 000 (1)
-  (-)
-  (-)

17:30:00 INTLADS16832
(INTLADS16832)





(51,3000)
-
-

5 000 (1)
-  (-)
-  (-)
52,9000

53,0000

5 000 (1)
-  (-)
-  (-)

17:30:00 INTLADS17350
(INTLADS17350)





(47,1000)
-
-

5 000 (1)
-  (-)
-  (-)
48,7000

48,8000

5 000 (1)
-  (-)
-  (-)

17:30:00 INTLADS17996
(INTLADS17996)
41,9500
41,9500
41,9500
41,9500
-1,64

(42,6500)
1
-
25
1 049
5 000 (1)
40 (1)
40 (1)
44,2500
41,3500
38,0000
44,3500

5 000 (1)
-  (-)
-  (-)

17:30:00 INTLAPL05256
(INTLAPL05256)





(1 404,0000)
-
-

20 (1)
-  (-)
-  (-)
1 393,5000



-  (-)
-  (-)
-  (-)

17:30:00 INTLAPL05264
(INTLAPL05264)





(1 439,0000)
-
-

10 (1)
-  (-)
-  (-)
1 429,0000



-  (-)
-  (-)
-  (-)

17:30:00 INTLAPL15750
(INTLAPL15750)





(1 314,0000)
-
-

-  (-)
-  (-)
-  (-)




-  (-)
-  (-)
-  (-)

17:30:00 INTLBCO31179
(INTLBCO31179)
93,8000
92,2000
93,8000
92,2000
-2,74

(94,8000)
4
-
170
15 786
5 000 (1)
100 (1)
-  (-)
92,9000
66,0000
93,2000
200,0000
400,0000
5 000 (1)
1 (1)
1 (1)

17:30:00 INTLBCO31187
(INTLBCO31187)





(99,0000)
-
-

5 000 (1)
-  (-)
-  (-)
97,0000

97,3000

5 000 (1)
-  (-)
-  (-)

17:30:00 INTLBCO31195
(INTLBCO31195)
98,7000
98,7000
98,7000
98,7000
-2,28

(101,0000)
1
-
110
10 857
5 000 (1)
-  (-)
-  (-)
99,0000

99,3000

5 000 (1)
-  (-)
-  (-)

17:30:00 INTLBCO31203
(INTLBCO31203)





(103,0000)
-
-

5 000 (1)
-  (-)
-  (-)
101,0000

101,2000

5 000 (1)
-  (-)
-  (-)

17:30:00 INTLBCO31211
(INTLBCO31211)





(104,8000)
-
-

5 000 (1)
-  (-)
-  (-)
102,8000

103,2000

5 000 (1)
-  (-)
-  (-)

17:30:00 INTLBCO31229
(INTLBCO31229)





(106,6000)
-
-

5 000 (1)
-  (-)
-  (-)
104,6000

105,0000

5 000 (1)
-  (-)
-  (-)

17:30:00 INTLBCO31260
(INTLBCO31260)





(110,0000)
-
-

5 000 (1)
-  (-)
-  (-)
108,0000

108,4000

5 000 (1)
-  (-)
-  (-)

17:30:00 INTLBCO31278
(INTLBCO31278)
111,8000
111,8000
111,8000
111,8000
-1,58

(113,6000)
1
-
44
4 919
5 000 (1)
-  (-)
-  (-)
111,6000

112,0000

5 000 (1)
-  (-)
-  (-)

17:30:00 INTLBCO31286
(INTLBCO31286)





(117,0000)
-
-

5 000 (1)
-  (-)
-  (-)
115,2000

115,6000

5 000 (1)
-  (-)
-  (-)

17:30:00 INTLBCO31294
(INTLBCO31294)





(120,8000)
-
-

5 000 (1)
60 (1)
-  (-)
118,8000
91,0000
119,2000
129,8000
5 000 (1)
256 (1)
-  (-)

17:30:00 INTLBCO31328
(INTLBCO31328)





(88,2000)
-
-

5 000 (1)
-  (-)
-  (-)
86,2000

86,5000

5 000 (1)
-  (-)
-  (-)

17:30:00 INTLBCO31336
(INTLBCO31336)





(90,5000)
-
-

5 000 (1)
-  (-)
-  (-)
88,5000

88,8000

5 000 (1)
-  (-)
-  (-)

17:30:00 INTLBCO31344
(INTLBCO31344)





(92,7000)
-
-

5 000 (1)
-  (-)
-  (-)
90,8000

91,1000

5 000 (1)
-  (-)
-  (-)

17:30:00 INTLBCO31633
(INTLBCO31633)





(51,6000)
-
-

5 000 (1)
-  (-)
-  (-)
49,4500

49,7500

5 000 (1)
-  (-)
-  (-)

17:30:00 INTLBCO31641
(INTLBCO31641)
53,8000
52,0000
54,0000
52,0000
-5,28

(54,9000)
5
-
342
18 110
5 000 (1)
-  (-)
-  (-)
52,8000

53,1000

5 000 (1)
-  (-)
-  (-)

17:30:00 INTLBCO31658
(INTLBCO31658)





(58,2000)
-
-

5 000 (1)
-  (-)
-  (-)
56,1000

56,4000

5 000 (1)
-  (-)
-  (-)

17:30:00 INTLBCO31666
(INTLBCO31666)





(61,4000)
-
-

5 000 (1)
100 (1)
-  (-)
59,3000
44,0000
59,6000

5 000 (1)
-  (-)
-  (-)

17:30:00 INTLBCO31674
(INTLBCO31674)





(64,4000)
-
-

5 000 (1)
-  (-)
-  (-)
62,4000

62,7000

5 000 (1)
-  (-)
-  (-)

17:30:00 INTLBCO31682
(INTLBCO31682)





(67,4000)
-
-

5 000 (1)
-  (-)
-  (-)
65,4000

65,7000

5 000 (1)
-  (-)
-  (-)

17:30:00 INTLBCO31690
(INTLBCO31690)





(70,3000)
-
-

5 000 (1)
-  (-)
-  (-)
68,3000

68,6000

5 000 (1)
-  (-)
-  (-)

17:30:00 INTLBCO31708
(INTLBCO31708)





(75,8000)
-
-

5 000 (1)
-  (-)
-  (-)
73,8000

74,1000

5 000 (1)
-  (-)
-  (-)

17:30:00 INTLBCO31716
(INTLBCO31716)





(81,0000)
-
-

5 000 (1)
-  (-)
-  (-)
79,0000

79,3000

5 000 (1)
-  (-)
-  (-)

17:30:00 INTLBCO31724
(INTLBCO31724)





(85,9000)
-
-

5 000 (1)
-  (-)
-  (-)
83,9000

84,2000

5 000 (1)
-  (-)
-  (-)

17:30:00 INTLBCO31914
(INTLBCO31914)
45,4000
45,4000
45,4000
45,4000
-5,52

(48,0500)
1
-
58
2 633
5 000 (1)
-  (-)
-  (-)
45,9500

46,2500

5 000 (1)
-  (-)
-  (-)

17:30:00 INTLBCO31989
(INTLBCO31989)
39,5000
38,3000
39,5000
38,3000
-6,13

(40,8000)
3
-
456
17 470
5 000 (1)
-  (-)
-  (-)
38,7000

39,0000

5 000 (1)
-  (-)
-  (-)