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 ABS BNF1221 BOS CDL DS1023 ERB F6MWZ20 FEUHH20 FLWBM20 FSPLU20 GHI0720 GTC IPO INTLCDR22285 INTLDOW16790 INTLHSC15685 INTLNKX18705 INTLPKN26401 INTLUSD21279 INTSCDR24810 INTSKGH23341 INTSPLA25924 IPOBENE3H KRA1226 LMBSFIZ MCI0321 NTT OW20A202225 OW20C202250 OW20M201825 OW20N202450 OW20X201800 PEO1028 PIA1128 PMA RCCOCOOPEN RCFL2OIL2 RCFL3EAD RCFL3ROS RCFL4PGN RCFL6FW201 RCFS2KGH RCFS3GASO RCFS4FW203 RCFS6COFF1 RCGLDAOPEN RCNAGAOPEN RCTLBEI RCTLTOTF RDN SET TLX VIN WZ0126
ostatnie notowanie: 17.01.2020
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 GTC
(GTC)
9,8800
9,7200
9,9000
9,9000
9,9000(#)
1,02
1,02
(9,8000)
75
-
13 839
136 441
5 000 (1)
60 (1)
812 (2)
9,7600
9,6600
9,6200
9,9100
9,9200
9,9300
12 (1)
12 (1)
64 (2)
8,8200
10,7800
17:30:00 GTC0320
(GTC0320)





(101,3000)
-
-

10 (1)
-  (-)
-  (-)
100,0000



-  (-)
-  (-)
-  (-)
96,3000
106,3000
17:30:00 GTC0321
(GTC0321)





(101,0000)
-
-

10 (1)
-  (-)
-  (-)
100,0000



-  (-)
-  (-)
-  (-)
96,0000
106,0000
17:30:00 GTC0422
(GTC0422)





(100,0000)
-
-

10 (1)
-  (-)
-  (-)
100,0000



-  (-)
-  (-)
-  (-)
95,0000
105,0000
17:30:00 GTC0620
(GTC0620)





(100,2000)
-
-

10 (1)
-  (-)
-  (-)
100,0000



-  (-)
-  (-)
-  (-)
95,2000
105,2000
17:30:00 GTC1220
(GTC1220)





(101,3000)
-
-

10 (1)
-  (-)
-  (-)
100,0000



-  (-)
-  (-)
-  (-)
96,3000
106,3000
17:30:00 BHW
(HANDLOWY)
53,0000
52,9000
53,3000
53,3000
53,3000(#)
0,95
0,95
(52,8000)
119
-
6 032
320 312
109 (2)
190 (1)
74 (3)
53,0000
52,9000
52,8000
53,3000
53,4000
53,5000
551 (6)
1 128 (5)
1 223 (9)
47,5500
58,0000
17:30:00 HRP
(HARPER)
0,1200
0,1200
0,1200
0,1200
0,1200(#)
0,00
0,00
(0,1200)
5
-
483
58
4 785 (1)
6 500 (2)
6 006 (1)
0,1150
0,1050
0,1010
0,1200
0,1300
0,1350
79 751 (4)
78 365 (4)
5 769 (1)
0,1020
0,1380
17:30:00 HBS0122
(HBS0122)





(101,6000)
-
-

3 (1)
-  (-)
-  (-)
101,2000

102,1000
102,2000
3 (1)
14 (2)
-  (-)
97,6000
105,6000
17:30:00 HBS0421
(HBS0421)





(101,3800)
-
-

2 (1)
10 (1)
-  (-)
101,2100
100,2700
101,4800
101,4900
101,8000
9 (1)
8 (1)
5 (1)
97,3800
105,3800
17:30:00 HEL
(HELIO)
9,7000
9,4000
9,7000
9,7000
0,00

(9,7000)
5
-
252
2 395
932 (1)
107 (1)
818 (1)
9,4000
9,3500
9,3000
9,7000
10,0000
10,2000
445 (1)
399 (1)
744 (1)
8,7500
10,6000
17:30:00 HRS
(HERKULES)
0,9840
0,9400
0,9840
0,9400
0,9840(#)
-0,42
4,24
(0,9440)
4
-
3 012
2 861
3 857 (1)
8 013 (1)
10 989 (1)
0,9400
0,9360
0,9340
0,9700
0,9840
0,9860
1 452 (1)
932 (1)
7 700 (1)
0,8500
1,0350
17:30:00 HMI
(HMINWEST)
14,7000
14,7000
15,0000
15,0000
2,04

(14,7000)
35
-
525
7 870
555 (1)
10 (2)
10 (2)
14,6000
14,5000
14,4000
15,3000
16,0000
17,7000
503 (1)
50 (1)
50 (1)
13,3000
16,1000
17:30:00 HLD
(HOLLYWOOD)





(0,9860)
-
-

-  (-)
-  (-)
-  (-)




-  (-)
-  (-)
-  (-)

17:30:00 HUB
(HUBSTYLE)





(0,3980)
-
-

-  (-)
-  (-)
-  (-)




-  (-)
-  (-)
-  (-)

17:30:00 HDR
(HYDROTOR)
35,4000
35,0000
35,4000
35,2000
35,4000(#)
1,15
1,72
(34,8000)
6
-
76
2 676
80 (1)
40 (1)
455 (2)
35,0000
34,8000
34,4000
35,2000
35,4000
35,6000
206 (1)
1 425 (3)
1 300 (3)
31,4000
38,2000
17:30:00 I2D0220
(I2D0220)





(100,0000)
-
-

-  (-)
-  (-)
-  (-)




-  (-)
-  (-)
-  (-)
95,0000
105,0000
17:30:00 I2D0321
(I2D0321)





(100,0000)
-
-

-  (-)
-  (-)
-  (-)




-  (-)
-  (-)
-  (-)
95,0000
105,0000
17:30:00 I2D1220
(I2D1220)
99,0000
99,0000
99,0000
99,0000
0,00

(99,0000)
2
-
70
6 930
30 (1)
10 (1)
60 (1)
98,9000
98,0000
97,0000
99,0000
100,4900
100,9900
430 (1)
50 (1)
50 (1)
94,0000
104,0000
17:30:00 I2D
(I2DEV)
8,1500
8,1000
8,1500
8,1000
8,1500(#)
0,00
0,62
(8,1000)
5
-
14
114
960 (1)
11 (1)
180 (1)
7,8500
7,6500
6,2500
8,1000
8,1500
8,2000
332 (1)
182 (1)
920 (1)
7,3000
8,9000
17:30:00 IAG
(IALBGR)
0,4300
0,4000
0,4300
0,4000
0,4000(#)
-9,09
-9,09
(0,4400)
10
-
12 580
5 085
3 550 (1)
2 000 (1)
2 500 (1)
0,3620
0,3400
0,3200
0,4200
0,4300
0,4400
6 900 (1)
1 973 (3)
16 596 (5)
0,3960
0,4840
17:30:00 IBH1024
(IBH1024)





(100,0000)
-
-

-  (-)
-  (-)
-  (-)




-  (-)
-  (-)
-  (-)
95,0000
105,0000
17:30:00 IBS
(IBSM)





(10,0000)
-
-

30 (1)
-  (-)
-  (-)
8,0000

10,0000
12,0000
13,0000
259 (2)
3 868 (1)
1 (1)
9,0000
11,0000
17:30:00 IDA0820
(IDA0820)
75,4600
74,0000
75,9900
74,0000
75,4600(#)
-1,95
-0,01
(75,4700)
35
-
2 043
152 406
111 (3)
87 (2)
40 (1)
73,9100
73,5000
73,0000
75,0000
75,2000
75,2800
10 (1)
75 (1)
14 (1)
65,4700
85,4700
17:30:00 IDA
(IDEABANK)
2,3550
2,3350
2,3900
2,3450
2,3450(#)
-1,05
-1,05
(2,3700)
62
-
43 675
102 744
4 580 (5)
5 740 (3)
4 027 (3)
2,3450
2,3400
2,3300
2,3500
2,3600
2,3650
3 (1)
520 (1)
4 161 (1)
2,1350
2,6050
17:30:00 IDM
(IDMPL)
0,8800
0,8800
0,8800
0,8800
0,9000(#)
0,00
2,27
(0,8800)
4
-
36
32
1 096 (1)
9 000 (1)
150 (1)
0,8800
0,8500
0,7500
0,9000
0,9200
0,9500
8 500 (1)
2 000 (1)
855 (1)
0,7950
0,9650
17:30:00 IDS1022




(113,0000)
-
-

-  (-)
-  (-)
-  (-)




-  (-)
-  (-)
-  (-)

17:30:00 IDS1024
(IDS1024)





(99,1700)
-
-

51 (2)
-  (-)
-  (-)
99,1700



-  (-)
-  (-)
-  (-)
94,1700
104,1700
17:30:00 IFC
(IFCAPITAL)
0,5200
0,5200
0,5200
0,5200
0,5200(#)
0,00
0,00
(0,5200)
5
-
2 625
1 365
1 620 (2)
2 600 (1)
28 748 (1)
0,4940
0,4920
0,4900
0,5200
0,5500
0,5900
8 152 (3)
8 334 (2)
5 000 (1)
0,4680
0,5700
17:30:00 IFI
(IFIRMA)
3,5800
3,5100
3,5800
3,5100
3,5100(#)
-1,96
-1,96
(3,5800)
28
-
13 428
47 755
3 056 (4)
110 (1)
250 (1)
3,5000
3,4500
3,4200
3,5100
3,5200
3,5500
1 (1)
41 (1)
100 (1)
3,2300
3,9300
17:30:00 IFR
(IFSA)
0,2660
0,2660
0,2660
0,2660
0,2660(#)
0,76
0,76
(0,2640)
5
-
10 573
2 812
4 927 (1)
999 (1)
7 055 (2)
0,2660
0,2640
0,2620
0,2900
0,3000
0,3100
8 000 (1)
3 459 (2)
1 200 (1)
0,2380
0,2900
17:30:00 IIA
(IIAAV)
104,0000
104,0000
104,0000
104,0000
0,00

(104,0000)
2
-
544
56 576
20 (1)
-  (-)
-  (-)
95,0000

121,0000

15 (1)
-  (-)
-  (-)
93,6000
114,4000
17:30:00 IMC
(IMCOMPANY)
14,1000
13,3000
14,1000
13,5000
14,1000(#)
-3,23
1,08
(13,9500)
17
-
4 144
55 914
375 (1)
1 000 (1)
300 (2)
13,3500
13,3000
13,2500
13,5000
13,6000
14,1000
248 (1)
750 (1)
82 (1)
12,6000
15,3000
17:30:00 GKI
(IMMOBILE)
2,7300
2,6500
2,7300
2,7300
2,7300(#)
3,41
3,41
(2,6400)
11
-
751
2 008
2 (1)
3 600 (1)
600 (1)
2,7000
2,6200
2,5200
2,7300
2,7400
2,8000
624 (1)
3 398 (1)
834 (1)
2,3800
2,9000
17:30:00 IPL
(IMPEL)
7,9500
7,7000
8,4000
8,2000
7,9500(#)
4,46
1,27
(7,8500)
7
-
1 500
11 948
420 (1)
158 (1)
125 (1)
7,8000
7,7500
7,7000
8,2000
8,4000
8,5500
1 389 (1)
1 650 (2)
75 (1)
7,1000
8,6000
17:30:00 IMP
(IMPERA)
0,9500
0,9500
0,9500
0,9500
0,00

(0,9500)
1
-
1
1
12 047 (2)
9 000 (1)
9 400 (2)
0,9500
0,9300
0,9100
1,0000
1,1900
1,2500
7 561 (1)
124 (1)
359 (1)
0,8560
1,0450
17:30:00 IMS
(IMS)
3,8800
3,8400
3,8800
3,8400
-1,03

(3,8800)
8
-
1 550
5 954
211 (2)
200 (1)
200 (1)
3,8300
3,8000
3,7500
3,8700
3,8800
3,9100
400 (1)
800 (2)
400 (1)
3,5000
4,2600
17:30:00 INC
(INC)
1,5500
1,5300
1,5800
1,5800
1,5500(#)
1,28
-0,64
(1,5600)
4
-
5 110
7 824
2 472 (2)
2 000 (1)
800 (1)
1,5300
1,4500
1,4000
1,5800
1,5900
1,6100
300 (2)
200 (1)
200 (1)
1,4100
1,7100
17:30:00 IDG
(INDYGO)





(0,2500)
-
-

-  (-)
-  (-)
-  (-)




-  (-)
-  (-)
-  (-)

17:30:00 IND
(INDYKPOL)





(63,5000)
-
-

-  (-)
-  (-)
-  (-)




-  (-)
-  (-)
-  (-)
57,5000
69,5000
17:30:00 ING
(INGBSK)
205,0000
204,0000
207,0000
205,5000
205,5000(#)
-0,24
-0,24
(206,0000)
91
-
1 654
339 520
113 (2)
10 (1)
102 (5)
203,5000
202,5000
202,0000
205,5000
206,0000
206,5000
78 (2)
4 (1)
96 (2)
185,4000
226,5000
17:30:00 INP1021
(INP1021)
100,0000
100,0000
100,6000
100,0000
-1,48

(101,5000)
3
-
37
3 701
-  (-)
-  (-)
-  (-)


101,4900
101,5000
9 (1)
50 (1)
-  (-)
96,0000
104,0000
17:30:00 INP
(INPRO)
4,9600
4,6000
4,9600
4,6000
4,6000(#)
-2,54
-2,54
(4,7200)
2
-
201
925
2 212 (2)
506 (2)
120 (1)
4,4400
4,2000
4,1000
4,9600
5,0000
5,1000
290 (1)
416 (2)
1 491 (1)
4,2600
5,1500
17:30:00 INS0622
(INS0622)





(101,2300)
-
-

100 (1)
-  (-)
-  (-)
99,2000



-  (-)
-  (-)
-  (-)
97,2300
105,2300
17:30:00 INS1020
(INS1020)





(100,0000)
-
-

20 (1)
261 (1)
-  (-)
99,0100
99,0000
102,9000

30 (1)
-  (-)
-  (-)
95,0000
105,0000
17:30:00 INK
(INSTALKRK)
17,7000
17,4000
17,8000
17,8000
17,8000(#)
1,42
1,42
(17,5500)
19
-
3 909
68 301
600 (1)
550 (1)
1 100 (2)
17,5500
17,5000
17,4500
17,8000
17,9000
18,0000
491 (3)
50 (1)
372 (2)
15,8000
19,3000
17:30:00 IRL
(INTERAOLT)
20,3000
20,0000
22,0000
21,8000
21,8000(#)
9,00
9,00
(20,0000)
319
-
62 024
1 290 144
660 (1)
579 (2)
800 (3)
21,7000
21,4000
21,2000
21,8000
21,9000
22,0000
2 820 (3)
2 200 (2)
2 442 (3)
18,0000
22,0000
17:30:00 ITB
(INTERBUD)
0,5200
0,5200
0,5200
0,5200
0,00

(0,5200)
1
-
2 799
1 455
-  (-)
-  (-)
-  (-)


0,5650
0,5700
0,5800
2 600 (1)
10 577 (2)
3 000 (1)
0,4680
0,5700
17:30:00 CAR
(INTERCARS)
232,0000
225,0000
240,0000
239,0000
239,0000(#)
4,82
4,82
(228,0000)
99
-
7 915
1 858 935
4 (1)
68 (2)
56 (2)
235,0000
233,0000
231,0000
239,0000
240,0000
241,0000
266 (6)
20 (1)
5 (1)
206,0000
250,0000
17:30:00 INF
(INTERFERI)





(3,9000)
-
-

3 000 (1)
1 290 (2)
171 (1)
3,6800
3,6600
3,6400
3,9000
3,9200
4,0000
13 178 (3)
299 (1)
500 (1)
3,5200
4,2800