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 ACP BNPPBSK0920 BSC1124 CMP EIB0524 F11BZ19 FCHFM20 FJSWU19 FPKNH20 GBK0921 GNB0823 IFR INTLBCO13243 INTLDNP23762 INTLKGH12203 INTLPEO23739 INTLPZU21493 INTLW2017152 INTSEUD21246 INTSPKN19828 IPOBENE3A KRI LMESFIZ MCM0620 CNG OW20H191725 OW20I192100 OW20O201800 OW20T192400 OW20V192300 PCR0622 PHP0828 PRF RCBTXAOPEN RCFL2DB11 RCFL2SILVE RCFL3EON RCFL3RRTL RCFL4RI RCFS10OIL RCFS2MGT RCFS3DTE RCFS3SUGA2 RCFS5NAG1 RCGETNA06222 RCLOILAOPEN RCTLCOCO13 RCTLRRTL2 RCTSKGH020 RCWHTAOPEN1 SLZ UCEXGSUK022024 WAS
ostatnie notowanie: 16.08.2019
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 IFR
(IFSA)



0,1800(#)

-15,89
(0,2140)
-
-

1 500 (1)
2 000 (1)
10 000 (1)
0,2000
0,1900
0,1800
-1,0000
0,0300
0,2000
8 096 (10)
625 (1)
1 714 (1)
0,1930
0,2340
17:30:00 IIA
(IIAAV)





(104,2400)
-
-

20 (1)
17 (1)
-  (-)
101,4200
95,6500
106,0000
121,0000
122,0000
15 (1)
15 (1)
6 (1)
93,8200
114,6600
17:30:00 IMC
(IMCOMPANY)
16,3000
16,3000
16,9500
16,7500
16,3000(#)
2,45
-0,31
(16,3500)
132
-
3 174
53 006
84 (1)
650 (1)
995 (1)
16,4000
16,3500
16,3000
16,7500
17,7000
17,9000
600 (1)
100 (1)
20 (1)
14,7500
17,9500
17:30:00 GKI
(IMMOBILE)
2,8900
2,6800
2,8900
2,7400
2,8900(#)
-0,36
5,09
(2,7500)
13
-
4 036
10 829
80 (1)
3 800 (1)
-  (-)
2,6800
2,6600
2,7400
2,7700
2,7800
256 (1)
440 (1)
3 680 (1)
2,4800
3,0200
17:30:00 IPL
(IMPEL)
5,7000
5,5000
5,7000
5,5500
5,7000(#)
-2,63
0,00
(5,7000)
7
-
1 790
9 873
549 (2)
1 838 (2)
101 (1)
5,5500
5,5000
5,4000
5,6000
5,7000
5,7500
600 (1)
262 (1)
1 320 (1)
5,1500
6,2500
17:30:00 IMP
(IMPERA)
1,1550
1,1550
1,1550
1,1550
0,00

(1,1550)
3
-
5
6
350 (1)
5 868 (1)
7 000 (1)
1,1550
1,1500
1,1300
1,1800
1,3000
1,3100
7 000 (1)
359 (1)
6 000 (1)
1,0400
1,2700
17:30:00 IPX
(IMPEXMET)





(4,2200)
-
-

-  (-)
-  (-)
-  (-)




-  (-)
-  (-)
-  (-)
3,8000
4,6400
17:30:00 IMS
(IMS)
3,8900
3,8800
3,8900
3,8800
3,8900(#)
0,78
1,04
(3,8500)
3
-
905
3 511
500 (1)
500 (1)
880 (2)
3,8500
3,8200
3,8000
3,8900
3,9200
3,9400
405 (1)
1 920 (1)
5 200 (1)
3,4700
4,2300
17:30:00 INC
(INC)
0,8050
0,8050
0,8100
0,8100
0,62

(0,8050)
2
-
30
24
1 291 (1)
100 (1)
100 (1)
0,7750
0,7600
0,7400
0,8100
0,8300
0,8400
16 844 (3)
100 (1)
100 (1)
0,7250
0,8850
17:30:00 IDG
(INDYGO)





(0,2500)
-
-

-  (-)
-  (-)
-  (-)




-  (-)
-  (-)
-  (-)

17:30:00 IND
(INDYKPOL)





(63,5000)
-
-

14 (1)
60 (1)
2 (1)
52,5000
51,5000
50,0000
62,0000
63,5000
64,0000
20 (1)
15 (1)
149 (3)
57,5000
69,5000
17:30:00 ING
(INGBSK)
188,4000
188,4000
193,0000
189,2000
189,2000(#)
-0,21
-0,21
(189,6000)
83
-
1 483
282 424
48 (1)
11 (1)
60 (1)
-1,0000
189,2000
188,6000
190,0000
191,8000
192,0000
13 (1)
151 (2)
100 (1)
170,8000
208,5000
17:30:00 INP1021
(INP1021)
100,5000
100,5000
100,5000
100,5000
0,00

(100,5000)
2
-
11
1 106
10 (1)
-  (-)
-  (-)
100,0000

100,5000
101,6000
219 (1)
10 (1)
-  (-)
96,5000
104,5000
17:30:00 INP
(INPRO)
5,4500
5,4500
5,4500
5,4500
-0,91

(5,5000)
1
-
2
11
1 527 (1)
1 (1)
-  (-)
4,9800
1,8100
5,4500
5,5000
5,5500
996 (1)
8 998 (1)
155 (1)
4,9600
6,0500
17:30:00 INS1020
(INS1020)





(100,2000)
-
-

100 (1)
-  (-)
-  (-)
100,2000



-  (-)
-  (-)
-  (-)
96,2000
104,2000
17:30:00 INS1119
(INS1119)





(100,0000)
-
-

-  (-)
-  (-)
-  (-)




-  (-)
-  (-)
-  (-)
90,0000
110,0000
17:30:00 INK
(INSTALKRK)
17,0000
17,0000
17,5500
17,5500
18,0000(#)
1,15
3,75
(17,3500)
25
-
3 784
64 724
174 (1)
191 (2)
161 (2)
17,4500
17,1500
17,0000
17,6000
17,6500
17,7500
180 (1)
863 (3)
130 (2)
15,6500
19,0500
17:30:00 IRL
(INTERAOLT)
12,5000
11,9000
12,5000
12,4000
12,1000(#)
0,81
-1,63
(12,3000)
24
-
6 878
84 048
90 (1)
150 (1)
120 (1)
12,1000
12,0000
11,9500
12,4000
12,4500
12,5000
875 (2)
3 200 (1)
76 309 (2)
11,1000
13,5000
17:30:00 ITB
(INTERBUD)
0,4020
0,4000
0,4020
0,4000
0,4000(#)
-0,50
-0,50
(0,4020)
2
-
5 050
2 030
10 000 (1)
-  (-)
-  (-)
0,0100

0,4000
0,5000
0,5500
550 (1)
11 130 (2)
8 013 (3)
0,3620
0,4420
17:30:00 CAR
(INTERCARS)
198,0000
194,0000
198,0000
196,5000
196,5000(#)
-0,51
-0,51
(197,5000)
56
-
729
142 893
11 (1)
21 (1)
17 (1)
193,5000
193,0000
191,0000
198,0000
199,0000
202,0000
12 (1)
17 (1)
35 (1)
178,0000
217,0000
17:30:00 INF
(INTERFERI)
3,8800
3,8800
4,0600
4,0600
4,10

(3,9000)
6
-
11 139
43 277
300 (1)
300 (1)
-  (-)
3,8400
3,7200
4,0600
4,0800
4,1000
626 (2)
942 (2)
500 (1)
3,5200
4,2800
17:30:00 IPO
(INTERSPPL)
2,2900
2,2900
2,2900
2,2900
2,2900(#)
0,00
0,00
(2,2900)
1
-
5
11
500 (1)
3 430 (1)
3 000 (1)
2,2000
2,1900
1,9000
2,2900
2,7200
2,7300
3 280 (1)
269 (1)
605 (1)
2,0700
2,5100
17:30:00 INTLADS05520
(INTLADS05520)





(91,4000)
-
-

5 000 (1)
-  (-)
-  (-)
91,6000

91,7000

5 000 (1)
-  (-)
-  (-)

17:30:00 INTLADS05538
(INTLADS05538)





(93,1000)
-
-

5 000 (1)
-  (-)
-  (-)
93,3500

93,4500

5 000 (1)
-  (-)
-  (-)

17:30:00 INTLADS06221
(INTLADS06221)





(94,7500)
-
-

5 000 (1)
-  (-)
-  (-)
94,9500

95,0500

5 000 (1)
-  (-)
-  (-)

17:30:00 INTLADS07393
(INTLADS07393)





(89,6500)
-
-

5 000 (1)
-  (-)
-  (-)
89,8500

89,9500

5 000 (1)
-  (-)
-  (-)

17:30:00 INTLADS07807
(INTLADS07807)





(87,8000)
-
-

5 000 (1)
-  (-)
-  (-)
88,0500

88,1500

5 000 (1)
-  (-)
-  (-)

17:30:00 INTLADS10777
(INTLADS10777)





(85,8500)
-
-

5 000 (1)
-  (-)
-  (-)
86,1000

86,2000

5 000 (1)
-  (-)
-  (-)

17:30:00 INTLADS11155
(INTLADS11155)





(83,7500)
-
-

5 000 (1)
-  (-)
-  (-)
84,0500

84,1500

5 000 (1)
-  (-)
-  (-)

17:30:00 INTLADS11338
(INTLADS11338)





(81,5500)
-
-

5 000 (1)
-  (-)
-  (-)
81,8000

81,9000

5 000 (1)
-  (-)
-  (-)

17:30:00 INTLADS11635
(INTLADS11635)





(79,1500)
-
-

5 000 (1)
-  (-)
-  (-)
79,4500

79,5500

5 000 (1)
-  (-)
-  (-)

17:30:00 INTLADS13086
(INTLADS13086)





(76,6500)
-
-

5 000 (1)
-  (-)
-  (-)
76,9000

77,0000

5 000 (1)
-  (-)
-  (-)

17:30:00 INTLADS13409
(INTLADS13409)





(73,9000)
-
-

5 000 (1)
-  (-)
-  (-)
74,2000

74,3000

5 000 (1)
-  (-)
-  (-)

17:30:00 INTLADS13532
(INTLADS13532)





(71,0000)
-
-

5 000 (1)
-  (-)
-  (-)
71,3000

71,4000

5 000 (1)
-  (-)
-  (-)

17:30:00 INTLADS13987
(INTLADS13987)





(67,9000)
-
-

5 000 (1)
-  (-)
-  (-)
68,2000

68,3000

5 000 (1)
-  (-)
-  (-)

17:30:00 INTLADS14787
(INTLADS14787)





(64,6000)
-
-

5 000 (1)
-  (-)
-  (-)
64,9500

65,0500

5 000 (1)
-  (-)
-  (-)

17:30:00 INTLADS14902
(INTLADS14902)





(61,1000)
-
-

5 000 (1)
-  (-)
-  (-)
61,4500

61,5500

5 000 (1)
-  (-)
-  (-)

17:30:00 INTLADS16832
(INTLADS16832)





(57,3500)
-
-

5 000 (1)
-  (-)
-  (-)
57,7000

57,8000

5 000 (1)
-  (-)
-  (-)

17:30:00 INTLADS17350
(INTLADS17350)





(53,3000)
-
-

5 000 (1)
-  (-)
-  (-)
53,7000

53,8000

5 000 (1)
-  (-)
-  (-)

17:30:00 INTLADS17996
(INTLADS17996)
49,3400
49,3400
49,3400
49,3400
0,69

(49,0000)
1
-
25
1 234
5 000 (1)
-  (-)
-  (-)
49,4400

49,5400

5 000 (1)
-  (-)
-  (-)

17:30:00 INTLADS19117
(INTLADS19117)





(44,4500)
-
-

5 000 (1)
-  (-)
-  (-)
44,9100

45,0100
68,8500
5 000 (1)
23 (1)
-  (-)

17:30:00 INTLAPL05256
(INTLAPL05256)





(503,4000)
-
-

24 (1)
-  (-)
-  (-)
500,7000



-  (-)
-  (-)
-  (-)

17:30:00 INTLAPL05264
(INTLAPL05264)





(543,8000)
-
-

100 (1)
-  (-)
-  (-)
536,0000



-  (-)
-  (-)
-  (-)

17:30:00 INTLAPL15750
(INTLAPL15750)





(412,8000)
-
-

100 (1)
-  (-)
-  (-)
410,2000



-  (-)
-  (-)
-  (-)

17:30:00 INTLBCO12542
(INTLBCO12542)





(137,8000)
-
-

5 000 (1)
8 (1)
-  (-)
134,6000
110,0000
134,9000

5 000 (1)
-  (-)
-  (-)

17:30:00 INTLBCO12559
(INTLBCO12559)





(108,6000)
-
-

5 000 (1)
-  (-)
-  (-)
105,4000

105,7000

5 000 (1)
-  (-)
-  (-)

17:30:00 INTLBCO12567
(INTLBCO12567)





(114,2000)
-
-

5 000 (1)
-  (-)
-  (-)
111,0000

111,3000

5 000 (1)
-  (-)
-  (-)

17:30:00 INTLBCO12674
(INTLBCO12674)





(97,1500)
-
-

5 000 (1)
-  (-)
-  (-)
94,0500

94,3500

5 000 (1)
-  (-)
-  (-)

17:30:00 INTLBCO12963
(INTLBCO12963)





(93,9000)
-
-

5 000 (1)
60 (1)
77 (1)
90,8000
82,4000
76,2000
91,1000

5 000 (1)
-  (-)
-  (-)

17:30:00 INTLBCO13235
(INTLBCO13235)





(80,6000)
-
-

5 000 (1)
-  (-)
-  (-)
77,5500

77,8500

5 000 (1)
-  (-)
-  (-)