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 AST BNPPBSK0722 BRS CMR ECH1123 EUC0423 FCDRZ20 FGPWH21 FPGEH21 GBK0221 GNB1123 IMC INTLBCO31989 INTLDAX30601 INTLESX32961 INTLJSW32151 INTLNKX00794 INTLPKN30452 INTLSLV33332 INTLW2028811 INTSDAX25783 INTSHSC27102 INTSPGE10108 INTSW2019596 KDM KRU1221 MBHPE06 MZA OW20C211700 OW20H202025 OW20J201800 OW20T201225 OW20U201450 OW20X201900 PEOH217 PKN0921 PRZ0924 RCESX7E0621 RCFL2PALL2 RCFL3COFF2 RCFL3OIL3 RCFL4COPP2 RCFL4WHT RCFL6COPP1 RCFS2BZW RCFS3CDPRO1 RCFS3PKN1 RCFS4RDGB RCFS6OIL RCGSDGP0921 RCRBSPX1122 RCTLGOLD16 RCTLSUGA22 RCTSNAG12 RCWHTAOPEN SGEDESEP1124 SWK1124 VTI WS0922
ostatnie notowanie: 04.08.2020
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
15:44:12 IMC
(IMCOMPANY)
11,2500
11,2500
11,3000
11,3000
11,2500(#)
-0,88
-1,32
(11,4000)
5
-
40
452
2 420 (1)
555 (1)
989 (2)
11,3000
11,2500
11,2000
11,4000
11,5000
11,6000
2 450 (2)
3 340 (3)
2 200 (1)
10,3000
12,5000
14:48:16 GKI
(IMMOBILE)
2,5600
2,4400
2,5600
2,4900
2,5600(#)
2,05
4,92
(2,4400)
7
-
37
93
447 (1)
3 200 (1)
316 (2)
2,4400
2,4200
2,4000
2,4900
2,5000
2,5400
981 (1)
79 (1)
3 298 (1)
2,2000
2,6800
16:23:54 IPL
(IMPEL)
12,9500
12,9500
13,2000
13,2000
13,2000(#)
6,45
6,45
(12,4000)
27
-
5 777
75 277
4 000 (1)
20 (1)
100 (1)
13,2500
13,2000
12,9500
13,2000
13,2500
13,4500
6 442 (6)
200 (1)
100 (1)
11,2000
13,6000
14:01:37 IMP
(IMPERA)
1,1100
1,1100
1,2000
1,1200
1,1200(#)
-4,27
-4,27
(1,1700)
6
-
78
88
995 (1)
10 847 (2)
7 500 (1)
1,1200
1,1100
1,1000
1,2000
1,3400
1,3500
11 818 (2)
1 181 (1)
1 200 (1)
1,0600
1,2800
15:44:53 IMS
(IMS)
2,6000
2,5800
2,6000
2,5800
1,18

(2,5500)
2
-
380
981
140 (1)
30 (1)
1 421 (3)
2,5800
2,5600
2,5500
2,5900
2,6200
2,6300
9 500 (1)
50 (1)
2 875 (1)
2,3000
2,8000
16:24:20 INC
(INC)
17,2000
14,1500
17,2000
16,4000
15,0000(#)
9,33
0,00
(15,0000)
918
-
241 312
3 875 638
50 (1)
1 000 (1)
3 558 (2)
16,2000
16,1500
16,0000
16,4000
16,5000
16,5500
306 (2)
15 498 (11)
240 (1)
13,5000
16,5000
15:30:00 IDG
(INDYGO)



0,0100(#)

-96,00
(0,2500)
-
-

100 (1)
-  (-)
-  (-)
-1,0000

-1,0000
0,0100
0,1000
11 855 (11)
3 155 (1)
800 (1)
0,2260
0,2740
16:21:40 ING
(INGBSK)
132,0000
131,2000
134,6000
132,0000
132,0000(#)
0,15
0,15
(131,8000)
180
-
6 160
817 452
16 (2)
30 (2)
167 (3)
132,0000
131,8000
131,6000
132,4000
132,6000
132,8000
216 (3)
88 (2)
80 (1)
118,8000
144,8000
09:00:00 INP1021
(INP1021)





(100,2000)
-
-

-  (-)
-  (-)
-  (-)


100,3000
101,4900
30 (1)
9 (1)
-  (-)

13:26:47 INP
(INPRO)
4,7400
4,5600
4,7400
4,5600
-2,98

(4,7000)
3
-
442
2 032
150 (1)
1 652 (1)
348 (1)
4,5600
4,5400
4,2400
4,7000
4,7400
4,7600
517 (1)
169 (2)
1 576 (1)
4,2400
5,1500
09:00:00 INS0622
(INS0622)





(98,5000)
-
-

-  (-)
-  (-)
-  (-)




-  (-)
-  (-)
-  (-)
93,5000
103,5000
09:00:00 INS0922
(INS0922)





(98,0000)
-
-

-  (-)
-  (-)
-  (-)




-  (-)
-  (-)
-  (-)
93,0000
103,0000
09:00:00 INS1020
(INS1020)





(98,8000)
-
-

-  (-)
-  (-)
-  (-)




-  (-)
-  (-)
-  (-)

13:38:19 INK
(INSTALKRK)
19,5000
19,4000
19,8500
19,7000
-1,01

(19,9000)
10
-
782
15 332
129 (2)
542 (2)
391 (2)
19,7000
19,5000
19,4500
19,9000
19,9500
20,0000
619 (3)
625 (2)
1 031 (2)
17,9500
21,8000
16:05:36 IRL
(INTERAOLT)
15,3000
15,1000
15,3000
15,1000
15,3000(#)
-1,31
0,00
(15,3000)
51
-
5 083
77 352
52 (1)
996 (1)
50 (1)
15,1500
15,1000
15,0500
15,2500
15,3000
15,5000
99 (1)
10 015 (3)
724 (5)
13,8000
16,8000
15:30:00 ITB
(INTERBUD)
0,5200
0,5000
0,5200
0,5000
0,5000(#)
-5,66
-5,66
(0,5300)
8
-
19 200
9 730
17 591 (1)
1 900 (1)
10 000 (1)
0,5000
0,4700
0,4200
0,5700
0,5900
0,6150
2 185 (2)
11 780 (1)
4 800 (1)
0,4780
0,5800
16:11:49 CAR
(INTERCARS)
215,0000
215,0000
218,0000
217,0000
215,0000(#)
3,33
2,38
(210,0000)
56
-
10 861
2 366 796
189 (2)
65 (2)
81 (2)
216,0000
215,0000
214,0000
217,0000
218,0000
219,0000
83 (4)
46 (2)
376 (7)
189,0000
231,0000
15:40:23 INF
(INTERFERI)
2,9000
2,9000
3,0000
3,0000
2,9000(#)
-4,46
-7,64
(3,1400)
3
-
841
2 457
350 (1)
1 790 (3)
2 010 (2)
2,9200
2,9000
2,8400
3,0000
3,1000
3,1200
1 823 (1)
144 (1)
3 313 (2)
2,8400
3,4400
15:44:37 IPO
(INTERSPPL)
1,2900
1,2750
1,2900
1,2900
0,00

(1,2900)
5
-
198
253
250 (3)
500 (5)
6 000 (1)
1,2750
1,2700
1,2650
1,2900
1,2950
1,3000
50 (1)
500 (1)
500 (1)
1,1650
1,4150
13:02:13 INTLADS05520
(INTLADS05520)





(84,3000)
-
-

5 000 (1)
-  (-)
-  (-)
82,9000

83,0000

5 000 (1)
-  (-)
-  (-)

13:02:13 INTLADS16832
(INTLADS16832)





(48,7500)
-
-

5 000 (1)
-  (-)
-  (-)
47,5000

47,6000

5 000 (1)
-  (-)
-  (-)

13:02:13 INTLADS17350
(INTLADS17350)





(44,6000)
-
-

5 000 (1)
-  (-)
-  (-)
43,3500

43,4500

5 000 (1)
-  (-)
-  (-)

13:02:13 INTLADS17996
(INTLADS17996)





(40,1000)
-
-

5 000 (1)
-  (-)
-  (-)
38,8500

38,9500
41,3500
5 000 (1)
46 (1)
-  (-)

16:24:32 INTLAPL05256
(INTLAPL05256)





(1 392,5000)
-
-

-  (-)
-  (-)
-  (-)




-  (-)
-  (-)
-  (-)

16:24:31 INTLAPL05264
(INTLAPL05264)





(1 428,0000)
-
-

-  (-)
-  (-)
-  (-)




-  (-)
-  (-)
-  (-)

16:24:31 INTLAPL15750
(INTLAPL15750)





(1 301,5000)
-
-

-  (-)
-  (-)
-  (-)




-  (-)
-  (-)
-  (-)

09:05:00 INTLBCO31179
(INTLBCO31179)





(90,3000)
-
-

5 000 (1)
100 (1)
-  (-)
90,5000
66,0000
90,8000
91,0000
200,0000
5 000 (1)
100 (2)
1 (1)

09:15:58 INTLBCO31187
(INTLBCO31187)
94,5000
94,5000
94,5000
94,5000
0,00

(94,5000)
1
-
5
473
5 000 (1)
-  (-)
-  (-)
94,6000

94,9000

5 000 (1)
-  (-)
-  (-)

09:05:00 INTLBCO31195
(INTLBCO31195)





(96,5000)
-
-

5 000 (1)
-  (-)
-  (-)
96,6000

96,9000

5 000 (1)
-  (-)
-  (-)

09:05:00 INTLBCO31203
(INTLBCO31203)





(98,5000)
-
-

5 000 (1)
-  (-)
-  (-)
98,6000

98,9000

5 000 (1)
-  (-)
-  (-)

09:05:00 INTLBCO31211
(INTLBCO31211)





(100,4000)
-
-

5 000 (1)
-  (-)
-  (-)
100,4000

100,8000

5 000 (1)
-  (-)
-  (-)

09:05:00 INTLBCO31229
(INTLBCO31229)





(102,2000)
-
-

5 000 (1)
-  (-)
-  (-)
102,2000

102,6000

5 000 (1)
-  (-)
-  (-)

09:05:00 INTLBCO31260
(INTLBCO31260)





(105,6000)
-
-

5 000 (1)
-  (-)
-  (-)
105,6000

106,0000
108,6000
5 000 (1)
10 (1)
-  (-)

09:05:00 INTLBCO31278
(INTLBCO31278)





(109,2000)
-
-

5 000 (1)
-  (-)
-  (-)
109,2000

109,6000

5 000 (1)
-  (-)
-  (-)

09:05:00 INTLBCO31286
(INTLBCO31286)





(112,8000)
-
-

5 000 (1)
-  (-)
-  (-)
112,8000

113,2000

5 000 (1)
-  (-)
-  (-)

09:05:00 INTLBCO31294
(INTLBCO31294)





(116,4000)
-
-

5 000 (1)
60 (1)
-  (-)
116,4000
91,0000
116,8000
118,0000
5 000 (1)
11 (1)
-  (-)

09:05:00 INTLBCO31328
(INTLBCO31328)





(83,6000)
-
-

5 000 (1)
-  (-)
-  (-)
83,8000

84,1000

5 000 (1)
-  (-)
-  (-)

09:05:00 INTLBCO31336
(INTLBCO31336)





(85,9000)
-
-

5 000 (1)
-  (-)
-  (-)
86,1000

86,4000

5 000 (1)
-  (-)
-  (-)

09:05:00 INTLBCO31344
(INTLBCO31344)





(88,2000)
-
-

5 000 (1)
-  (-)
-  (-)
88,3000

88,6000

5 000 (1)
-  (-)
-  (-)

09:05:00 INTLBCO31633
(INTLBCO31633)





(46,5500)
-
-

5 000 (1)
-  (-)
-  (-)
46,9500

47,2500

5 000 (1)
-  (-)
-  (-)

09:05:00 INTLBCO31641
(INTLBCO31641)





(49,9500)
-
-

5 000 (1)
-  (-)
-  (-)
50,3000

50,6000

5 000 (1)
-  (-)
-  (-)

09:05:00 INTLBCO31658
(INTLBCO31658)





(53,3000)
-
-

5 000 (1)
-  (-)
-  (-)
53,6000

53,9000

5 000 (1)
-  (-)
-  (-)

09:05:00 INTLBCO31666
(INTLBCO31666)





(56,5000)
-
-

5 000 (1)
100 (1)
-  (-)
56,8000
44,0000
57,1000

5 000 (1)
-  (-)
-  (-)

09:05:00 INTLBCO31674
(INTLBCO31674)





(59,6000)
-
-

5 000 (1)
-  (-)
-  (-)
59,9000

60,2000

5 000 (1)
-  (-)
-  (-)

09:05:00 INTLBCO31682
(INTLBCO31682)





(62,6000)
-
-

5 000 (1)
-  (-)
-  (-)
62,9000

63,2000

5 000 (1)
-  (-)
-  (-)

09:05:00 INTLBCO31690
(INTLBCO31690)





(65,5000)
-
-

5 000 (1)
-  (-)
-  (-)
65,8000

66,1000

5 000 (1)
-  (-)
-  (-)

09:05:00 INTLBCO31708
(INTLBCO31708)





(71,1000)
-
-

5 000 (1)
-  (-)
-  (-)
71,3000

71,6000

5 000 (1)
-  (-)
-  (-)

09:05:00 INTLBCO31716
(INTLBCO31716)





(76,3000)
-
-

5 000 (1)
-  (-)
-  (-)
76,5000

76,8000

5 000 (1)
-  (-)
-  (-)

09:05:00 INTLBCO31724
(INTLBCO31724)





(81,3000)
-
-

5 000 (1)
-  (-)
-  (-)
81,4000

81,7000

5 000 (1)
-  (-)
-  (-)

10:55:02 INTLBCO31914
(INTLBCO31914)
42,3000
42,3000
42,3000
42,3000
-1,74

(43,0500)
1
-
10
423
5 000 (1)
-  (-)
-  (-)
43,4500

43,7500
44,0000
5 000 (1)
150 (1)
-  (-)