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 BRZ1127 CMP EIB0225 EVE FCDRU19 FINGU19 FPGNH20 GBK0421 GNB0724 IDA INTLBCO12542 INTLDAX15016 INTLGLD11726 INTLNKX00794 INTLPKN23655 INTLUSD21170 INTSBND25130 INTSHSC20537 INTSPKN24695 INVCEEFIZ KRA0528 LVC MCF1121 NWG OW20F202400 OW20J191700 OW20L192500 OW20U192250 OW20W191900 PCR0421 PHP0422 PND0420 RCBMWIG401121 RCFL2CBK1 RCFL2PSM1 RCFL3DPW1 RCFL3PKN1 RCFL4MWIG40 RCFL6NAG RCFS2GASO RCFS3BZW RCFS3PGE RCFS4SBO RCGBSH10520 RCGTECBSK0322 RCRTXAOPEN RCTLLIGH1 RCTSCOFF004 RCTSSUGA12 SES TRIGONPP VID0621 WZ0525
ostatnie notowanie: 20.09.2019
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
10:07:19 IDA
(IDEABANK)
3,1700
3,1500
3,4600
3,2500
3,1700(#)
1,56
-0,94
(3,2000)
256
-
237 542
797 118
391 (1)
5 461 (7)
950 (2)
3,2550
3,2500
3,2400
3,2700
3,3350
3,3400
2 000 (2)
951 (2)
1 809 (2)
2,8800
3,5200
09:00:00 IDM
(IDMPL)



1,3500(#)

-0,74
(1,3600)
-
-

6 000 (1)
1 160 (1)
222 (1)
1,2600
1,1000
1,0100
1,3500
1,3600
1,4000
4 500 (1)
6 000 (1)
121 (1)
1,2300
1,4900
09:00:00 IDS1024
(IDS1024)





(99,1700)
-
-

-  (-)
-  (-)
-  (-)




-  (-)
-  (-)
-  (-)

09:00:00 IFC
(IFCAPITAL)



0,6550(#)

0,00
(0,6550)
-
-

2 603 (2)
132 (1)
10 (1)
0,5550
0,5500
0,5400
0,6550
0,6600
0,6650
4 537 (3)
3 710 (2)
150 (1)
0,5900
0,7200
09:00:00 IFI
(IFIRMA)
3,2600
3,2600
3,2600
3,2600
3,2600(#)
1,88
1,88
(3,2000)
1
-
16
52
2 190 (5)
100 (1)
1 000 (1)
3,1200
3,0600
3,0000
3,2400
3,2600
3,2700
100 (1)
799 (2)
1 840 (4)
2,8800
3,5200
10:03:34 IFR
(IFSA)



0,1750(#)

-18,22
(0,2140)
-
-

2 637 (1)
15 000 (2)
6 150 (1)
0,2200
0,1800
0,1750
-1,0000
0,2000
0,2100
19 024 (11)
1 714 (1)
5 530 (2)
0,1930
0,2340
09:00:00 IIA
(IIAAV)





(106,4200)
-
-

1 000 (1)
3 500 (1)
8 (1)
106,7000
105,6000
100,0000
108,8200
109,8000
110,0000
1 000 (1)
3 500 (1)
79 (1)
95,7800
117,0600
09:51:53 IMC
(IMCOMPANY)
16,2000
15,4500
16,2000
15,4500
16,2000(#)
0,00
4,85
(15,4500)
4
-
245
3 809
750 (1)
50 (1)
33 (1)
15,1500
15,1000
15,0000
15,6500
16,2000
16,2500
600 (1)
415 (1)
180 (2)
13,9500
16,9500
09:00:00 GKI
(IMMOBILE)
2,7300
2,7300
2,7300
2,7300
2,7300(#)
0,00
0,00
(2,7300)
2
-
1 000
2 730
3 799 (1)
100 (1)
5 000 (1)
2,6100
2,6000
2,0000
2,7000
2,7300
2,7900
3 799 (1)
3 496 (1)
514 (1)
2,4600
3,0000
10:01:02 IPL
(IMPEL)
7,2000
7,0000
7,3500
7,0000
7,2000(#)
-5,41
-2,70
(7,4000)
11
-
3 147
22 369
191 (1)
500 (1)
2 000 (1)
6,9000
6,8000
6,7500
7,2000
7,2500
7,3000
190 (1)
300 (1)
900 (1)
6,7000
8,1000
09:00:00 IMP
(IMPERA)





(1,1000)
-
-

871 (1)
7 350 (1)
3 299 (1)
1,1000
1,0500
1,0000
1,1500
1,2500
1,3700
6 590 (1)
359 (1)
1 000 (1)
0,9900
1,2100
07:45:00 IPX
(IMPEXMET)





(4,2200)
-
-

-  (-)
-  (-)
-  (-)




-  (-)
-  (-)
-  (-)
3,8000
4,6400
09:49:00 IMS
(IMS)
3,7500
3,7000
3,7900
3,7800
-0,53

(3,8000)
11
-
1 114
4 183
350 (2)
200 (1)
302 (1)
3,7400
3,7300
3,7200
3,7800
3,8000
3,8100
331 (1)
213 (1)
1 985 (1)
3,4200
4,1800
09:00:00 INC
(INC)





(0,9100)
-
-

13 885 (2)
10 000 (1)
90 (1)
0,8500
0,8200
0,8000
0,9000
0,9100
0,9400
8 390 (1)
4 767 (1)
90 (1)
0,8200
1,0000
07:45:00 IDG
(INDYGO)





(0,2500)
-
-

-  (-)
-  (-)
-  (-)




-  (-)
-  (-)
-  (-)

09:00:00 IND
(INDYKPOL)
63,0000
63,0000
63,0000
63,0000
63,0000(#)
0,00
0,00
(63,0000)
1
-
1
63
800 (2)
130 (1)
91 (1)
61,0000
60,5000
59,5000
63,0000
63,5000
64,0000
86 (3)
350 (2)
122 (2)
57,0000
69,0000
09:27:54 ING
(INGBSK)
195,2000
195,2000
195,4000
195,4000
195,2000(#)
-0,20
-0,31
(195,8000)
4
-
48
9 376
52 (2)
160 (4)
96 (2)
195,2000
195,0000
194,8000
195,4000
195,6000
195,8000
3 (1)
15 (1)
59 (3)
176,4000
215,0000
09:00:00 INP1021
(INP1021)





(100,5000)
-
-

2 (1)
-  (-)
-  (-)
98,0000

100,8000
101,6000
218 (1)
10 (1)
-  (-)
95,5000
105,5000
09:02:22 INP
(INPRO)
4,9000
4,9000
4,9000
4,9000
0,00

(4,9000)
1
-
2
10
1 744 (1)
325 (1)
1 (1)
4,3600
4,0000
1,8100
4,5600
4,9000
5,0500
1 664 (1)
757 (1)
1 486 (1)
4,4200
5,3500
09:00:00 INS0622
(INS0622)





(100,0000)
-
-

-  (-)
-  (-)
-  (-)




-  (-)
-  (-)
-  (-)
98,0000
102,0000
09:00:00 INS1020
(INS1020)





(100,2800)
-
-

10 (1)
240 (1)
-  (-)
100,2800
99,5000


-  (-)
-  (-)
-  (-)
98,2800
102,2800
09:00:00 INS1119
(INS1119)





(100,3000)
-
-

25 (1)
-  (-)
-  (-)
100,1000

100,3000

214 (1)
-  (-)
-  (-)
98,3000
102,3000
09:00:00 INK
(INSTALKRK)





(17,0000)
-
-

200 (1)
300 (1)
280 (2)
16,4000
16,3500
16,3000
17,0000
17,1000
17,2000
988 (3)
88 (1)
263 (2)
15,3000
18,7000
10:07:15 IRL
(INTERAOLT)
13,0000
13,0000
13,0000
13,0000
13,0000(#)
0,00
0,00
(13,0000)
7
-
5 746
74 698
104 (2)
150 (1)
158 (1)
12,9000
12,7000
12,6500
13,0000
13,3000
13,5000
10 433 (2)
210 (1)
171 (3)
11,7000
14,3000
08:30:00 ITB
(INTERBUD)





(0,4660)
-
-

3 000 (1)
10 000 (1)
-  (-)
0,2000
0,0100
0,4460
0,4600
0,4760
4 260 (1)
1 500 (1)
3 538 (1)
0,4200
0,5100
09:58:50 CAR
(INTERCARS)
214,0000
214,0000
214,0000
214,0000
214,0000(#)
0,00
0,00
(214,0000)
3
-
10 013
2 142 782
77 (2)
207 (3)
205 (3)
212,0000
211,0000
210,0000
215,0000
216,0000
217,0000
267 (3)
437 (7)
7 (2)
193,0000
235,0000
09:00:00 INF
(INTERFERI)





(4,0600)
-
-

300 (1)
1 352 (1)
400 (1)
3,7200
3,7000
3,5200
3,9200
3,9400
4,0200
500 (1)
1 270 (1)
337 (1)
3,6600
4,4600
09:00:00 IPO
(INTERSPPL)
1,9400
1,9400
1,9400
1,9400
1,9400(#)
0,00
0,00
(1,9400)
1
-
5
10
500 (1)
1 000 (1)
-  (-)
1,8000
1,7000
1,9400
1,9500
2,0400
3 918 (1)
3 849 (1)
515 (1)
1,7500
2,1300
09:45:28 INTLADS05520
(INTLADS05520)





(99,2000)
-
-

5 000 (1)
-  (-)
-  (-)
99,2000

99,3000

5 000 (1)
-  (-)
-  (-)

09:45:28 INTLADS05538
(INTLADS05538)





(101,0000)
-
-

5 000 (1)
-  (-)
-  (-)
100,9000

101,0000

5 000 (1)
-  (-)
-  (-)

09:45:28 INTLADS06221
(INTLADS06221)





(102,6000)
-
-

5 000 (1)
-  (-)
-  (-)
102,6000

102,7000

5 000 (1)
-  (-)
-  (-)

09:45:28 INTLADS07393
(INTLADS07393)





(97,4500)
-
-

5 000 (1)
-  (-)
-  (-)
97,5000

97,6000

5 000 (1)
-  (-)
-  (-)

09:45:28 INTLADS07807
(INTLADS07807)





(95,6000)
-
-

5 000 (1)
-  (-)
-  (-)
95,6500

95,7500

5 000 (1)
-  (-)
-  (-)

09:45:28 INTLADS10777
(INTLADS10777)





(93,7000)
-
-

5 000 (1)
-  (-)
-  (-)
93,7000

93,8000

5 000 (1)
-  (-)
-  (-)

09:45:28 INTLADS11155
(INTLADS11155)





(91,6000)
-
-

5 000 (1)
-  (-)
-  (-)
91,6500

91,7500

5 000 (1)
-  (-)
-  (-)

09:45:28 INTLADS11338
(INTLADS11338)





(89,4000)
-
-

5 000 (1)
-  (-)
-  (-)
89,4000

89,5000

5 000 (1)
-  (-)
-  (-)

09:45:28 INTLADS11635
(INTLADS11635)





(87,0000)
-
-

5 000 (1)
-  (-)
-  (-)
87,0500

87,1500

5 000 (1)
-  (-)
-  (-)

09:45:28 INTLADS13086
(INTLADS13086)





(84,5000)
-
-

5 000 (1)
-  (-)
-  (-)
84,5000

84,6000

5 000 (1)
-  (-)
-  (-)

09:45:28 INTLADS13409
(INTLADS13409)





(81,8000)
-
-

5 000 (1)
-  (-)
-  (-)
81,8000

81,9000

5 000 (1)
-  (-)
-  (-)

09:45:28 INTLADS13532
(INTLADS13532)





(78,9000)
-
-

5 000 (1)
-  (-)
-  (-)
78,9000

79,0000

5 000 (1)
-  (-)
-  (-)

09:45:28 INTLADS13987
(INTLADS13987)





(75,8000)
-
-

5 000 (1)
-  (-)
-  (-)
75,8000

75,9000

5 000 (1)
-  (-)
-  (-)

09:45:28 INTLADS14787
(INTLADS14787)





(72,5000)
-
-

5 000 (1)
-  (-)
-  (-)
72,5500

72,6500

5 000 (1)
-  (-)
-  (-)

09:45:28 INTLADS14902
(INTLADS14902)





(69,0000)
-
-

5 000 (1)
-  (-)
-  (-)
69,0500

69,1500

5 000 (1)
-  (-)
-  (-)

09:45:28 INTLADS16832
(INTLADS16832)





(65,2500)
-
-

5 000 (1)
-  (-)
-  (-)
65,3000

65,4000

5 000 (1)
-  (-)
-  (-)

09:45:28 INTLADS17350
(INTLADS17350)





(61,2500)
-
-

5 000 (1)
-  (-)
-  (-)
61,3000

61,4000

5 000 (1)
-  (-)
-  (-)

09:45:28 INTLADS17996
(INTLADS17996)





(56,9500)
-
-

5 000 (1)
-  (-)
-  (-)
57,0000

57,1000

5 000 (1)
-  (-)
-  (-)

09:45:28 INTLADS19117
(INTLADS19117)





(52,4500)
-
-

5 000 (1)
-  (-)
-  (-)
52,4500

52,5500
68,8500
5 000 (1)
23 (1)
-  (-)

09:09:10 INTLAPL05256
(INTLAPL05256)





(579,6000)
-
-

12 (1)
-  (-)
-  (-)
560,9000



-  (-)
-  (-)
-  (-)

09:09:10 INTLAPL05264
(INTLAPL05264)





(615,2000)
-
-

50 (1)
-  (-)
-  (-)
596,6000



-  (-)
-  (-)
-  (-)

09:09:10 INTLAPL15750
(INTLAPL15750)





(483,4000)
-
-

50 (1)
-  (-)
-  (-)
469,7000



-  (-)
-  (-)
-  (-)