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 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
09:00:00 IMC
(IMCOMPANY)
11,2500
11,2500
11,2500
11,2500
11,2500(#)
-1,32
-1,32
(11,4000)
1
-
10
113
555 (1)
2 134 (2)
90 (1)
11,2500
11,1500
11,1000
11,4000
11,5000
11,6000
2 450 (2)
3 100 (2)
2 200 (1)
10,3000
12,5000
10:19:08 GKI
(IMMOBILE)
2,5600
2,4400
2,5600
2,4400
2,5600(#)
0,00
4,92
(2,4400)
3
-
13
33
448 (1)
4 213 (1)
316 (2)
2,4400
2,4200
2,4000
2,5600
2,5700
2,7100
955 (1)
1 072 (1)
608 (1)
2,2000
2,6800
10:19:21 IPL
(IMPEL)



12,5500(#)

1,21
(12,4000)
-
-

853 (2)
40 (1)
1 200 (1)
-1,0000
13,5000
13,0500
12,0000
12,4000
12,5500
1 529 (2)
40 (1)
612 (2)
11,2000
13,6000
09:00:00 IMP
(IMPERA)





(1,1700)
-
-

9 910 (1)
7 500 (1)
606 (1)
1,1100
1,1000
1,0700
1,2000
1,3400
1,3500
11 828 (2)
1 181 (1)
1 200 (1)
1,0600
1,2800
09:42:47 IMS
(IMS)
2,6000
2,6000
2,6000
2,6000
1,96

(2,5500)
1
-
20
52
30 (1)
1 421 (3)
400 (2)
2,5600
2,5500
2,5200
2,6000
2,6200
2,6300
9 860 (2)
50 (1)
2 875 (1)
2,3000
2,8000
10:28:53 INC
(INC)
17,2000
15,5000
17,2000
16,2000
15,5000(#)
8,00
3,33
(15,0000)
365
-
115 880
1 914 324
703 (3)
1 050 (4)
1 004 (1)
16,1000
16,0000
15,9000
16,2000
16,2500
16,4000
48 (1)
700 (2)
746 (2)
13,5000
16,5000
10:11:36 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
10:18:27 ING
(INGBSK)
132,0000
132,0000
134,6000
132,6000
132,0000(#)
0,61
0,15
(131,8000)
59
-
1 063
141 276
1 000 (1)
65 (2)
90 (2)
132,6000
132,2000
132,0000
132,8000
133,0000
133,2000
4 (1)
130 (3)
83 (2)
118,8000
144,8000
09:00:00 INP1021
(INP1021)





(100,2000)
-
-

-  (-)
-  (-)
-  (-)


100,3000
101,4900
30 (1)
9 (1)
-  (-)

09:56:50 INP
(INPRO)
4,7400
4,7400
4,7400
4,7400
0,85

(4,7000)
2
-
92
436
500 (1)
1 652 (1)
327 (2)
4,5600
4,5400
4,2200
4,7400
4,7600
4,9000
169 (2)
1 576 (1)
1 521 (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)
-
-

-  (-)
-  (-)
-  (-)




-  (-)
-  (-)
-  (-)

10:03:42 INK
(INSTALKRK)
19,5000
19,4000
19,8500
19,4000
-2,51

(19,9000)
7
-
611
11 986
10 (1)
49 (1)
100 (1)
19,4000
19,3500
19,3000
19,8500
19,9000
19,9500
51 (1)
619 (3)
625 (2)
17,9500
21,8000
10:26:45 IRL
(INTERAOLT)
15,3000
15,1500
15,3000
15,2000
15,3000(#)
-0,65
0,00
(15,3000)
27
-
2 673
40 741
196 (2)
55 (1)
250 (1)
15,2000
15,1500
15,1000
15,3000
15,4000
15,5000
10 499 (3)
99 (1)
272 (2)
13,8000
16,8000
10:07:44 ITB
(INTERBUD)



0,5200(#)

-1,89
(0,5300)
-
-

6 513 (1)
1 178 (1)
20 000 (1)
0,5200
0,5050
0,5000
0,5200
0,5700
0,5900
6 513 (1)
2 185 (2)
11 780 (1)
0,4780
0,5800
09:50:06 CAR
(INTERCARS)
215,0000
215,0000
218,0000
218,0000
215,0000(#)
3,81
2,38
(210,0000)
17
-
250
54 148
12 (1)
349 (3)
229 (4)
216,0000
215,0000
214,0000
218,0000
219,0000
220,0000
53 (4)
82 (3)
270 (8)
189,0000
231,0000
09:00:00 INF
(INTERFERI)





(3,1400)
-
-

2 000 (2)
2 010 (2)
1 000 (1)
2,9000
2,8400
2,6200
3,1200
3,1400
3,1600
3 313 (2)
499 (1)
2 241 (2)
2,8400
3,4400
09:31:37 IPO
(INTERSPPL)
1,2900
1,2900
1,2900
1,2900
0,00

(1,2900)
1
-
28
36
400 (4)
500 (5)
6 000 (1)
1,2750
1,2700
1,2650
1,2900
1,2950
1,3000
194 (1)
500 (1)
500 (1)
1,1650
1,4150
09:05:00 INTLADS05520
(INTLADS05520)





(84,3000)
-
-

5 000 (1)
-  (-)
-  (-)
83,8000

83,9000

5 000 (1)
-  (-)
-  (-)

09:05:00 INTLADS16832
(INTLADS16832)





(48,7500)
-
-

5 000 (1)
-  (-)
-  (-)
48,4000

48,5000

5 000 (1)
-  (-)
-  (-)

09:05:00 INTLADS17350
(INTLADS17350)





(44,6000)
-
-

5 000 (1)
-  (-)
-  (-)
44,2000

44,3000

5 000 (1)
-  (-)
-  (-)

09:05:00 INTLADS17996
(INTLADS17996)





(40,1000)
-
-

5 000 (1)
-  (-)
-  (-)
39,7500

39,8500

5 000 (1)
-  (-)
-  (-)

10:18:39 INTLAPL05256
(INTLAPL05256)





(1 392,5000)
-
-

10 (1)
-  (-)
-  (-)
1 325,5000



-  (-)
-  (-)
-  (-)

10:18:39 INTLAPL05264
(INTLAPL05264)





(1 428,0000)
-
-

5 (1)
-  (-)
-  (-)
1 361,0000



-  (-)
-  (-)
-  (-)

10:18:39 INTLAPL15750
(INTLAPL15750)





(1 301,5000)
-
-

5 (1)
-  (-)
-  (-)
1 235,5000



-  (-)
-  (-)
-  (-)

09:05:00 INTLBCO31179
(INTLBCO31179)





(90,3000)
-
-

5 000 (1)
100 (1)
-  (-)
89,0000
66,0000
89,3000

5 000 (1)
-  (-)
-  (-)

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

(94,5000)
1
-
5
473
5 000 (1)
-  (-)
-  (-)
93,2000

93,5000

5 000 (1)
-  (-)
-  (-)

09:05:00 INTLBCO31195
(INTLBCO31195)





(96,5000)
-
-

5 000 (1)
-  (-)
-  (-)
95,2000

95,5000

5 000 (1)
-  (-)
-  (-)

09:05:00 INTLBCO31203
(INTLBCO31203)





(98,5000)
-
-

5 000 (1)
-  (-)
-  (-)
97,1000

97,4000

5 000 (1)
-  (-)
-  (-)

09:05:00 INTLBCO31211
(INTLBCO31211)





(100,4000)
-
-

5 000 (1)
-  (-)
-  (-)
99,0000

99,3000

5 000 (1)
-  (-)
-  (-)

09:05:00 INTLBCO31229
(INTLBCO31229)





(102,2000)
-
-

5 000 (1)
-  (-)
-  (-)
100,8000

101,2000

5 000 (1)
-  (-)
-  (-)

09:05:00 INTLBCO31260
(INTLBCO31260)





(105,6000)
-
-

5 000 (1)
-  (-)
-  (-)
104,2000

104,4000
108,6000
5 000 (1)
10 (1)
-  (-)

09:05:00 INTLBCO31278
(INTLBCO31278)





(109,2000)
-
-

5 000 (1)
-  (-)
-  (-)
107,8000

108,0000

5 000 (1)
-  (-)
-  (-)

09:05:00 INTLBCO31286
(INTLBCO31286)





(112,8000)
-
-

5 000 (1)
-  (-)
-  (-)
111,4000

111,6000

5 000 (1)
-  (-)
-  (-)

09:05:00 INTLBCO31294
(INTLBCO31294)





(116,4000)
-
-

5 000 (1)
60 (1)
-  (-)
115,0000
91,0000
115,2000
118,0000
5 000 (1)
11 (1)
-  (-)

09:05:00 INTLBCO31328
(INTLBCO31328)





(83,6000)
-
-

5 000 (1)
-  (-)
-  (-)
82,4000

82,7000

5 000 (1)
-  (-)
-  (-)

09:05:00 INTLBCO31336
(INTLBCO31336)





(85,9000)
-
-

5 000 (1)
-  (-)
-  (-)
84,7000

85,0000

5 000 (1)
-  (-)
-  (-)

09:05:00 INTLBCO31344
(INTLBCO31344)





(88,2000)
-
-

5 000 (1)
-  (-)
-  (-)
86,9000

87,2000

5 000 (1)
-  (-)
-  (-)

09:05:00 INTLBCO31633
(INTLBCO31633)





(46,5500)
-
-

5 000 (1)
-  (-)
-  (-)
45,6500

45,9500

5 000 (1)
-  (-)
-  (-)

09:05:00 INTLBCO31641
(INTLBCO31641)





(49,9500)
-
-

5 000 (1)
-  (-)
-  (-)
49,0000

49,3000

5 000 (1)
-  (-)
-  (-)

09:05:00 INTLBCO31658
(INTLBCO31658)





(53,3000)
-
-

5 000 (1)
-  (-)
-  (-)
52,3000

52,6000

5 000 (1)
-  (-)
-  (-)

09:05:00 INTLBCO31666
(INTLBCO31666)





(56,5000)
-
-

5 000 (1)
100 (1)
-  (-)
55,4000
44,0000
55,7000

5 000 (1)
-  (-)
-  (-)

09:05:00 INTLBCO31674
(INTLBCO31674)





(59,6000)
-
-

5 000 (1)
-  (-)
-  (-)
58,5000

58,8000

5 000 (1)
-  (-)
-  (-)

09:05:00 INTLBCO31682
(INTLBCO31682)





(62,6000)
-
-

5 000 (1)
-  (-)
-  (-)
61,5000

61,8000

5 000 (1)
-  (-)
-  (-)

09:05:00 INTLBCO31690
(INTLBCO31690)





(65,5000)
-
-

5 000 (1)
-  (-)
-  (-)
64,4000

64,7000

5 000 (1)
-  (-)
-  (-)

09:05:00 INTLBCO31708
(INTLBCO31708)





(71,1000)
-
-

5 000 (1)
-  (-)
-  (-)
69,9000

70,2000

5 000 (1)
-  (-)
-  (-)

09:05:00 INTLBCO31716
(INTLBCO31716)





(76,3000)
-
-

5 000 (1)
-  (-)
-  (-)
75,1000

75,4000

5 000 (1)
-  (-)
-  (-)

09:05:00 INTLBCO31724
(INTLBCO31724)





(81,3000)
-
-

5 000 (1)
-  (-)
-  (-)
80,0000

80,3000

5 000 (1)
-  (-)
-  (-)

09:05:00 INTLBCO31914
(INTLBCO31914)





(43,0500)
-
-

5 000 (1)
-  (-)
-  (-)
42,1500

42,4500

5 000 (1)
-  (-)
-  (-)