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 ASE BNPPBSK0920 BPHFIZMLI CLE ECH EHG FATTH20 FFINH20 FMILM20 FTPEM20 GNB0220 HBS0421 INTLADS11635 INTLDAX00281 INTLEUR23895 INTLNDX23994 INTLPKN16303 INTLUSD21287 INTSCDR24802 INTSNAG04085 INTSSLV02352 IPOGPARPA KRI0320 LPP MDG OEX OW20I202300 OW20K191800 OW20O202700 OW20V192375 OW20X192400 PEO1027 PKN0420 PMA RCCORNAOPEN RCFL2EON RCFL2SZG RCFL3EUH RCFL3ROS RCFL4OIL2 RCFL6GOLD RCFS2DPW1 RCFS2WHT2 RCFS3LIGH2 RCFS4ESX RCFS5SILVE RCGETNA06222 RCLSOYAOPEN2 RCTHYAOPEN RCTLOIL0015 RCTSCBK3 RCTSSBO3 RON0522 STP UCEXSTOXX1221 WLB
ostatnie notowanie: 17.10.2019
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
09:00:00 HBS0421
(HBS0421)





(101,0800)
-
-

9 (1)
25 (2)
3 (1)
100,7500
100,7000
100,5000
101,0800
101,1200
101,1300
4 (1)
6 (1)
20 (1)
96,0800
106,0800
09:00:45 HEL
(HELIO)
11,1000
11,1000
11,1000
11,1000
4,72

(10,6000)
1
-
1
11
753 (1)
560 (1)
160 (1)
10,1000
9,3000
9,1000
10,6000
11,1000
11,5000
717 (1)
427 (1)
893 (3)
9,5500
11,6000
08:52:02 HRS
(HERKULES)



1,1700(#)

5,41
(1,1100)
-
-

1 500 (1)
2 000 (2)
1 000 (1)
1,1100
1,1000
1,0900
1,1700
1,1800
1,1900
658 (2)
1 300 (1)
600 (1)
1,0000
1,2200
09:00:00 HMI
(HMINWEST)





(14,0000)
-
-

85 (85)
1 140 (2)
135 (40)
13,4000
13,3000
12,8000
13,9000
14,0000
14,1000
1 100 (2)
87 (1)
215 (1)
12,6000
15,4000
07:45:00 HLD
(HOLLYWOOD)





(0,9860)
-
-

-  (-)
-  (-)
-  (-)




-  (-)
-  (-)
-  (-)
0,8880
1,0800
07:45:00 HUB
(HUBSTYLE)





(0,3980)
-
-

-  (-)
-  (-)
-  (-)




-  (-)
-  (-)
-  (-)

09:00:00 HDR
(HYDROTOR)
30,0000
30,0000
30,0000
30,0000
30,0000(#)
-3,85
-3,85
(31,2000)
3
-
250
7 500
191 (3)
1 001 (3)
500 (1)
30,0000
29,8000
29,4000
31,2000
31,4000
32,2000
268 (1)
50 (1)
29 (1)
28,2000
34,2000
09:00:00 I2D0220
(I2D0220)





(98,0000)
-
-

4 (1)
9 (1)
-  (-)
98,1300
98,1100
100,1900
100,4500
100,5100
7 (2)
1 (1)
8 (1)
94,0000
102,0000
09:00:00 I2D0321
(I2D0321)





(100,0000)
-
-

-  (-)
-  (-)
-  (-)




-  (-)
-  (-)
-  (-)
96,0000
104,0000
09:00:00 I2D1220
(I2D1220)





(98,7100)
-
-

110 (1)
40 (1)
60 (1)
98,7100
98,7000
98,2500
99,8000
100,0000
100,4900
287 (1)
115 (2)
100 (1)
93,7100
103,7100
09:00:00 I2D
(I2DEV)





(10,3000)
-
-

5 (1)
750 (1)
-  (-)
10,4000
10,0000
10,5000
10,7000
11,2000
720 (1)
450 (1)
490 (2)
9,3000
11,3000
10:23:18 IAG
(IALBGR)



0,3100(#)

-11,43
(0,3500)
-
-

100 (1)
5 996 (1)
8 100 (3)
0,3840
0,3400
0,3300
-1,0000
0,3100
0,3500
17 274 (5)
2 000 (1)
40 718 (4)
0,3160
0,3840
08:30:00 IBS
(IBSM)





(14,9000)
-
-

-  (-)
-  (-)
-  (-)


14,9000
15,0000
15,2000
95 (1)
279 (1)
30 (1)
13,5000
16,3000
10:07:30 IDA0820
(IDA0820)
74,7900
74,7900
74,7900
74,7900
0,00

(74,7900)
1
-
30
2 244
20 (1)
11 (1)
113 (1)
73,1600
73,1500
68,0000
74,7900
74,8000
82,9900
76 (1)
100 (1)
252 (3)
62,7900
86,7900
10:19:24 IDA
(IDEABANK)
2,7850
2,7600
2,7900
2,7850
2,7900(#)
0,91
1,09
(2,7600)
10
-
3 900
10 839
305 (1)
544 (1)
5 952 (5)
2,7450
2,7250
2,7200
2,7850
2,7900
2,7950
555 (2)
2 305 (3)
500 (1)
2,4850
3,0350
09:00:00 IDM
(IDMPL)
1,2700
1,2700
1,2700
1,2700
1,2700(#)
0,00
0,00
(1,2700)
1
-
103
131
999 (1)
4 871 (1)
6 100 (1)
1,2800
1,2700
1,2500
1,3400
1,3500
1,3700
871 (1)
5 800 (1)
3 193 (1)
1,1500
1,3900
09:00:00 IDS1024
(IDS1024)





(99,1700)
-
-

-  (-)
-  (-)
-  (-)




-  (-)
-  (-)
-  (-)
94,1700
104,1700
09:00:00 IFC
(IFCAPITAL)



0,5700(#)

11,76
(0,5100)
-
-

5 000 (1)
57 (1)
300 (1)
0,5150
0,3600
0,3500
0,5700
0,5750
0,5800
1 235 (1)
1 750 (1)
604 (1)
0,4600
0,5600
09:00:00 IFI
(IFIRMA)





(3,1200)
-
-

200 (1)
1 000 (1)
400 (2)
3,0900
3,0800
3,0600
3,1000
3,1100
3,1200
250 (1)
1 385 (2)
2 425 (5)
2,8100
3,4300
10:23:11 IFR
(IFSA)



0,1750(#)

-18,22
(0,2140)
-
-

15 000 (2)
9 000 (1)
19 680 (1)
0,1800
0,1750
0,1700
-1,0000
0,1500
0,2000
17 265 (14)
63 (1)
1 714 (1)
0,1930
0,2340
09:00:00 IIA
(IIAAV)





(113,1600)
-
-

1 000 (1)
3 500 (1)
8 (1)
110,5000
109,5000
102,0000
112,6800
113,8000
121,0000
1 000 (1)
3 500 (1)
14 (1)
101,8600
124,4600
09:42:12 IMC
(IMCOMPANY)
15,0000
14,4500
15,0000
14,5000
15,0000(#)
-3,33
0,00
(15,0000)
13
-
1 619
23 461
800 (1)
95 (2)
2 066 (3)
14,4500
14,3500
14,2000
14,5000
14,7500
14,9500
367 (1)
102 (1)
702 (1)
13,5000
16,5000
09:00:00 GKI
(IMMOBILE)
3,2300
3,2300
3,2300
3,2300
3,2300(#)
-0,62
-0,62
(3,2500)
1
-
1
3
2 700 (1)
600 (2)
500 (1)
3,0800
3,0000
2,9500
3,2300
3,2700
3,4000
3 599 (1)
13 359 (1)
117 (1)
2,9300
3,5700
09:13:28 IPL
(IMPEL)
7,0000
6,6500
7,0000
6,6500
7,0000(#)
-3,62
1,45
(6,9000)
2
-
12
83
1 128 (1)
552 (1)
80 (1)
6,6500
6,4000
6,2000
6,8500
6,9500
7,0000
300 (1)
1 580 (2)
80 (1)
6,2500
7,5500
09:00:00 IMP
(IMPERA)
0,9160
0,9160
0,9160
0,9160
0,9160(#)
-3,58
-3,58
(0,9500)
1
-
1 067
977
382 (1)
8 498 (1)
550 (1)
0,9140
0,9100
0,5500
0,9600
1,1400
1,1500
8 799 (1)
2 000 (1)
124 (1)
0,8560
1,0450
07:45:00 IPX
(IMPEXMET)





(4,2200)
-
-

-  (-)
-  (-)
-  (-)




-  (-)
-  (-)
-  (-)
3,8000
4,6400
09:01:57 IMS
(IMS)
3,6500
3,6300
3,6500
3,6300
3,6500(#)
-0,27
0,27
(3,6400)
8
-
1 550
5 639
200 (1)
500 (1)
200 (1)
3,6400
3,6300
3,6100
3,6500
3,6600
3,6700
530 (3)
200 (1)
4 044 (2)
3,2800
4,0000
09:16:32 INC
(INC)
2,0400
2,0400
2,1200
2,1200
-1,85

(2,1600)
2
-
1 041
2 128
1 000 (1)
1 000 (1)
5 100 (2)
1,9500
1,9200
1,9000
2,1000
2,1200
2,1400
2 289 (1)
1 850 (2)
220 (2)
1,9500
2,3600
07:45:00 IDG
(INDYGO)





(0,2500)
-
-

-  (-)
-  (-)
-  (-)




-  (-)
-  (-)
-  (-)

09:27:30 IND
(INDYKPOL)
65,0000
65,0000
65,0000
65,0000
65,0000(#)
0,00
0,00
(65,0000)
3
-
35
2 275
1 438 (1)
165 (1)
206 (1)
65,0000
64,5000
63,5000
65,5000
66,0000
66,5000
118 (1)
172 (4)
139 (2)
58,5000
71,5000
10:17:31 ING
(INGBSK)
194,2000
194,2000
196,6000
194,6000
194,2000(#)
-0,10
-0,31
(194,8000)
19
-
376
73 030
100 (1)
11 (1)
98 (3)
194,8000
194,0000
193,8000
195,4000
195,8000
196,0000
2 (1)
9 (1)
11 (1)
175,4000
214,0000
09:00:00 INP1021
(INP1021)





(100,8000)
-
-

6 (1)
2 (1)
11 (1)
100,5500
100,4100
100,4000
100,8000

199 (1)
-  (-)
-  (-)
95,8000
105,8000
09:00:18 INP
(INPRO)
4,9000
4,9000
4,9000
4,9000
0,00

(4,9000)
1
-
2
10
1 744 (1)
120 (1)
325 (1)
4,3600
4,1000
4,0000
4,5600
4,9000
5,1500
1 664 (1)
963 (2)
300 (1)
4,4200
5,3500
09:00:00 INS0622
(INS0622)





(100,0000)
-
-

-  (-)
-  (-)
-  (-)




-  (-)
-  (-)
-  (-)
96,0000
104,0000
09:00:00 INS1020
(INS1020)





(100,2800)
-
-

200 (1)
-  (-)
-  (-)
99,8000



-  (-)
-  (-)
-  (-)
95,2800
105,2800
09:00:00 INS1119
(INS1119)





(100,3000)
-
-

-  (-)
-  (-)
-  (-)




-  (-)
-  (-)
-  (-)
95,3000
105,3000
09:00:00 INK
(INSTALKRK)





(16,0000)
-
-

200 (1)
90 (1)
131 (1)
15,9000
15,8000
15,6500
16,1000
16,2000
16,2500
642 (2)
1 279 (2)
75 (1)
14,4000
17,6000
09:39:48 IRL
(INTERAOLT)
13,5000
13,5000
13,5000
13,5000
0,00

(13,5000)
2
-
390
5 265
100 (1)
200 (1)
1 608 (5)
13,4000
13,2000
13,1500
13,5000
13,5500
13,6000
1 759 (5)
190 (1)
235 (1)
12,1500
14,8500
08:30:00 ITB
(INTERBUD)





(0,4560)
-
-

1 650 (1)
3 505 (1)
10 000 (1)
0,4020
0,3820
0,0100
0,4460
0,4700
0,5000
2 201 (1)
10 698 (1)
6 000 (2)
0,4120
0,5000
10:00:28 CAR
(INTERCARS)
198,5000
195,0000
199,0000
197,5000
198,5000(#)
0,77
1,28
(196,0000)
11
-
165
32 329
21 (1)
238 (7)
256 (4)
194,5000
194,0000
193,5000
197,5000
198,0000
198,5000
87 (2)
54 (2)
550 (6)
176,5000
215,0000
09:00:00 INF
(INTERFERI)





(3,9400)
-
-

300 (1)
751 (2)
400 (1)
3,7800
3,7600
3,7400
3,9400
4,0000
4,0200
1 499 (1)
1 500 (1)
337 (1)
3,5600
4,3200
09:00:00 IPO
(INTERSPPL)
1,6600
1,6600
1,6600
1,6600
1,6600(#)
0,61
0,61
(1,6500)
12
-
88
146
9 682 (2)
999 (1)
1 (1)
1,5600
1,0000
0,0100
1,6600
1,7500
1,9000
9 098 (2)
5 913 (1)
115 (1)
1,4850
1,8150
09:09:43 INTLADS05520
(INTLADS05520)





(101,0000)
-
-

5 000 (1)
-  (-)
-  (-)
101,0000

101,1000

5 000 (1)
-  (-)
-  (-)

09:09:43 INTLADS05538
(INTLADS05538)





(102,8000)
-
-

5 000 (1)
-  (-)
-  (-)
102,7000

102,8000

5 000 (1)
-  (-)
-  (-)

09:09:43 INTLADS06221
(INTLADS06221)





(104,3000)
-
-

5 000 (1)
-  (-)
-  (-)
104,3000

104,4000

5 000 (1)
-  (-)
-  (-)

09:58:20 INTLADS07393
(INTLADS07393)





(99,3000)
-
-

5 000 (1)
-  (-)
-  (-)
99,3000

99,4000

5 000 (1)
-  (-)
-  (-)

09:09:43 INTLADS07807
(INTLADS07807)





(97,4500)
-
-

5 000 (1)
-  (-)
-  (-)
97,4500

97,5500

5 000 (1)
-  (-)
-  (-)

09:58:20 INTLADS10777
(INTLADS10777)





(95,5500)
-
-

5 000 (1)
-  (-)
-  (-)
95,5500

95,6500

5 000 (1)
-  (-)
-  (-)

09:58:20 INTLADS11155
(INTLADS11155)





(93,5000)
-
-

5 000 (1)
-  (-)
-  (-)
93,5000

93,6000

5 000 (1)
-  (-)
-  (-)

09:09:43 INTLADS11338
(INTLADS11338)





(91,3000)
-
-

5 000 (1)
-  (-)
-  (-)
91,3000

91,4000

5 000 (1)
-  (-)
-  (-)