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 FBASH20 FGBPH20 FMTBM20 FUSDM20 GNB0321 HMI INTLADS13532 INTLDAX12864 INTLGBU25106 INTLNKX00794 INTLPKN23655 INTLUSD24554 INTSDAX18952 INTSNAG07096 INTSSLV25015 IQP KRI1020 MAB MRC OLK1123 OW20I202600 OW20K191950 OW20R201800 OW20V192450 OW20X192550 PEOH210 PKN0921 PRM RCDGRAOPEN RCFL2GASO RCFL2VNA RCFL3GAMES RCFL3SAP1 RCFL4PGN RCFL6PALL RCFS2EAD RCFS3ACP RCFS3LXS RCFS4FW203 RCFS5SUGA1 RCGETNA1222 RCNDXAOPEN RCTLBPL RCTLOIL008 RCTSCOCO09 RCTSSILV13 RON SHG UCEXSX6P0823 WTN
ostatnie notowanie: 18.10.2019
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
17:30:00 HMI
(HMINWEST)





(14,0000)
-
-

85 (85)
570 (1)
135 (40)
13,4000
13,3000
12,8000
13,9000
14,0000
14,1000
555 (1)
87 (1)
215 (1)
12,6000
15,4000
17:30:00 HLD
(HOLLYWOOD)





(0,9860)
-
-

-  (-)
-  (-)
-  (-)




-  (-)
-  (-)
-  (-)
0,8880
1,0800
17:30:00 HUB
(HUBSTYLE)





(0,3980)
-
-

-  (-)
-  (-)
-  (-)




-  (-)
-  (-)
-  (-)

17:30:00 HDR
(HYDROTOR)
31,4000
31,2000
32,0000
32,0000
31,4000(#)
3,23
1,29
(31,0000)
6
-
85
2 664
27 (1)
370 (2)
35 (1)
31,0000
30,6000
30,2000
32,0000
32,2000
32,6000
260 (1)
29 (1)
15 (1)
28,0000
34,0000
17:30:00 I2D0220
(I2D0220)





(98,0000)
-
-

4 (1)
9 (1)
-  (-)
98,1300
98,1100
100,1900
100,4500
100,5100
2 (1)
1 (1)
8 (1)
94,0000
102,0000
17:30:00 I2D0321
(I2D0321)





(100,0000)
-
-

-  (-)
-  (-)
-  (-)




-  (-)
-  (-)
-  (-)
95,0000
105,0000
17:30:00 I2D1220
(I2D1220)
99,8000
99,8000
100,0000
100,0000
1,31

(98,7100)
3
-
402
40 143
110 (1)
40 (1)
60 (1)
98,7100
98,7000
98,2500
100,2000
100,4900
100,9900
40 (1)
100 (1)
50 (1)
93,7100
103,7100
17:30:00 I2D
(I2DEV)
10,4000
10,0000
10,4000
10,0000
-3,85

(10,4000)
2
-
726
7 262
786 (1)
-  (-)
-  (-)
9,5500

10,0000
10,4000
11,2000
750 (1)
786 (1)
2 490 (3)
9,4000
11,4000
17:30:00 IAG
(IALBGR)
0,3200
0,3000
0,3200
0,3000
0,2820(#)
-6,25
-11,88
(0,3200)
39
-
100 804
31 296
3 313 (1)
3 200 (3)
2 000 (1)
0,3000
0,2900
0,2820
-1,0000
0,3000
0,3200
7 777 (1)
6 362 (3)
12 192 (2)
0,2880
0,3520
17:30:00 IBS
(IBSM)





(14,9000)
-
-

-  (-)
-  (-)
-  (-)


14,9000
15,0000
15,2000
95 (1)
279 (1)
30 (1)
13,5000
16,3000
17:30:00 IDA0820
(IDA0820)
74,7900
74,7900
74,7900
74,7900
0,00

(74,7900)
1
-
66
4 936
100 (1)
100 (1)
11 (1)
74,0000
73,1600
73,1500
74,8000
82,9900
99,0000
100 (1)
252 (3)
200 (1)
62,7900
86,7900
17:30:00 IDA
(IDEABANK)
2,6000
2,4900
2,6000
2,5650
2,5650(#)
-2,10
-2,10
(2,6200)
106
-
65 698
167 836
260 (1)
361 (1)
3 500 (2)
2,5650
2,5600
2,5300
2,5900
2,5950
2,6000
499 (1)
2 120 (3)
11 056 (6)
2,3600
2,8800
17:30:00 IDM
(IDMPL)
1,3200
1,3200
1,3500
1,3500
1,3400(#)
0,75
0,00
(1,3400)
5
-
2 546
3 411
200 (1)
958 (2)
6 100 (1)
1,3200
1,3100
1,3000
1,3500
1,3700
1,3900
257 (1)
3 193 (1)
7 302 (1)
1,2100
1,4700
17:30:00 IDS1024
(IDS1024)





(99,1700)
-
-

-  (-)
-  (-)
-  (-)




-  (-)
-  (-)
-  (-)
94,1700
104,1700
17:30:00 IFC
(IFCAPITAL)
0,5150
0,5150
0,5150
0,5150
0,5150(#)
0,98
0,98
(0,5100)
2
-
4 168
2 147
1 084 (1)
300 (1)
111 (1)
0,5150
0,3500
0,0130
0,5500
0,5700
0,5750
1 934 (2)
1 235 (1)
1 750 (1)
0,4600
0,5600
17:30:00 IFI
(IFIRMA)
3,0000
3,0000
3,0100
3,0000
0,00

(3,0000)
3
-
1 150
3 453
100 (1)
497 (1)
200 (1)
2,9800
2,9700
2,9600
3,0000
3,0500
3,0700
1 737 (2)
400 (1)
770 (1)
2,7000
3,3000
17:30:00 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
17 554 (14)
63 (1)
1 714 (1)
0,1930
0,2340
17:30:00 IIA
(IIAAV)
109,6200
109,4000
109,6200
109,5600
-3,18

(113,1600)
4
-
210
23 016
5 (1)
8 (1)
-  (-)
109,5600
102,0000
113,4000
121,0000
122,0000
43 (1)
14 (1)
6 (1)
101,8600
124,4600
17:30:00 IMC
(IMCOMPANY)
14,5000
14,2000
14,5000
14,2000
14,5000(#)
-2,07
0,00
(14,5000)
27
-
2 145
30 717
63 (1)
63 (1)
110 (1)
14,1000
14,0500
14,0000
14,2000
14,4000
14,5000
87 (1)
750 (1)
1 863 (1)
13,0500
15,9500
17:30:00 GKI
(IMMOBILE)
3,2700
3,0500
3,2700
3,1900
3,2700(#)
0,31
2,83
(3,1800)
9
-
2 625
8 011
646 (1)
2 750 (1)
600 (2)
3,0500
3,0400
3,0000
3,1900
3,2700
3,4000
2 896 (1)
13 347 (1)
117 (1)
2,8700
3,4900
17:30:00 IPL
(IMPEL)
6,9500
6,6000
6,9500
6,8500
-1,44

(6,9500)
4
-
167
1 110
1 187 (2)
900 (1)
552 (1)
6,6000
6,5500
6,4000
6,8500
6,9000
7,0000
148 (1)
1 080 (1)
80 (1)
6,3000
7,6000
17:30:00 IMP
(IMPERA)
0,9140
0,9140
0,9600
0,9140
0,9140(#)
0,00
0,00
(0,9140)
11
-
58 016
55 494
365 (1)
8 498 (1)
550 (1)
0,9140
0,9100
0,5500
0,9600
1,1300
1,1400
10 710 (1)
3 000 (1)
2 000 (1)
0,8240
1,0050
17:30:00 IPX
(IMPEXMET)





(4,2200)
-
-

-  (-)
-  (-)
-  (-)




-  (-)
-  (-)
-  (-)
3,8000
4,6400
17:30:00 IMS
(IMS)
3,6400
3,6200
3,6600
3,6600
3,6400(#)
0,83
0,28
(3,6300)
15
-
4 520
16 425
30 (1)
200 (1)
200 (1)
3,6300
3,6200
3,6100
3,6600
3,6700
3,8000
180 (1)
4 044 (2)
200 (1)
3,2700
3,9900
17:30:00 INC
(INC)
2,1000
1,9700
2,1000
2,0800
1,9500(#)
-0,95
-7,14
(2,1000)
13
-
7 117
14 207
1 101 (1)
645 (1)
100 (1)
2,0000
1,9700
1,9600
2,0800
2,1000
2,1200
90 (1)
7 525 (2)
1 850 (2)
1,8900
2,3000
17:30:00 IDG
(INDYGO)





(0,2500)
-
-

-  (-)
-  (-)
-  (-)




-  (-)
-  (-)
-  (-)

17:30:00 IND
(INDYKPOL)
63,5000
63,5000
64,0000
64,0000
-1,54

(65,0000)
3
-
1 432
91 648
205 (1)
122 (1)
102 (2)
63,5000
62,5000
53,5000
65,0000
65,5000
66,0000
100 (1)
118 (1)
172 (4)
58,5000
71,5000
17:30:00 ING
(INGBSK)
198,0000
193,6000
198,0000
196,8000
196,8000(#)
0,10
0,10
(196,6000)
79
-
10 285
2 013 543
181 (1)
108 (1)
114 (1)
195,4000
195,2000
195,0000
196,8000
197,8000
198,0000
151 (1)
293 (2)
245 (2)
177,0000
216,0000
17:30:00 INP1021
(INP1021)





(100,8000)
-
-

2 (1)
6 (1)
11 (1)
100,5600
100,5500
100,4000
100,8000

199 (1)
-  (-)
-  (-)
96,8000
104,8000
17:30:00 INP
(INPRO)
4,9000
4,9000
4,9000
4,9000
0,00

(4,9000)
1
-
2
10
120 (1)
325 (1)
1 (1)
4,1000
4,0000
1,8100
4,5000
4,9000
5,1500
184 (1)
961 (2)
300 (1)
4,4200
5,3500
17:30:00 INS0622
(INS0622)





(100,0000)
-
-

-  (-)
-  (-)
-  (-)




-  (-)
-  (-)
-  (-)
95,0000
105,0000
17:30:00 INS1020
(INS1020)





(100,2800)
-
-

200 (1)
-  (-)
-  (-)
99,8000



-  (-)
-  (-)
-  (-)
95,2800
105,2800
17:30:00 INS1119
(INS1119)





(100,3000)
-
-

-  (-)
-  (-)
-  (-)




-  (-)
-  (-)
-  (-)
96,3000
104,3000
17:30:00 INK
(INSTALKRK)
15,8000
15,6500
16,2000
16,0000
16,0000(#)
0,63
0,63
(15,9000)
15
-
3 720
59 650
500 (1)
100 (1)
81 (1)
15,9000
15,7000
15,6500
16,1500
16,2000
16,2500
151 (1)
569 (1)
75 (1)
14,3500
17,4500
17:30:00 IRL
(INTERAOLT)
13,5000
13,5000
13,6500
13,6500
13,5000(#)
1,11
0,00
(13,5000)
22
-
3 646
49 398
100 (1)
8 756 (2)
100 (1)
13,5500
13,5000
13,4000
13,6500
13,7500
13,8000
212 (1)
920 (4)
5 562 (4)
12,1500
14,8500
17:30:00 ITB
(INTERBUD)





(0,4560)
-
-

1 650 (1)
10 000 (1)
-  (-)
0,4020
0,0100
0,4400
0,4460
0,5000
3 000 (1)
2 201 (1)
6 000 (2)
0,4120
0,5000
17:30:00 CAR
(INTERCARS)
194,0000
193,0000
194,0000
193,0000
193,0000(#)
-1,03
-1,03
(195,0000)
15
-
192
37 125
57 (5)
41 (2)
572 (6)
193,0000
192,5000
192,0000
193,5000
196,0000
197,0000
20 (1)
25 (2)
250 (1)
175,5000
214,0000
17:30:00 INF
(INTERFERI)





(3,9400)
-
-

800 (2)
751 (2)
400 (1)
3,7800
3,7600
3,7400
3,9200
3,9400
4,0000
650 (2)
1 499 (1)
1 500 (1)
3,5600
4,3200
17:30:00 IPO
(INTERSPPL)
1,7000
1,6900
1,7000
1,6900
1,7000(#)
0,00
0,59
(1,6900)
5
-
838
1 416
4 810 (1)
400 (1)
-  (-)
1,5900
1,4000
1,6900
1,7500
1,9000
4 440 (1)
5 913 (1)
115 (1)
1,5250
1,8550
17:30:00 INTLADS05520
(INTLADS05520)





(101,1000)
-
-

5 000 (1)
-  (-)
-  (-)
99,4500

99,5500

5 000 (1)
-  (-)
-  (-)

17:30:00 INTLADS05538
(INTLADS05538)





(102,8000)
-
-

5 000 (1)
-  (-)
-  (-)
101,2000

101,3000

5 000 (1)
-  (-)
-  (-)

17:30:00 INTLADS06221
(INTLADS06221)





(104,4000)
-
-

5 000 (1)
-  (-)
-  (-)
102,8000

102,9000

5 000 (1)
-  (-)
-  (-)

17:30:00 INTLADS07393
(INTLADS07393)





(99,3500)
-
-

5 000 (1)
-  (-)
-  (-)
97,7500

97,8500

5 000 (1)
-  (-)
-  (-)

17:30:00 INTLADS07807
(INTLADS07807)





(97,5000)
-
-

5 000 (1)
-  (-)
-  (-)
95,9000

96,0000

5 000 (1)
-  (-)
-  (-)

17:30:00 INTLADS10777
(INTLADS10777)





(95,6000)
-
-

5 000 (1)
-  (-)
-  (-)
94,0000

94,1000

5 000 (1)
-  (-)
-  (-)

17:30:00 INTLADS11155
(INTLADS11155)





(93,5500)
-
-

5 000 (1)
-  (-)
-  (-)
91,9500

92,0500

5 000 (1)
-  (-)
-  (-)

17:30:00 INTLADS11338
(INTLADS11338)





(91,3500)
-
-

5 000 (1)
-  (-)
-  (-)
89,7500

89,8500

5 000 (1)
-  (-)
-  (-)

17:30:00 INTLADS11635
(INTLADS11635)





(89,0000)
-
-

5 000 (1)
-  (-)
-  (-)
87,4000

87,5000

5 000 (1)
-  (-)
-  (-)

17:30:00 INTLADS13086
(INTLADS13086)





(86,5000)
-
-

5 000 (1)
-  (-)
-  (-)
84,9000

85,0000

5 000 (1)
-  (-)
-  (-)

17:30:00 INTLADS13409
(INTLADS13409)





(83,8500)
-
-

5 000 (1)
-  (-)
-  (-)
82,2000

82,3000

5 000 (1)
-  (-)
-  (-)