STRONA GŁÓWNA         
BM PEKAO         
BM 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 BNPPBSK0524 BOS CIG ECH0423 ERG FATTZ20 FFINZ20 FOPLZ20 FUSDZ20 GNB0523 IBH1024 INTLAPL05264 INTLCDR28951 INTLDOW31039 INTLJSW32144 INTLNKX31898 INTLPLA29744 INTLUSD21279 INTLW2032185 INTSDBK10306 INTSHSC30650 INTSPGE23010 INTSVOW08334 JWC1120 KRU0621 MBHPA23 MKI1123 OR10623 OW20F201700 OW20G201650 OW20L201100 OW20R201575 OW20S201400 OW20U202300 PEX PHP0828 PRF0322 RCCMCAOPEN RCFL2GOLD2 RCFL3BOSS RCFL3LTS1 RCFL3WHT3 RCFL4PZU RCFL5SOY RCFL8PLAT RCFS2RWE RCFS3KGH RCFS4COFF1 RCFS5NAG2 RCFS7NAG RCGSDGP0924 RCRCCC1220 RCTLGAS6 RCTLSOY10 RCTSGOLD18 RCTSSOY07 SAK1131 SLU1129 TRI WCL1225
ostatnie notowanie: 05.06.2020
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 IBH1024
(IBH1024)





(100,0000)
-
-

-  (-)
-  (-)
-  (-)




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



4,7400(#)

-56,91
(11,0000)
-
-

100 (1)
100 (1)
201 (1)
11,0000
4,8400
4,7800
-1,0000
1,1500
2,8400
32 (2)
1 (1)
625 (1)
9,9000
12,1000
17:30:00 IDA0820
(IDA0820)
98,0000
98,0000
99,5000
99,5000
1,22

(98,3000)
21
-
1 870
184 276
463 (1)
100 (1)
2 (1)
99,0000
98,4000
98,2600
99,5000
99,8000
99,9000
32 (1)
50 (1)
100 (1)
95,5000
103,5000
17:30:00 IDA
(IDEABANK)
2,0000
1,9900
2,0850
2,0150
2,0150(#)
0,75
0,75
(2,0000)
207
-
330 892
670 462
296 (1)
4 500 (2)
39 213 (7)
2,0150
2,0100
2,0000
2,0450
2,0500
2,0600
6 701 (1)
6 448 (4)
1 700 (1)
1,8000
2,2000
17:30:00 IDM
(IDMPL)
1,3300
1,3300
1,4500
1,4500
1,4200(#)
2,84
0,71
(1,4100)
10
-
10 969
15 476
1 000 (1)
1 872 (1)
6 000 (1)
1,4500
1,4200
1,4000
1,4900
1,5000
1,5600
1 000 (1)
5 848 (2)
1 800 (1)
1,2700
1,5500
17:30:00 IDS1022




(113,0000)
-
-

-  (-)
-  (-)
-  (-)




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





(99,1700)
-
-

10 (1)
-  (-)
-  (-)
98,6700



-  (-)
-  (-)
-  (-)

17:30:00 IFC
(IFCAPITAL)





(0,5900)
-
-

2 852 (1)
12 990 (1)
1 221 (1)
0,5600
0,5500
0,5300
0,5900
0,6000
0,6100
972 (3)
1 100 (1)
20 000 (1)
0,5350
0,6450
17:30:00 IFI
(IFIRMA)
3,8500
3,7800
3,8500
3,8000
3,8500(#)
0,53
1,85
(3,7800)
25
-
6 861
26 187
233 (2)
1 057 (3)
270 (1)
3,7600
3,7500
3,7300
3,7900
3,8000
3,8100
250 (1)
3 543 (1)
900 (1)
3,4100
4,1500
17:30:00 IFR
(IFSA)
0,3100
0,3100
0,3200
0,3200
0,3200(#)
0,00
0,00
(0,3200)
3
-
1 585
494
7 715 (1)
4 000 (1)
11 337 (1)
0,3100
0,2900
0,2780
0,3200
0,3380
0,3600
20 794 (3)
2 855 (1)
5 199 (2)
0,2880
0,3520
17:30:00 IIA
(IIAAV)
74,1500
73,7500
74,8000
73,7500
0,82

(73,1500)
7
-
1 271
94 360
20 (1)
20 (1)
20 (1)
73,0500
73,0000
72,8000
76,0000
79,0000
93,0000
25 (1)
495 (1)
17 (1)
65,8500
80,4500
17:30:00 IMC
(IMCOMPANY)
12,4500
12,1500
12,8000
12,8000
12,4500(#)
3,23
0,40
(12,4000)
18
-
2 711
33 573
650 (1)
10 (1)
115 (1)
12,2000
12,1500
11,9000
12,7000
12,8000
13,0000
200 (1)
299 (1)
1 000 (1)
11,2000
13,6000
17:30:00 GKI
(IMMOBILE)
2,3300
2,3300
2,5600
2,5600
2,5600(#)
2,40
2,40
(2,5000)
7
-
284
689
1 350 (2)
198 (1)
121 (1)
2,5000
2,4700
2,4600
2,5600
2,6000
2,6500
8 (1)
100 (1)
300 (1)
2,2500
2,7500
17:30:00 IPL
(IMPEL)
7,6000
7,6000
7,6000
7,6000
7,6000(#)
0,53
0,53
(7,5600)
7
-
2 240
17 024
160 (1)
494 (2)
100 (1)
7,6000
7,5600
7,5200
7,6800
7,9800
8,0000
281 (1)
278 (1)
1 000 (1)
6,8200
8,3000
17:30:00 IMP
(IMPERA)
0,9500
0,9100
0,9500
0,9500
0,9500(#)
0,00
0,00
(0,9500)
4
-
2 012
1 911
9 315 (2)
500 (1)
717 (1)
0,9100
0,9000
0,8650
0,9500
0,9600
1,0500
3 230 (1)
8 590 (1)
718 (1)
0,8550
1,0400
17:30:00 IMS
(IMS)
2,7600
2,6100
2,7600
2,6200
2,6200(#)
-5,07
-5,07
(2,7600)
29
-
31 841
83 740
1 826 (2)
50 (1)
1 391 (2)
2,6100
2,6000
2,5600
2,6400
2,6600
2,6700
300 (1)
100 (1)
46 484 (1)
2,4900
3,0300
17:30:00 INC
(INC)
3,3600
3,2300
3,3700
3,2800
3,2800(#)
-0,30
-0,30
(3,2900)
48
-
15 253
50 400
300 (1)
161 (1)
1 300 (1)
3,2600
3,2300
3,2200
3,2800
3,3600
3,3700
340 (1)
136 (1)
4 609 (4)
2,9700
3,6100
17:30:00 IDG
(INDYGO)



0,0120(#)

-95,20
(0,2500)
-
-

10 000 (1)
-  (-)
-  (-)
0,0120

-1,0000
0,1000
0,2000
11 752 (11)
800 (1)
1 950 (1)
0,2260
0,2740
17:30:00 IND
(INDYKPOL)





(63,5000)
-
-

-  (-)
-  (-)
-  (-)




-  (-)
-  (-)
-  (-)
57,5000
69,5000
17:30:00 ING
(INGBSK)
154,6000
151,4000
159,4000
156,0000
156,0000(#)
3,31
3,31
(151,0000)
810
-
31 834
4 975 458
140 (2)
100 (2)
224 (9)
155,6000
155,4000
155,0000
156,0000
157,0000
157,2000
894 (1)
50 (1)
46 (2)
136,0000
166,0000
17:30:00 INP1021
(INP1021)





(100,0000)
-
-

2 (1)
4 (1)
-  (-)
98,0100
96,3100
99,5000
100,0000
100,2000
15 (1)
299 (1)
144 (1)
95,0000
105,0000
17:30:00 INP
(INPRO)
4,5200
4,2800
4,5200
4,4600
4,5200(#)
-1,33
0,00
(4,5200)
5
-
1 110
4 837
22 (1)
200 (1)
400 (1)
4,4400
4,3200
4,2800
4,4600
4,5200
4,5400
109 (1)
440 (1)
225 (1)
4,0800
4,9600
17:30:00 INS0622
(INS0622)





(98,0000)
-
-

220 (1)
-  (-)
-  (-)
98,0000



-  (-)
-  (-)
-  (-)
94,0000
102,0000
17:30:00 INS0922
(INS0922)





(97,0000)
-
-

-  (-)
-  (-)
-  (-)


97,0000

90 (1)
-  (-)
-  (-)

17:30:00 INS1020
(INS1020)





(98,8000)
-
-

-  (-)
-  (-)
-  (-)




-  (-)
-  (-)
-  (-)
93,8000
103,8000
17:30:00 INK
(INSTALKRK)
16,4000
16,4000
17,1500
16,8500
16,4000(#)
2,74
0,00
(16,4000)
20
-
1 421
23 970
200 (1)
631 (2)
158 (1)
16,7500
16,7000
16,6500
17,0000
17,0500
17,1500
761 (1)
200 (1)
292 (2)
14,8000
18,0000
17:30:00 IRL
(INTERAOLT)
15,3000
15,2000
15,8500
15,6000
15,3000(#)
2,63
0,66
(15,2000)
150
-
17 731
276 953
85 (1)
130 (2)
50 (1)
15,4500
15,4000
15,3500
15,6000
15,7000
15,7500
580 (1)
197 (1)
294 (1)
13,7000
16,7000
17:30:00 ITB
(INTERBUD)
0,6600
0,6600
0,6600
0,6600
0,6600(#)
-1,49
-1,49
(0,6700)
1
-
1 590
1 049
1 400 (1)
1 000 (1)
5 021 (1)
0,5700
0,5500
0,5000
0,6600
0,6700
0,6750
445 (1)
11 897 (4)
4 748 (1)
0,6050
0,7350
17:30:00 CAR
(INTERCARS)
191,0000
188,5000
192,0000
191,0000
191,0000(#)
0,53
0,53
(190,0000)
99
-
2 704
516 492
46 (2)
53 (1)
162 (1)
188,5000
187,0000
182,5000
191,0000
192,0000
193,0000
38 (2)
339 (4)
14 (1)
171,0000
209,0000
17:30:00 INF
(INTERFERI)
3,1800
3,1800
3,1800
3,1800
1,92

(3,1200)
3
-
571
1 816
300 (1)
3 000 (1)
2 202 (2)
3,0800
3,0600
3,0400
3,1800
3,2000
3,2400
4 178 (2)
1 699 (1)
2 400 (1)
2,8200
3,4200
17:30:00 IPO
(INTERSPPL)
1,4600
1,3850
1,5400
1,5400
1,5400(#)
6,94
6,94
(1,4400)
31
-
35 710
52 707
5 530 (1)
975 (1)
210 (1)
1,4500
1,4200
1,4150
1,5400
1,6000
1,6500
63 (1)
12 689 (2)
6 851 (1)
1,3000
1,5800
17:30:00 INTLADS05520
(INTLADS05520)





(92,1000)
-
-

5 000 (1)
-  (-)
-  (-)
95,3000

95,4000

5 000 (1)
-  (-)
-  (-)

17:30:00 INTLADS05538
(INTLADS05538)





(93,9000)
-
-

5 000 (1)
-  (-)
-  (-)
97,1000

97,2000

5 000 (1)
-  (-)
-  (-)

17:30:00 INTLADS06221
(INTLADS06221)





(95,6000)
-
-

5 000 (1)
-  (-)
-  (-)
98,8000

98,9000

5 000 (1)
-  (-)
-  (-)

17:30:00 INTLADS07393
(INTLADS07393)





(90,3000)
-
-

5 000 (1)
-  (-)
-  (-)
93,5000

93,6000

5 000 (1)
-  (-)
-  (-)

17:30:00 INTLADS07807
(INTLADS07807)





(88,4000)
-
-

5 000 (1)
-  (-)
-  (-)
91,6000

91,7000

5 000 (1)
-  (-)
-  (-)

17:30:00 INTLADS10777
(INTLADS10777)





(86,3000)
-
-

5 000 (1)
-  (-)
-  (-)
89,6000

89,7000

5 000 (1)
-  (-)
-  (-)

17:30:00 INTLADS11155
(INTLADS11155)





(84,2000)
-
-

5 000 (1)
-  (-)
-  (-)
87,4000

87,5000

5 000 (1)
-  (-)
-  (-)

17:30:00 INTLADS11338
(INTLADS11338)





(81,9000)
-
-

5 000 (1)
-  (-)
-  (-)
85,1000

85,2000

5 000 (1)
-  (-)
-  (-)

17:30:00 INTLADS11635
(INTLADS11635)





(79,4000)
-
-

5 000 (1)
-  (-)
-  (-)
82,6000

82,7000

5 000 (1)
-  (-)
-  (-)

17:30:00 INTLADS13086
(INTLADS13086)





(76,8000)
-
-

5 000 (1)
-  (-)
-  (-)
80,0000

80,1000

5 000 (1)
-  (-)
-  (-)

17:30:00 INTLADS13409
(INTLADS13409)





(74,0000)
-
-

5 000 (1)
-  (-)
-  (-)
77,1000

77,2000

5 000 (1)
-  (-)
-  (-)

17:30:00 INTLADS13532
(INTLADS13532)





(70,9000)
-
-

5 000 (1)
-  (-)
-  (-)
74,1000

74,2000

5 000 (1)
-  (-)
-  (-)

17:30:00 INTLADS13987
(INTLADS13987)





(67,7000)
-
-

5 000 (1)
-  (-)
-  (-)
70,9000

71,0000

5 000 (1)
-  (-)
-  (-)

17:30:00 INTLADS14787
(INTLADS14787)





(64,3000)
-
-

5 000 (1)
-  (-)
-  (-)
67,5000

67,6000

5 000 (1)
-  (-)
-  (-)

17:30:00 INTLADS14902
(INTLADS14902)





(60,7000)
-
-

5 000 (1)
-  (-)
-  (-)
63,8000

63,9000

5 000 (1)
-  (-)
-  (-)

17:30:00 INTLADS16832
(INTLADS16832)





(56,8000)
-
-

5 000 (1)
-  (-)
-  (-)
59,9000

60,0000

5 000 (1)
-  (-)
-  (-)

17:30:00 INTLADS17350
(INTLADS17350)





(52,6000)
-
-

5 000 (1)
-  (-)
-  (-)
55,7000

55,8000

5 000 (1)
-  (-)
-  (-)

17:30:00 INTLADS17996
(INTLADS17996)
49,2000
49,2000
49,2000
49,2000
2,39

(48,0500)
1
-
15
738
5 000 (1)
-  (-)
-  (-)
51,3000

51,4000

5 000 (1)
-  (-)
-  (-)

17:30:00 INTLAPL05256
(INTLAPL05256)





(984,5000)
-
-

20 (1)
-  (-)
-  (-)
972,5000



-  (-)
-  (-)
-  (-)