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 BNPPBSK0722 BOW CFI E151129 ENT FALRM20 FEURJ20 FMG FTPEZ20 GNB0321 HMI INTLADS13532 INTLDNP23531 INTLKGH29793 INTLPLA29744 INTLW2028647 INTSCCC23242 INTSEUR25700 INTSNOK08888 INTSSLV02345 INVCEEFIZ KPD LEN MBK1030 NET OW20D200980 OW20D202200 OW20F201050 OW20I202600 OW20P201525 OW20Q201250 OW20R202200 PBG0620 PGN PLY ZAP RCFL10LIGH RCFL2SUGA RCFL3GOLD1 RCFL3SUGA3 RCFL4SILVE2 RCFL6FW201 RCFS1OIL RCFS3BZW RCFS3PALL4 RCFS4PKN RCFS6GASO1 RCGCOMB0417 RCLCOFFAOPEN RCSBOAOPEN RCTSCOFF5 RON0522 SIE1135 TRN VVD0520 ZAM1127
ostatnie notowanie: 06.04.2020
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 HMI
(HMINWEST)
10,1000
9,9000
10,1000
9,9000
10,1000(#)
-2,94
-0,98
(10,2000)
12
-
792
7 991
11 (1)
800 (1)
5 (1)
9,9000
9,7000
9,5000
10,0000
10,1000
10,3000
15 (2)
750 (1)
53 (1)
9,2000
11,2000
17:30:00 HLD
(HOLLYWOOD)





(0,9850)
-
-

-  (-)
-  (-)
-  (-)




-  (-)
-  (-)
-  (-)

17:30:00 HUB
(HUBSTYLE)
0,3800
0,3000
0,3800
0,3700
0,3700(#)
-2,63
-2,63
(0,3800)
15
-
5 845
1 789
958 (1)
3 804 (3)
14 000 (2)
0,3100
0,3000
0,2900
0,3700
0,3800
0,3900
3 268 (2)
25 000 (1)
730 (1)
0,3420
0,4180
17:30:00 HDR
(HYDROTOR)
28,6000
28,6000
29,0000
28,8000
28,6000(#)
1,41
0,70
(28,4000)
18
-
1 483
42 721
57 (2)
98 (2)
350 (3)
28,4000
28,2000
28,0000
28,8000
29,0000
29,2000
125 (1)
139 (1)
300 (2)
25,6000
31,2000
17:30:00 I2D0321
(I2D0321)





(100,0000)
-
-

-  (-)
-  (-)
-  (-)




-  (-)
-  (-)
-  (-)
96,0000
104,0000
17:30:00 I2D1220
(I2D1220)





(97,0000)
-
-

-  (-)
-  (-)
-  (-)


98,8900
98,9000
99,0000
50 (1)
250 (1)
66 (1)
92,0000
102,0000
17:30:00 I2D
(I2DEV)
6,3000
6,3000
6,8000
6,7500
6,3000(#)
8,87
1,61
(6,2000)
10
-
5 635
37 789
1 165 (1)
1 150 (1)
1 000 (1)
6,4500
6,0500
5,8000
6,7500
7,0000
7,0500
1 120 (1)
500 (1)
500 (1)
5,6000
6,8000
17:30:00 IAG
(IALBGR)
0,2780
0,2300
0,2800
0,2400
0,2580(#)
-20,00
-14,00
(0,3000)
52
-
100 803
25 112
800 (1)
2 030 (1)
2 000 (1)
0,2400
0,2320
0,2300
0,2500
0,2600
0,2660
3 000 (1)
40 500 (3)
2 400 (1)
0,2700
0,3300
17:30:00 IBH1024
(IBH1024)





(100,0000)
-
-

-  (-)
-  (-)
-  (-)




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



1,2000(#)

-89,09
(11,0000)
-
-

5 (1)
401 (1)
600 (1)
5,0000
1,2500
1,2000
-1,0000
1,1500
6,0000
625 (1)
1 (1)
1 987 (1)
9,9000
12,1000
17:30:00 IDA0820
(IDA0820)
79,6000
79,6000
79,9000
79,9000
79,9000(#)
0,20
0,20
(79,7400)
19
-
810
64 566
87 (1)
100 (1)
100 (1)
77,1900
77,1000
76,0000
79,9000
79,9900
80,9900
200 (1)
70 (2)
35 (1)
69,7400
89,7400
17:30:00 IDA
(IDEABANK)
1,4600
1,4440
1,5600
1,5400
1,5400(#)
-0,65
-0,65
(1,5500)
128
-
121 988
184 974
3 327 (3)
703 (1)
9 829 (4)
1,5300
1,5220
1,5200
1,5400
1,5560
1,5600
3 582 (1)
5 705 (2)
2 170 (2)
1,3960
1,7040
17:30:00 IDM
(IDMPL)
0,7100
0,7100
0,7500
0,7500
0,7000(#)
0,00
-6,67
(0,7500)
8
-
14 504
10 847
10 000 (1)
571 (1)
4 550 (1)
0,7500
0,7100
0,7000
0,7700
0,8000
0,9000
1 593 (1)
9 500 (1)
596 (1)
0,6750
0,8250
17:30:00 IDS1022




(113,0000)
-
-

10 (1)
-  (-)
-  (-)
100,0000



-  (-)
-  (-)
-  (-)
109,0000
117,0000
17:30:00 IDS1024
(IDS1024)





(99,1700)
-
-

15 (1)
-  (-)
-  (-)
99,1700



-  (-)
-  (-)
-  (-)
95,1700
103,1700
17:30:00 IFC
(IFCAPITAL)
0,5000
0,4520
0,5000
0,5000
0,5000(#)
-5,66
-5,66
(0,5300)
6
-
3 262
1 631
146 (1)
28 900 (15)
3 000 (1)
0,4520
0,4500
0,4100
0,5000
0,5350
0,5400
494 (1)
3 000 (2)
5 000 (1)
0,4780
0,5800
17:30:00 IFI
(IFIRMA)
3,0800
3,0000
3,0900
3,0700
3,0700(#)
-0,32
-0,32
(3,0800)
34
-
10 566
32 137
386 (2)
250 (1)
363 (2)
3,0700
3,0600
3,0500
3,1900
3,2500
3,3000
275 (1)
175 (1)
984 (2)
2,7800
3,3800
17:30:00 IFR
(IFSA)
0,2200
0,2200
0,2320
0,2320
0,2320(#)
3,57
3,57
(0,2240)
16
-
29 441
6 585
2 243 (1)
2 000 (1)
2 516 (1)
0,2320
0,2300
0,2200
0,2400
0,2900
0,3000
10 254 (2)
9 300 (2)
759 (1)
0,2020
0,2460
17:30:00 IIA
(IIAAV)





(72,0000)
-
-

11 (1)
-  (-)
-  (-)
64,8000

121,0000

15 (1)
-  (-)
-  (-)
64,8000
79,2000
17:30:00 IMC
(IMCOMPANY)
11,2500
11,2500
11,7500
11,4000
11,2500(#)
0,88
-0,44
(11,3000)
15
-
4 496
51 839
157 (3)
200 (1)
800 (1)
11,3000
11,1500
11,1000
11,4000
11,5000
11,5500
1 228 (1)
400 (1)
650 (1)
10,2000
12,4000
17:30:00 GKI
(IMMOBILE)
1,8400
1,8400
1,8400
1,8400
3,95

(1,7700)
5
-
20
37
14 (4)
12 (1)
2 099 (2)
1,8300
1,8000
1,6800
1,8350
1,8400
2,0000
4 484 (1)
2 492 (2)
620 (1)
1,5950
1,9450
17:30:00 IPL
(IMPEL)
5,7400
5,7400
5,9000
5,9000
5,9000(#)
1,72
1,72
(5,8000)
7
-
1 157
6 778
43 (1)
776 (2)
400 (1)
5,9000
5,8000
5,5000
6,4000
6,5000
7,0000
222 (1)
199 (1)
100 (1)
5,2200
6,3800
17:30:00 IMP
(IMPERA)
0,7300
0,6900
0,7400
0,7000
-6,67

(0,7500)
8
-
40 627
28 722
240 (1)
2 500 (1)
4 000 (1)
0,6500
0,6300
0,4000
0,7000
1,0000
1,0300
8 373 (1)
1 (1)
718 (1)
0,6750
0,8250
17:30:00 IMS
(IMS)
2,0800
2,0200
2,0900
2,0600
2,0600(#)
0,00
0,00
(2,0600)
15
-
7 485
15 276
3 090 (3)
1 008 (2)
1 100 (2)
2,0000
1,9900
1,9800
2,0600
2,0900
2,1000
256 (1)
2 109 (3)
4 333 (1)
1,8550
2,2600
17:30:00 INC
(INC)
1,7600
1,7000
2,0000
1,8800
1,8800(#)
13,94
13,94
(1,6500)
253
-
189 927
355 713
572 (1)
1 165 (3)
3 944 (2)
1,7600
1,7500
1,7300
1,8850
1,8900
1,9000
2 191 (1)
500 (1)
3 639 (2)
1,4850
1,8150
17:30:00 IDG
(INDYGO)



0,0100(#)

-96,00
(0,2500)
-
-

450 (1)
60 500 (2)
-  (-)
0,0110
0,0100
-1,0000
0,0100
0,2200
3 019 (3)
66 (1)
1 950 (1)
0,2260
0,2740
17:30:00 IND
(INDYKPOL)





(63,5000)
-
-

-  (-)
-  (-)
-  (-)




-  (-)
-  (-)
-  (-)
57,5000
69,5000
17:30:00 ING
(INGBSK)
135,0000
127,0000
139,6000
138,2000
138,2000(#)
3,13
3,13
(134,0000)
1390
-
39 517
5 257 614
6 (1)
198 (2)
34 (1)
137,4000
137,0000
136,6000
138,2000
138,4000
138,8000
277 (2)
6 (1)
36 (2)
120,6000
147,4000
17:30:00 INP1021
(INP1021)





(99,5000)
-
-

4 (1)
10 (1)
-  (-)
90,0000
85,0000
100,0000
100,5000
101,4900
250 (1)
144 (1)
9 (1)
95,5000
103,5000
17:30:00 INP
(INPRO)
4,2000
3,9200
4,2000
4,1000
4,1000(#)
8,47
8,47
(3,7800)
3
-
284
1 114
350 (1)
600 (1)
500 (1)
3,8200
3,2400
2,9000
4,1000
4,1800
4,2000
98 (1)
1 844 (1)
1 998 (3)
3,4200
4,1400
17:30:00 INS0622
(INS0622)





(98,0000)
-
-

-  (-)
-  (-)
-  (-)




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





(100,0000)
-
-

100 (1)
-  (-)
-  (-)
97,0000

98,5000

100 (1)
-  (-)
-  (-)
95,0000
105,0000
17:30:00 INS1020
(INS1020)





(98,2000)
-
-

76 (1)
-  (-)
-  (-)
97,0000

98,8000

150 (1)
-  (-)
-  (-)
94,2000
102,2000
17:30:00 INK
(INSTALKRK)
14,4500
14,4000
15,0000
14,7000
14,7000(#)
1,73
1,73
(14,4500)
12
-
950
13 965
34 (1)
379 (4)
55 (1)
14,7000
14,6000
14,4000
14,9000
15,0000
15,5000
140 (1)
1 089 (2)
961 (2)
13,0500
15,8500
17:30:00 IRL
(INTERAOLT)
17,2500
16,5000
17,2500
17,0000
17,2500(#)
-1,45
0,00
(17,2500)
68
-
9 888
167 329
660 (1)
1 228 (5)
366 (2)
17,0000
16,5000
16,4500
17,1500
17,2000
17,2500
44 (1)
289 (2)
4 488 (1)
15,5500
18,9500
17:30:00 ITB
(INTERBUD)
0,4200
0,4200
0,4200
0,4200
0,4200(#)
-14,29
-14,29
(0,4900)
2
-
2 450
1 029
2 586 (2)
70 (1)
500 (1)
0,4200
0,4000
0,2000
0,4700
0,4900
0,5000
2 620 (1)
2 770 (1)
1 304 (3)
0,4420
0,5350
17:30:00 CAR
(INTERCARS)
157,0000
155,0000
169,0000
168,5000
168,5000(#)
9,42
9,42
(154,0000)
164
-
4 540
731 586
182 (1)
93 (2)
135 (1)
168,5000
166,0000
165,5000
169,0000
170,0000
178,0000
281 (5)
50 (2)
48 (1)
139,0000
169,0000
17:30:00 INF
(INTERFERI)
3,1000
3,1000
3,1000
3,1000
3,33

(3,0000)
1
-
500
1 550
500 (1)
500 (1)
1 020 (2)
2,8000
2,7400
2,7200
3,1000
3,2000
3,3200
4 989 (3)
1 700 (1)
180 (1)
2,7000
3,3000
17:30:00 IPO
(INTERSPPL)
1,1000
1,0300
1,1000
1,0900
1,1000(#)
6,86
7,84
(1,0200)
13
-
895
979
150 (1)
490 (1)
1 000 (1)
1,0600
1,0500
1,0400
1,0900
1,1000
1,1100
406 (1)
10 930 (2)
7 483 (1)
0,9180
1,1200
17:30:00 INTLADS05520
(INTLADS05520)





(65,1500)
-
-

5 000 (1)
-  (-)
-  (-)
69,3000

69,4000

5 000 (1)
-  (-)
-  (-)

17:30:00 INTLADS05538
(INTLADS05538)





(67,0000)
-
-

5 000 (1)
-  (-)
-  (-)
71,1500

71,2500

5 000 (1)
-  (-)
-  (-)

17:30:00 INTLADS06221
(INTLADS06221)





(68,7000)
-
-

5 000 (1)
-  (-)
-  (-)
72,8500

72,9500

5 000 (1)
-  (-)
-  (-)

17:30:00 INTLADS07393
(INTLADS07393)





(63,3000)
-
-

5 000 (1)
-  (-)
-  (-)
67,4500

67,5500

5 000 (1)
-  (-)
-  (-)

17:30:00 INTLADS07807
(INTLADS07807)





(61,3000)
-
-

5 000 (1)
-  (-)
-  (-)
65,4500

65,5500

5 000 (1)
-  (-)
-  (-)

17:30:00 INTLADS10777
(INTLADS10777)





(59,2500)
-
-

5 000 (1)
-  (-)
-  (-)
63,4000

63,5000

5 000 (1)
-  (-)
-  (-)

17:30:00 INTLADS11155
(INTLADS11155)





(57,0500)
-
-

5 000 (1)
-  (-)
-  (-)
61,2000

61,3000

5 000 (1)
-  (-)
-  (-)

17:30:00 INTLADS11338
(INTLADS11338)





(54,6500)
-
-

5 000 (1)
-  (-)
-  (-)
58,8000

58,9000

5 000 (1)
-  (-)
-  (-)

17:30:00 INTLADS11635
(INTLADS11635)





(52,1000)
-
-

5 000 (1)
-  (-)
-  (-)
56,3000

56,4000

5 000 (1)
-  (-)
-  (-)

17:30:00 INTLADS13086
(INTLADS13086)





(49,4100)
-
-

5 000 (1)
-  (-)
-  (-)
53,5500

53,6500

5 000 (1)
-  (-)
-  (-)

17:30:00 INTLADS13409
(INTLADS13409)





(46,5100)
-
-

5 000 (1)
-  (-)
-  (-)
50,6500

50,7500

5 000 (1)
-  (-)
-  (-)