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 ACP BNPPBKS0822 BPHFIZBI4 CDL DS1029 ERG F6MWH21 FGT FLTSM20 FPXMM20 GHE0822 ATT INS1020 INTLCCC24323 INTLDOW17806 INTLHSC15685 INTLNOK00968 INTLPKO15123 INTLUSJ26138 INTSCDR24810 INTSKGH00711 INTSPZU20131 IPOBENE3E KCH LMCSFIZ MCI1219 CNG OW20B201800 OW20I202600 OW20M201900 OW20R201900 OW20X192475 PCX0620 PHP0921 PRF RCBSX7E0520 RCFL2ESX RCFL3COFF1 RCFL3PKN RCFL4NAG RCFL6GASO RCFS2PZU RCFS3MBK RCFS4PKO RCFS8PALL RCGSXLV1220 RCROPL1220 RCTLGOLD07 RCTSKGH015 SA11131 SKH TRI WAS ZDW1131
ostatnie notowanie: 05.12.2019
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 ATT
(GRUPAAZOTY)
30,4400
28,6000
30,4400
28,8000
28,8000(#)
-4,00
-4,00
(30,0000)
1061
-
108 734
3 167 450
1 131 (4)
35 (1)
307 (5)
28,8000
28,7200
28,7000
28,8400
28,9600
29,0200
900 (1)
1 459 (1)
626 (1)
27,0000
33,0000
17:30:00 GSI5YQPLNEWZ
(GSI5YQPLNEWZ)





(97,5000)
-
-

1 100 (1)
-  (-)
-  (-)
96,0000



-  (-)
-  (-)
-  (-)

17:30:00 GSI5YQPLNIBEX
(GSI5YQPLNIBEX)





(99,5000)
-
-

1 100 (1)
-  (-)
-  (-)
98,0000



-  (-)
-  (-)
-  (-)

17:30:00 GSI5YQPLNNKY
(GSI5YQPLNNKY)





(101,0000)
-
-

1 100 (1)
-  (-)
-  (-)
99,5000



-  (-)
-  (-)
-  (-)

17:30:00 GSI5YQPLNSXAP
(GSI5YQPLNSXAP)





(102,5000)
-
-

1 000 (1)
-  (-)
-  (-)
100,0000



-  (-)
-  (-)
-  (-)

17:30:00 GSI5YQPLNWIG20
(GSI5YQPLNWIG20)





(91,1500)
-
-

1 100 (1)
-  (-)
-  (-)
89,5500



-  (-)
-  (-)
-  (-)

17:30:00 GTC
(GTC)
9,3500
9,3500
9,6000
9,6000
9,6000(#)
1,16
1,16
(9,4900)
129
-
247 865
2 367 342
1 500 (1)
695 (1)
695 (1)
9,5700
9,5100
9,5000
9,6000
9,6100
9,6300
65 (1)
1 000 (1)
747 (1)
8,5500
10,4200
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

101,5000

10 (1)
-  (-)
-  (-)
95,2000
105,2000
17:30:00 GTC1220
(GTC1220)





(101,3000)
-
-

10 (1)
-  (-)
-  (-)
100,0000



-  (-)
-  (-)
-  (-)
96,3000
106,3000
17:30:00 BHW
(HANDLOWY)
52,0000
51,7000
52,4000
52,0000
52,0000(#)
0,58
0,58
(51,7000)
308
-
77 560
4 038 844
6 570 (6)
1 018 (2)
100 (1)
52,0000
51,8000
51,7000
52,3000
52,4000
52,5000
2 481 (5)
843 (8)
1 560 (6)
46,5500
56,8000
17:30:00 HRP
(HARPER)
0,0816
0,0816
0,0816
0,0816
0,0816(#)
0,00
0,00
(0,0816)
1
-
123
10
8 500 (1)
93 314 (2)
1 000 (1)
0,0750
0,0700
0,0674
0,0814
0,0816
0,0818
3 082 (1)
1 115 (1)
19 824 (1)
0,0572
0,1060
17:30:00 HBS0122
(HBS0122)
100,9700
100,9700
100,9800
100,9800
0,03

(100,9500)
2
-
10
1 010
5 (1)
4 (1)
-  (-)
100,3000
96,0000
101,0800
101,0900
101,4800
6 (1)
5 (1)
40 (1)
95,9500
105,9500
17:30:00 HBS0421
(HBS0421)





(100,9000)
-
-

2 (1)
2 (1)
5 (1)
100,3300
100,3200
100,3000
101,1200
101,1300
101,2700
6 (2)
20 (1)
10 (1)
95,9000
105,9000
17:30:00 HEL
(HELIO)
9,9000
9,2000
9,9000
9,5000
9,5000(#)
-4,04
-4,04
(9,9000)
9
-
1 102
10 173
12 (1)
160 (1)
175 (1)
9,2000
9,1000
8,8000
9,5000
9,6000
9,6500
101 (1)
693 (1)
100 (1)
8,9500
10,8000
17:30:00 HRS
(HERKULES)
0,7700
0,7700
0,7780
0,7780
0,7700(#)
3,73
2,67
(0,7500)
15
-
12 264
9 520
1 210 (1)
6 235 (3)
2 203 (2)
0,7780
0,7700
0,7600
0,7500
0,7780
0,7800
2 960 (1)
1 000 (1)
4 839 (1)
0,6760
0,8240
17:30:00 HMI
(HMINWEST)
14,0000
14,0000
14,0000
14,0000
0,00

(14,0000)
12
-
45
630
85 (1)
25 (5)
30 (6)
14,0000
13,8000
13,7000
14,1000
14,5000
15,0000
535 (1)
30 (3)
50 (1)
12,6000
15,4000
17:30:00 HLD
(HOLLYWOOD)





(0,9860)
-
-

-  (-)
-  (-)
-  (-)




-  (-)
-  (-)
-  (-)
0,8880
1,0800
17:30:00 HUB
(HUBSTYLE)





(0,3980)
-
-

-  (-)
-  (-)
-  (-)




-  (-)
-  (-)
-  (-)

17:30:00 HDR
(HYDROTOR)
31,6000
31,6000
32,8000
32,8000
32,8000(#)
5,81
5,81
(31,0000)
7
-
1 474
46 898
20 (1)
110 (1)
270 (1)
32,0000
31,8000
31,2000
32,8000
33,2000
34,0000
75 (2)
45 (1)
94 (1)
28,0000
34,0000
17:30:00 I2D0220
(I2D0220)





(100,1900)
-
-

4 (1)
-  (-)
-  (-)
94,1000

99,9900
100,0000
100,1300
2 (1)
5 (1)
1 (1)
96,1900
104,1900
17:30:00 I2D0321
(I2D0321)





(100,0000)
-
-

-  (-)
-  (-)
-  (-)




-  (-)
-  (-)
-  (-)
96,0000
104,0000
17:30:00 I2D1220
(I2D1220)





(99,0000)
-
-

11 (1)
-  (-)
-  (-)
95,5000

100,2000
100,4900
100,9900
50 (1)
50 (1)
50 (1)
94,0000
104,0000
17:30:00 I2D
(I2DEV)
8,8000
8,8000
9,0500
9,0500
8,8000(#)
1,69
-1,12
(8,9000)
2
-
837
7 573
170 (1)
870 (1)
1 200 (1)
9,0500
9,0000
8,9000
9,4500
11,7000
12,0000
870 (1)
338 (1)
801 (1)
8,0500
9,7500
17:30:00 IAG
(IALBGR)
0,2880
0,2600
0,2880
0,2600
0,2600(#)
-12,75
-12,75
(0,2980)
4
-
2 561
693
2 568 (1)
5 220 (1)
6 000 (1)
0,2500
0,2460
0,2360
0,2880
0,2900
0,2980
10 100 (3)
2 000 (1)
6 700 (2)
0,2700
0,3260
17:30:00 IBH1024
(IBH1024)





(100,0000)
-
-

2 (1)
-  (-)
-  (-)
99,0000



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





(14,9000)
-
-

-  (-)
-  (-)
-  (-)


13,5000
14,0000
14,9000
279 (1)
18 (2)
95 (1)
13,5000
16,3000
17:30:00 IDA0820
(IDA0820)
75,0100
75,0000
76,4400
76,4400
1,92

(75,0000)
3
-
128
9 605
25 (1)
40 (1)
100 (1)
74,0100
73,1000
73,0000
76,4400
76,4500
76,5000
122 (1)
150 (2)
4 (1)
68,4400
84,4400
17:30:00 IDA
(IDEABANK)
2,5300
2,5000
2,5300
2,5000
2,5000(#)
-1,19
-1,19
(2,5300)
27
-
10 030
25 202
5 293 (7)
200 (1)
5 433 (4)
2,5000
2,4900
2,4800
2,5200
2,5300
2,5400
1 964 (1)
1 011 (2)
2 500 (1)
2,2800
2,7800
17:30:00 IDM
(IDMPL)
1,0200
1,0200
1,0200
1,0200
1,0200(#)
-6,42
-6,42
(1,0900)
2
-
13
13
7 487 (1)
575 (2)
1 (1)
1,0200
1,0100
0,9800
1,1100
1,1200
1,3200
695 (1)
12 330 (2)
27 (1)
0,9850
1,1900
17:30:00 IDS1022




(113,0000)
-
-

-  (-)
-  (-)
-  (-)




-  (-)
-  (-)
-  (-)
108,0000
118,0000
17:30:00 IDS1024
(IDS1024)





(99,1700)
-
-

21 (1)
-  (-)
-  (-)
99,3100



-  (-)
-  (-)
-  (-)
95,1700
103,1700
17:30:00 IFC
(IFCAPITAL)



0,5250(#)

0,00
(0,5250)
-
-

1 204 (1)
2 298 (1)
300 (1)
0,4840
0,4500
0,3500
0,5250
0,5300
0,5350
2 537 (1)
4 900 (2)
2 000 (1)
0,4740
0,5750
17:30:00 IFI
(IFIRMA)
3,3300
3,3100
3,3500
3,3500
3,3300(#)
0,90
0,30
(3,3200)
10
-
887
2 955
220 (1)
2 120 (2)
350 (1)
3,2900
3,2500
3,2300
3,3900
3,4000
3,4200
300 (1)
820 (3)
1 000 (1)
2,9900
3,6500
17:30:00 IFR
(IFSA)



0,2020(#)

-38,79
(0,3300)
-
-

20 000 (2)
91 963 (2)
10 190 (1)
0,2020
0,2000
0,1900
-1,0000
0,3200
0,3300
17 (1)
10 000 (1)
27 624 (7)
0,2980
0,3620
17:30:00 IIA
(IIAAV)
101,0000
101,0000
103,0000
103,0000
-0,77

(103,8000)
3
-
34
3 476
-  (-)
-  (-)
-  (-)


121,0000

13 (1)
-  (-)
-  (-)
93,5000
114,0000
17:30:00 IMC
(IMCOMPANY)
13,3500
13,2500
13,3500
13,2500
13,3500(#)
-1,85
-1,11
(13,5000)
108
-
2 867
38 027
587 (1)
845 (2)
675 (1)
13,2500
13,2000
13,1500
13,4500
13,5000
13,7500
132 (20)
1 498 (2)
750 (1)
12,1500
14,8500
17:30:00 GKI
(IMMOBILE)
2,8000
2,7900
2,8500
2,8200
2,8000(#)
1,44
0,72
(2,7800)
33
-
5 925
16 769
470 (1)
2 999 (1)
30 (2)
2,8200
2,8000
2,7700
2,9200
2,9900
3,0900
2 800 (1)
326 (1)
3 140 (2)
2,5100
3,0500
17:30:00 IPL
(IMPEL)
7,2500
7,0000
7,2500
7,0000
-3,45

(7,2500)
3
-
1 206
8 451
160 (1)
1 000 (1)
1 113 (1)
6,8500
6,8000
6,7500
7,0500
7,2500
7,5000
1 066 (1)
2 086 (3)
50 (1)
6,5500
7,9500
17:30:00 IMP
(IMPERA)
0,8800
0,7640
0,8900
0,7640
0,8000(#)
-14,16
-10,11
(0,8900)
14
-
29 597
25 224
964 (1)
9 900 (1)
690 (1)
0,7640
0,7600
0,7300
0,8100
0,9800
0,9820
9 360 (1)
54 (1)
1 081 (1)
0,8020
0,9780
17:30:00 IMS
(IMS)





(3,7300)
-
-

300 (1)
400 (1)
300 (1)
3,7000
3,6900
3,6500
3,7300
3,7400
3,7600
400 (1)
1 000 (1)
3 800 (2)
3,3600
4,1000
17:30:00 INC
(INC)
1,7000
1,6800
1,7500
1,7500
0,00

(1,7500)
15
-
5 030
8 600
25 (1)
40 (1)
100 (1)
1,6900
1,6700
1,6500
1,7500
1,7600
1,7700
825 (1)
200 (1)
100 (1)
1,5800
1,9200
17:30:00 IDG
(INDYGO)





(0,2500)
-
-

-  (-)
-  (-)
-  (-)




-  (-)
-  (-)
-  (-)

17:30:00 IND
(INDYKPOL)
62,5000
62,5000
62,5000
62,5000
0,00

(62,5000)
1
-
1
63
568 (1)
425 (3)
300 (3)
62,0000
61,0000
60,5000
62,5000
63,0000
64,0000
141 (2)
236 (3)
397 (5)
56,5000
68,5000
17:30:00 ING
(INGBSK)
190,0000
190,0000
192,8000
192,0000
192,0000(#)
0,63
0,63
(190,8000)
179
-
2 196
421 633
1 (1)
22 (1)
22 (1)
191,0000
190,4000
190,2000
192,0000
192,2000
192,4000
99 (1)
3 (1)
3 (1)
171,8000
209,5000
17:30:00 INP1021
(INP1021)





(101,5000)
-
-

5 (1)
-  (-)
-  (-)
100,8000

101,5000

181 (1)
-  (-)
-  (-)
96,5000
106,5000
17:30:00 INP
(INPRO)
4,5000
4,5000
4,5000
4,5000
4,5000(#)
-6,25
-6,25
(4,8000)
1
-
2
9
500 (1)
537 (2)
474 (1)
4,5200
4,5000
4,2000
4,7000
4,8000
4,8400
190 (1)
96 (1)
681 (1)
4,3200
5,2500
17:30:00 INS0622
(INS0622)





(100,0000)
-
-

200 (1)
-  (-)
-  (-)
98,0000



-  (-)
-  (-)
-  (-)
95,0000
105,0000