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 BNPPBNK20622 BPHFIZBI2 CDR1221 DS1029 ERG F6MWG20 FENAM20 FLTBM20 FPLYM20 GHE0322 GPW0122 ING INTLBND00059 INTLDNP24778 INTLHSC14472 INTLNOK02493 INTLPKO15446 INTLUSJ16220 INTSCDR24745 INTSKGH17988 INTSPZU20131 IPOBENE3K KRI LMESFIZ MCM0820 NTT OW20C202100 OW20K192175 OW20M202100 OW20W191775 OW20X192400 PEM PIA0922 PRF0521 RCBSXPP0420 RCFL2COFF1 RCFL2RDX2 RCFL3DB11 RCFL3OIL4 RCFL4EETX RCFL5MSBAS RCFS1OIL RCFS2OIL RCFS3DPW1 RCFS3SBO RCFS4SUGA1 RCFS8PALL1 RCGSXLV1220 RCRKGH0321 RCTLDB12 RCTLSBO2 RCTSGASO3 RCTSWHT009 SCH1128 SHG U2K WOJ
ostatnie notowanie: 12.11.2019
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
09:56:23 GPW0122
(GPW0122)
101,2000
100,8100
101,2000
101,1900
101,2000(#)
0,20
0,21
(100,9900)
8
-
286
28 860
1 000 (1)
90 (1)
309 (2)
100,9300
100,8100
100,8000
101,1900
101,2000
101,2800
97 (1)
85 (1)
172 (1)

09:00:00 GPW1022
(GPW1022)
102,5000
102,5000
102,5000
102,5000
102,5000(#)
0,20
0,20
(102,3000)
1
-
5
513
223 (2)
200 (1)
-  (-)
102,0000
101,8000
102,3000
102,5000
103,7500
200 (1)
205 (1)
66 (1)
97,3000
107,3000
09:03:41 GCN
(GROCLIN)
1,8760
1,8740
1,8760
1,8740
0,00

(1,8740)
2
-
202
379
35 (1)
1 350 (1)
6 400 (2)
1,8040
1,8020
1,8000
1,8740
1,8760
1,8800
393 (2)
479 (1)
400 (1)
1,6880
2,0600
10:05:48 GRN
(GRODNO)
7,1200
6,6200
7,1200
6,6200
7,1200(#)
-4,89
2,30
(6,9600)
15
-
2 345
15 956
250 (1)
1 702 (1)
950 (3)
6,6400
6,6200
6,6000
6,8000
6,8600
6,8800
100 (1)
250 (1)
2 101 (2)
6,2800
7,6400
10:08:08 ATT
(GRUPAAZOTY)
36,3000
36,0200
36,8000
36,0800
36,3000(#)
0,73
1,34
(35,8200)
156
-
18 819
686 187
290 (1)
77 (2)
218 (1)
36,0800
36,0600
36,0200
36,1400
36,1600
36,2200
457 (2)
192 (1)
812 (2)
32,2400
39,4000
09:05:00 GSI5YQPLNEWZ
(GSI5YQPLNEWZ)





(98,0000)
-
-

1 100 (1)
-  (-)
-  (-)
96,5000



-  (-)
-  (-)
-  (-)

09:05:00 GSI5YQPLNIBEX
(GSI5YQPLNIBEX)





(98,5000)
-
-

1 100 (1)
-  (-)
-  (-)
97,0000



-  (-)
-  (-)
-  (-)

09:05:00 GSI5YQPLNNKY
(GSI5YQPLNNKY)





(99,5000)
-
-

1 100 (1)
-  (-)
-  (-)
98,0000



-  (-)
-  (-)
-  (-)

09:05:00 GSI5YQPLNSXAP
(GSI5YQPLNSXAP)





(99,5000)
-
-

1 100 (1)
-  (-)
-  (-)
98,0000



-  (-)
-  (-)
-  (-)

09:05:00 GSI5YQPLNWIG20
(GSI5YQPLNWIG20)





(95,5000)
-
-

1 100 (1)
-  (-)
-  (-)
94,0000



-  (-)
-  (-)
-  (-)

09:56:17 GTC
(GTC)
9,2800
9,1600
9,2800
9,2300
0,44

(9,1900)
7
-
1 339
12 278
138 (1)
76 (1)
750 (2)
9,1600
9,1400
9,1000
9,2300
9,2400
9,2500
96 (1)
5 000 (1)
480 (1)
8,2800
10,1000
09:00:00 GTC0320
(GTC0320)





(101,3000)
-
-

10 (1)
-  (-)
-  (-)
100,0000



-  (-)
-  (-)
-  (-)
96,3000
106,3000
09:00:00 GTC0321
(GTC0321)





(101,0000)
-
-

10 (1)
-  (-)
-  (-)
100,0000



-  (-)
-  (-)
-  (-)
96,0000
106,0000
09:00:00 GTC0422
(GTC0422)





(100,0000)
-
-

10 (1)
-  (-)
-  (-)
100,0000



-  (-)
-  (-)
-  (-)
95,0000
105,0000
09:00:00 GTC0620
(GTC0620)





(100,2000)
-
-

10 (1)
-  (-)
-  (-)
100,0000

101,5000

10 (1)
-  (-)
-  (-)
95,2000
105,2000
09:00:00 GTC1220
(GTC1220)





(101,3000)
-
-

10 (1)
-  (-)
-  (-)
100,0000



-  (-)
-  (-)
-  (-)
96,3000
106,3000
09:44:21 BHW
(HANDLOWY)
50,3000
49,9000
50,3000
49,9000
50,3000(#)
-0,20
0,60
(50,0000)
28
-
1 829
91 415
988 (3)
13 401 (3)
195 (3)
49,9000
49,8500
49,8000
50,0000
50,1000
50,2000
1 509 (8)
319 (2)
938 (4)
45,0000
55,0000
09:20:40 HRP
(HARPER)



0,0440(#)

-51,00
(0,0898)
-
-

1 000 (1)
700 (1)
30 025 (1)
0,0900
0,0840
0,0800
-1,0000
0,0898
0,0900
182 130 (2)
50 000 (1)
26 383 (3)
0,0630
0,1165
09:00:00 HBS0122
(HBS0122)





(100,0000)
-
-

5 (1)
30 (2)
-  (-)
100,3000
100,0000
100,9200
100,9500
100,9800
3 (1)
4 (1)
4 (1)

09:41:30 HBS0421
(HBS0421)
101,1200
101,1200
101,1200
101,1200
0,22

(100,9000)
1
-
2
202
2 (1)
10 (1)
15 (1)
100,5100
100,0200
100,0000
101,1200
101,1300
101,1400
6 (2)
20 (1)
9 (1)
95,9000
105,9000
09:03:26 HEL
(HELIO)
11,0000
11,0000
11,0000
11,0000
11,0000(#)
6,80
6,80
(10,3000)
1
-
2
22
768 (1)
1 000 (1)
83 (1)
9,9000
9,5000
9,4500
10,3000
11,0000
11,2000
732 (1)
415 (1)
200 (1)
9,3000
11,3000
09:02:43 HRS
(HERKULES)



1,1400(#)

0,89
(1,1300)
-
-

5 000 (1)
3 682 (2)
2 100 (2)
1,1150
1,1100
1,1000
1,1400
1,1500
1,1800
1 000 (1)
21 594 (3)
6 500 (1)
1,0200
1,2400
09:00:00 HMI
(HMINWEST)





(13,5000)
-
-

1 137 (3)
50 (5)
50 (5)
13,5000
12,7000
12,4000
13,9000
14,0000
14,1000
15 (6)
536 (1)
755 (2)
12,2000
14,8000
07:45:00 HLD
(HOLLYWOOD)





(0,9860)
-
-

-  (-)
-  (-)
-  (-)




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





(0,3980)
-
-

-  (-)
-  (-)
-  (-)




-  (-)
-  (-)
-  (-)

09:00:00 HDR
(HYDROTOR)
31,0000
31,0000
31,0000
31,0000
31,0000(#)
-0,64
-0,64
(31,2000)
2
-
40
1 240
340 (4)
33 (1)
133 (1)
31,0000
30,8000
30,6000
31,6000
31,8000
32,0000
1 323 (2)
1 000 (1)
50 (1)
28,2000
34,2000
09:00:00 I2D0220
(I2D0220)





(100,1900)
-
-

4 (1)
4 (1)
-  (-)
98,1800
98,1700
100,1400
100,2000
2 (1)
8 (1)
-  (-)
95,1900
105,1900
09:00:00 I2D0321
(I2D0321)





(100,0000)
-
-

24 (1)
-  (-)
-  (-)
96,0000



-  (-)
-  (-)
-  (-)
95,0000
105,0000
09:00:00 I2D1220
(I2D1220)





(98,0000)
-
-

58 (2)
60 (1)
2 (1)
97,6000
97,5000
96,8100
100,2000
100,4900
100,9900
50 (1)
50 (1)
50 (1)
93,0000
103,0000
09:00:00 I2D
(I2DEV)
8,8000
8,8000
8,8000
8,8000
8,8000(#)
3,53
3,53
(8,5000)
1
-
3
26
888 (1)
26 (1)
-  (-)
8,5000
6,0000
8,8000
8,9000
11,1000
121 (1)
850 (1)
999 (1)
7,6500
9,3500
10:02:13 IAG
(IALBGR)



0,2880(#)

5,88
(0,2720)
-
-

400 (1)
6 000 (1)
1 000 (1)
0,3000
0,2880
0,2820
-1,0000
0,3220
0,3600
1 000 (1)
2 100 (1)
5 000 (2)
0,2460
0,2980
08:30:00 IBS
(IBSM)





(14,9000)
-
-

-  (-)
-  (-)
-  (-)


14,0000
15,0000
16,1000
6 (1)
282 (2)
65 (1)
13,5000
16,3000
09:00:00 IDA0820
(IDA0820)





(77,8900)
-
-

87 (1)
100 (1)
113 (1)
73,0100
73,0000
68,0000
77,8900
77,9000
78,0000
315 (3)
50 (1)
1 916 (6)

10:03:42 IDA
(IDEABANK)
2,8500
2,8350
2,8500
2,8400
2,8500(#)
2,34
2,70
(2,7750)
14
-
5 731
16 330
701 (1)
206 (1)
3 500 (3)
2,8400
2,8350
2,8000
2,8500
2,8600
2,8650
15 251 (4)
10 013 (2)
472 (1)
2,5000
3,0500
09:00:00 IDM
(IDMPL)



1,2400(#)

0,00
(1,2400)
-
-

6 579 (1)
1 (1)
1 (1)
1,1400
0,9000
0,8900
1,2400
1,3500
1,4900
6 050 (1)
5 386 (3)
7 302 (1)
1,1200
1,3600
09:00:00 IDS1022




(113,0000)
-
-

100 (1)
-  (-)
-  (-)
100,0000



-  (-)
-  (-)
-  (-)
108,0000
118,0000
09:00:00 IDS1024
(IDS1024)





(99,1700)
-
-

21 (1)
-  (-)
-  (-)
99,3100



-  (-)
-  (-)
-  (-)

09:00:00 IFC
(IFCAPITAL)



0,5600(#)

8,74
(0,5150)
-
-

5 030 (2)
1 000 (1)
2 100 (1)
0,5150
0,5100
0,5000
0,5600
0,5650
0,5850
600 (1)
6 000 (1)
999 (1)
0,4640
0,5650
09:03:04 IFI
(IFIRMA)
3,2300
3,2300
3,2300
3,2300
-1,22

(3,2700)
3
-
451
1 457
350 (2)
500 (2)
2 375 (5)
3,2200
3,2000
3,1700
3,2500
3,2800
3,3000
650 (2)
1 050 (4)
875 (4)
2,9500
3,5900
10:06:14 IFR
(IFSA)



0,3100(#)

0,00
(0,3100)
-
-

20 000 (1)
20 000 (1)
1 000 (1)
0,3100
0,2900
0,2800
0,3100
0,3140
0,3200
3 808 (4)
1 076 (1)
433 (1)
0,2800
0,3400
09:00:00 IIA
(IIAAV)





(108,0000)
-
-

1 000 (1)
-  (-)
-  (-)
104,0000

106,0000
107,0000
109,0000
1 000 (1)
1 (1)
20 (1)
97,2000
118,8000
09:50:30 IMC
(IMCOMPANY)
14,9500
14,8000
14,9500
14,8000
14,9500(#)
0,00
1,01
(14,8000)
3
-
588
8 703
203 (3)
100 (1)
300 (1)
14,5000
14,4500
14,4000
14,7500
14,8000
14,8500
400 (1)
949 (1)
690 (1)
13,3500
16,2500
09:03:16 GKI
(IMMOBILE)
3,0900
3,0900
3,0900
3,0900
3,0900(#)
0,00
0,00
(3,0900)
13
-
100
309
3 000 (1)
510 (1)
345 (1)
2,9200
2,9100
2,9000
3,0000
3,0500
3,0600
334 (1)
3 000 (1)
2 999 (1)
2,7900
3,3900
09:08:02 IPL
(IMPEL)
6,3500
6,3500
6,3500
6,3500
0,00

(6,3500)
1
-
3
19
64 (1)
1 233 (1)
180 (1)
6,1500
6,1000
5,8500
6,3500
6,4000
6,6000
425 (1)
1 175 (1)
1 000 (1)
5,7500
6,9500
09:54:25 IMP
(IMPERA)
0,8900
0,8900
0,8900
0,8900
0,8900(#)
0,00
0,00
(0,8900)
2
-
13
12
513 (1)
9 483 (2)
550 (1)
0,8940
0,8900
0,5500
0,9400
0,9820
1,1400
8 000 (1)
1 081 (1)
2 000 (1)
0,8020
0,9780
07:45:00 IPX
(IMPEXMET)





(4,2200)
-
-

-  (-)
-  (-)
-  (-)




-  (-)
-  (-)
-  (-)
3,8000
4,6400
10:05:42 IMS
(IMS)
3,6100
3,6000
3,6100
3,6000
0,28

(3,5900)
2
-
499
1 799
200 (1)
200 (1)
200 (1)
3,5700
3,5600
3,5500
3,6000
3,6100
3,6400
301 (2)
2 080 (1)
500 (1)
3,2400
3,9400
09:36:11 INC
(INC)
1,9900
1,9300
1,9900
1,9300
1,9900(#)
-3,50
-0,50
(2,0000)
3
-
1 035
2 011
483 (2)
3 955 (1)
300 (1)
1,9300
1,9100
1,9000
1,9800
1,9900
2,0000
100 (1)
1 798 (1)
7 097 (4)
1,8000
2,2000
07:45:00 IDG
(INDYGO)





(0,2500)
-
-

-  (-)
-  (-)
-  (-)




-  (-)
-  (-)
-  (-)

09:00:00 IND
(INDYKPOL)
66,0000
66,0000
66,0000
66,0000
66,0000(#)
0,76
0,76
(65,5000)
1
-
1
66
516 (2)
10 (1)
70 (1)
65,5000
65,0000
53,5000
66,0000
67,5000
68,0000
129 (1)
106 (2)
552 (2)
59,0000
72,0000