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 Przejdz do strony: 06N ASE BNPPBSK0422 BOS CEZ DVL0523 ENI FACPZ20 FEURH21 FMF0624 FTPEU20 GNB0221 HRS INTLADS13409 INTLDNP23523 INTLKGH29785 INTLPKO29413 INTLW2028639 INTSBND25148 INTSEUD29132 INTSNKX28217 INTSSLV02279 INTSW2028480 KOS1133 LCC1022 MBK1028 NNG OW20C211900 OW20D202175 OW20F201000 OW20I202500 OW20P201500 OW20Q201200 OW20R202150 PBG PGL1127 PIW PS1024 RCFL10GOLD1 RCFL2SOY RCFL3GOLD RCFL3SUGA2 RCFL4SILVE1 RCFL6CORN RCFS1NAG RCFS3BPL RCFS3PALL3 RCFS4PGN RCFS6FW201 RCGCOMB0221 RCLCOAOPEN RCSAEAOPEN RCTSCOFF4 RON0521 SIE1134 TRK VTG1022 ZAM1126
ostatnie notowanie: 07.04.2020
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 HRS
(HERKULES)
0,5200
0,4900
0,5340
0,4920
0,4920(#)
-4,65
-4,65
(0,5160)
18
-
24 083
12 125
2 500 (1)
1 001 (3)
5 600 (1)
0,4910
0,4900
0,4800
0,5120
0,5140
0,5200
13 402 (1)
20 000 (1)
3 199 (1)
0,4650
0,5660
17:30:00 HMI
(HMINWEST)
9,9000
9,7000
9,9000
9,7000
-2,02

(9,9000)
6
-
1 014
9 838
5 (1)
900 (1)
10 (1)
9,5000
9,2500
9,2000
9,7000
10,0000
10,1000
597 (1)
68 (3)
750 (1)
8,9500
10,8000
17:30:00 HLD
(HOLLYWOOD)





(0,9850)
-
-

-  (-)
-  (-)
-  (-)




-  (-)
-  (-)
-  (-)

17:30:00 HUB
(HUBSTYLE)
0,3700
0,3500
0,3700
0,3700
0,3000(#)
0,00
-18,92
(0,3700)
7
-
1 009
353
34 (1)
250 (1)
-  (-)
0,3000
0,2620
0,3200
0,3700
0,3800
5 367 (1)
2 259 (1)
25 000 (1)
0,3340
0,4060
17:30:00 HDR
(HYDROTOR)
28,8000
28,4000
30,0000
28,4000
28,8000(#)
-1,39
0,00
(28,8000)
29
-
3 055
88 734
80 (1)
200 (1)
230 (2)
28,2000
27,2000
27,0000
29,8000
30,0000
33,8000
490 (2)
719 (2)
298 (1)
26,0000
31,6000
17:30:00 I2D0321
(I2D0321)





(100,0000)
-
-

-  (-)
-  (-)
-  (-)




-  (-)
-  (-)
-  (-)
98,0000
102,0000
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)
6,6500
6,6000
6,9000
6,8000
6,8000(#)
0,74
0,74
(6,7500)
11
-
9 919
66 973
3 333 (1)
1 150 (1)
1 300 (2)
6,6500
6,0500
5,8000
6,8000
7,1000
8,3000
1 605 (1)
1 150 (1)
40 (1)
6,1000
7,4000
17:30:00 IAG
(IALBGR)
0,2660
0,2400
0,2680
0,2420
0,2640(#)
0,83
10,00
(0,2400)
28
-
48 990
12 313
9 178 (2)
755 (1)
5 000 (2)
0,2420
0,2400
0,2200
0,2620
0,2640
0,2660
2 500 (1)
6 360 (1)
3 040 (1)
0,2160
0,2640
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)
1 341 (1)
9,9000
12,1000
17:30:00 IDA0820
(IDA0820)
79,9000
79,9000
84,0000
84,0000
83,0000(#)
5,13
3,88
(79,9000)
33
-
1 677
137 024
7 (1)
180 (2)
87 (1)
83,0000
80,0000
79,0000
84,9900
87,0000
90,0000
35 (1)
130 (2)
100 (1)
69,9000
89,9000
17:30:00 IDA
(IDEABANK)
1,5700
1,5400
1,5980
1,5400
1,5400(#)
0,00
0,00
(1,5400)
101
-
84 082
132 332
1 300 (2)
1 302 (1)
2 086 (3)
1,5340
1,5320
1,5300
1,5400
1,5660
1,5700
1 502 (1)
5 460 (1)
3 267 (1)
1,3860
1,6940
17:30:00 IDM
(IDMPL)
0,7700
0,7500
0,8000
0,8000
6,67

(0,7500)
9
-
16 120
12 669
10 000 (1)
3 396 (1)
571 (1)
0,8200
0,8000
0,7100
0,8600
0,8700
0,9000
1 277 (1)
8 700 (1)
596 (1)
0,6750
0,8250
17:30:00 IDS1022




(113,0000)
-
-

10 (1)
-  (-)
-  (-)
100,0000



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





(99,1700)
-
-

15 (1)
-  (-)
-  (-)
99,1700



-  (-)
-  (-)
-  (-)
95,1700
103,1700
17:30:00 IFC
(IFCAPITAL)
0,5000
0,4900
0,5350
0,5300
0,5300(#)
6,00
6,00
(0,5000)
14
-
14 002
6 984
3 099 (4)
146 (1)
39 967 (16)
0,4900
0,4520
0,4500
0,5300
0,5350
0,5450
7 235 (1)
2 999 (2)
1 000 (1)
0,4500
0,5500
17:30:00 IFI
(IFIRMA)
3,1100
3,0600
3,2500
3,1800
3,1100(#)
3,58
1,30
(3,0700)
36
-
10 569
33 307
150 (1)
250 (1)
1 310 (2)
3,1300
3,1100
3,1000
3,1800
3,2000
3,2200
94 (1)
250 (1)
250 (1)
2,7700
3,3700
17:30:00 IFR
(IFSA)
0,2500
0,2400
0,2500
0,2400
0,2400(#)
3,45
3,45
(0,2320)
9
-
18 454
4 607
546 (1)
3 000 (1)
3 000 (1)
0,2400
0,2240
0,2220
0,2480
0,2500
0,2900
5 000 (1)
9 031 (2)
45 061 (3)
0,2100
0,2540
17:30:00 IIA
(IIAAV)
76,0000
76,0000
76,8500
76,8500
6,74

(72,0000)
2
-
32
2 458
6 (1)
1 (1)
-  (-)
72,0000
70,1000
121,0000

15 (1)
-  (-)
-  (-)
64,8000
79,2000
17:30:00 IMC
(IMCOMPANY)
11,4000
10,9000
11,5000
11,0500
11,4000(#)
-3,07
0,00
(11,4000)
25
-
6 199
68 782
100 (1)
300 (1)
311 (2)
10,8500
10,7500
10,7000
11,0500
11,5000
11,9500
680 (1)
370 (2)
163 (1)
10,3000
12,5000
17:30:00 GKI
(IMMOBILE)
1,8300
1,6900
1,8300
1,8200
1,8150(#)
-1,09
-1,36
(1,8400)
9
-
1 463
2 657
100 (1)
100 (1)
1 000 (1)
1,7500
1,7200
1,7000
1,8150
1,8300
1,8500
700 (2)
473 (1)
2 392 (1)
1,6600
2,0200
17:30:00 IPL
(IMPEL)
6,4000
6,4000
6,4000
6,4000
6,4000(#)
8,47
8,47
(5,9000)
7
-
649
4 154
100 (1)
676 (2)
135 (1)
5,8400
5,8000
5,7000
6,4000
6,9000
7,0000
476 (2)
100 (1)
500 (1)
5,3200
6,4800
17:30:00 IMP
(IMPERA)
0,7000
0,7000
0,7500
0,7500
0,7500(#)
7,14
7,14
(0,7000)
6
-
19 203
13 984
14 170 (2)
3 341 (2)
1 000 (1)
0,7500
0,7000
0,6700
0,8000
1,0300
1,3500
10 000 (1)
718 (1)
1 181 (1)
0,6300
0,7700
17:30:00 IMS
(IMS)
2,1000
2,0500
2,3100
2,2600
2,2600(#)
9,71
9,71
(2,0600)
88
-
47 552
104 604
535 (1)
86 (1)
1 595 (1)
2,2600
2,2100
2,2000
2,3500
2,3900
2,4600
1 100 (2)
100 (1)
100 (1)
1,8550
2,2600
17:30:00 INC
(INC)
1,9000
1,7600
2,0800
1,8800
1,8800(#)
0,00
0,00
(1,8800)
136
-
91 291
175 525
100 (1)
4 525 (1)
500 (1)
1,8100
1,8000
1,7700
1,8800
1,9000
1,9700
1 850 (3)
4 215 (1)
549 (1)
1,6950
2,0600
17:30:00 IDG
(INDYGO)



0,0130(#)

-94,80
(0,2500)
-
-

7 500 (1)
60 500 (2)
-  (-)
0,0130
0,0100
-1,0000
0,2200
0,2260
7 021 (4)
1 950 (1)
3 000 (1)
0,2260
0,2740
17:30:00 IND
(INDYKPOL)





(63,5000)
-
-

-  (-)
-  (-)
-  (-)




-  (-)
-  (-)
-  (-)
57,5000
69,5000
17:30:00 ING
(INGBSK)
140,0000
139,0000
148,2000
141,2000
141,2000(#)
2,17
2,17
(138,2000)
1140
-
34 832
4 999 019
404 (2)
59 (2)
18 (1)
141,2000
141,0000
140,8000
143,0000
143,4000
144,0000
15 (1)
72 (1)
713 (2)
124,4000
152,0000
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)
94,5000
104,5000
17:30:00 INP
(INPRO)
4,1000
3,8200
4,1000
3,9000
3,9000(#)
-4,88
-4,88
(4,1000)
11
-
2 957
11 349
40 (1)
400 (1)
600 (1)
3,8000
3,7600
3,2400
3,9000
4,0800
4,1000
113 (1)
300 (1)
96 (1)
3,7000
4,5000
17:30:00 INS0622
(INS0622)





(98,0000)
-
-

-  (-)
-  (-)
-  (-)




-  (-)
-  (-)
-  (-)
96,0000
100,0000
17:30:00 INS0922
(INS0922)





(100,0000)
-
-

100 (1)
-  (-)
-  (-)
97,0000

98,5000

100 (1)
-  (-)
-  (-)
98,0000
102,0000
17:30:00 INS1020
(INS1020)





(98,2000)
-
-

76 (1)
-  (-)
-  (-)
97,0000

98,4000

100 (1)
-  (-)
-  (-)
93,2000
103,2000
17:30:00 INK
(INSTALKRK)
14,9000
14,9000
15,0000
15,0000
14,9000(#)
2,04
1,36
(14,7000)
11
-
1 229
18 421
144 (2)
180 (1)
89 (2)
14,9000
14,8000
14,7000
15,0000
15,4500
15,5000
805 (3)
50 (1)
961 (2)
13,2500
16,1500
17:30:00 IRL
(INTERAOLT)
17,2000
16,5000
17,2500
16,9500
16,9500(#)
-0,29
-0,29
(17,0000)
72
-
11 190
189 460
2 230 (1)
803 (5)
480 (1)
16,7500
16,5000
16,4500
16,9500
17,0000
17,1000
45 (1)
266 (1)
200 (1)
15,3000
18,7000
17:30:00 ITB
(INTERBUD)
0,4200
0,4200
0,4500
0,4500
0,4500(#)
7,14
7,14
(0,4200)
5
-
2 750
1 158
70 (1)
1 800 (1)
500 (1)
0,4000
0,3800
0,2000
0,4500
0,4700
0,4900
7 366 (3)
2 620 (1)
2 770 (1)
0,3780
0,4620
17:30:00 CAR
(INTERCARS)
171,0000
160,5000
178,0000
162,0000
162,0000(#)
-3,86
-3,86
(168,5000)
185
-
5 124
877 602
38 (2)
22 (3)
2 (1)
160,5000
160,0000
152,0000
162,0000
163,5000
165,0000
226 (1)
75 (2)
10 (1)
152,0000
185,0000
17:30:00 INF
(INTERFERI)





(3,1000)
-
-

140 (1)
200 (1)
500 (1)
2,9000
2,8000
2,7400
3,1000
3,2000
3,3200
6 489 (3)
1 700 (1)
180 (1)
2,8000
3,4000
17:30:00 IPO
(INTERSPPL)
1,1200
1,0500
1,1400
1,1000
1,1400(#)
0,92
4,59
(1,0900)
28
-
24 076
26 685
150 (1)
2 000 (2)
7 500 (1)
1,0700
1,0500
1,0400
1,1000
1,1100
1,1200
153 (1)
950 (1)
989 (1)
0,9820
1,1950
17:30:00 INTLADS05520
(INTLADS05520)





(69,3500)
-
-

5 000 (1)
-  (-)
-  (-)
72,7500

72,8500

5 000 (1)
-  (-)
-  (-)

17:30:00 INTLADS05538
(INTLADS05538)





(71,2000)
-
-

5 000 (1)
-  (-)
-  (-)
74,5500

74,6500

5 000 (1)
-  (-)
-  (-)

17:30:00 INTLADS06221
(INTLADS06221)





(72,9000)
-
-

5 000 (1)
-  (-)
-  (-)
76,3000

76,4000

5 000 (1)
-  (-)
-  (-)

17:30:00 INTLADS07393
(INTLADS07393)





(67,5000)
-
-

5 000 (1)
-  (-)
-  (-)
70,9000

71,0000

5 000 (1)
-  (-)
-  (-)

17:30:00 INTLADS07807
(INTLADS07807)





(65,5000)
-
-

5 000 (1)
-  (-)
-  (-)
68,9000

69,0000

5 000 (1)
-  (-)
-  (-)

17:30:00 INTLADS10777
(INTLADS10777)





(63,4500)
-
-

5 000 (1)
-  (-)
-  (-)
66,8500

66,9500

5 000 (1)
-  (-)
-  (-)

17:30:00 INTLADS11155
(INTLADS11155)





(61,2500)
-
-

5 000 (1)
-  (-)
-  (-)
64,6500

64,7500

5 000 (1)
-  (-)
-  (-)

17:30:00 INTLADS11338
(INTLADS11338)





(58,8500)
-
-

5 000 (1)
-  (-)
-  (-)
62,3000

62,4000

5 000 (1)
-  (-)
-  (-)

17:30:00 INTLADS11635
(INTLADS11635)





(56,3500)
-
-

5 000 (1)
-  (-)
-  (-)
59,8000

59,9000

5 000 (1)
-  (-)
-  (-)

17:30:00 INTLADS13086
(INTLADS13086)
57,1000
57,1000
58,0000
58,0000
8,21

(53,6000)
2
-
59
3 409
5 000 (1)
-  (-)
-  (-)
57,1000

57,2000

5 000 (1)
-  (-)
-  (-)