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 BNPPBSK0323 BRS CPD DS1029 ENG FACPM20 FEUHU20 FMBKU20 FTENZ20 GLD1132 HEL INTLADS13086 INTLDOW00877 INTLNDX20065 INTLUSD20610 INTSBCO27185 INTSDNP25908 INTSLTS27920 INTSPKN19828 INTSW2026005 KBD KRU1023 MBHPA29 MLP0523 ORB0620 OW20D201725 OW20E201650 OW20F202600 OW20P201050 OW20P202300 OW20R201250 OW20X201300 PEO1028 PIA1128 PMA RCCOPPOPEN RCFL2LTS RCFL3CONG RCFL3PGE RCFL4LIGH RCFL5NAG2 RCFL8PALL RCFS2PALL4 RCFS3HEIG RCFS4COFF2 RCFS5PALL2 RCFS8LIGH RCGSX5E12212 RCRDNP1220 RCTLGOLD09 RCTWSX5E1220 SEN SWK1122 URS WS0428
ostatnie notowanie: 01.04.2020
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 INTSBCO27185
(INTSBCO27185)





(202,2000)
-
-

200 (1)
-  (-)
-  (-)
210,7000

211,0000

200 (1)
-  (-)
-  (-)

17:30:00 INTSBCO27573
(INTSBCO27573)





(158,8000)
-
-

5 000 (1)
-  (-)
-  (-)
166,7000

167,0000

5 000 (1)
-  (-)
-  (-)

17:30:00 INTSBCO28027
(INTSBCO28027)
95,3000
95,3000
95,3000
95,3000
9,67

(86,9000)
1
-
20
1 906
5 000 (1)
-  (-)
-  (-)
93,8000

94,1000

5 000 (1)
-  (-)
-  (-)

17:30:00 INTSBCO28035
(INTSBCO28035)





(94,6500)
-
-

5 000 (1)
-  (-)
-  (-)
101,7000

102,0000

5 000 (1)
-  (-)
-  (-)

17:30:00 INTSBCO28043
(INTSBCO28043)





(102,8000)
-
-

5 000 (1)
-  (-)
-  (-)
109,9000

110,2000

5 000 (1)
-  (-)
-  (-)

17:30:00 INTSBCO28050
(INTSBCO28050)





(111,2000)
-
-

5 000 (1)
-  (-)
-  (-)
118,5000

118,8000

5 000 (1)
-  (-)
-  (-)

17:30:00 INTSBCO28068
(INTSBCO28068)





(120,0000)
-
-

5 000 (1)
-  (-)
-  (-)
127,3000

127,6000

5 000 (1)
-  (-)
-  (-)

17:30:00 INTSBCO28076
(INTSBCO28076)





(129,1000)
-
-

5 000 (1)
-  (-)
-  (-)
136,6000

136,9000

5 000 (1)
-  (-)
-  (-)

17:30:00 INTSBCO28084
(INTSBCO28084)





(138,6000)
-
-

5 000 (1)
-  (-)
-  (-)
146,2000

146,5000

5 000 (1)
-  (-)
-  (-)

17:30:00 INTSBCO28092
(INTSBCO28092)





(148,5000)
-
-

5 000 (1)
-  (-)
-  (-)
156,3000

156,6000

5 000 (1)
-  (-)
-  (-)

17:30:00 INTSBCO28290
(INTSBCO28290)





(65,5500)
-
-

5 000 (1)
-  (-)
-  (-)
72,1500

72,4500

5 000 (1)
-  (-)
-  (-)

17:30:00 INTSBCO28308
(INTSBCO28308)
85,3000
84,2000
86,0500
84,2000
5,85

(79,5500)
3
-
50
4 254
5 000 (1)
-  (-)
-  (-)
86,3500

86,6500

5 000 (1)
-  (-)
-  (-)

17:30:00 INTSBCO29025
(INTSBCO29025)
35,4300
32,8900
37,2000
37,2000
25,00

(29,7600)
15
-
1 110
39 526
5 000 (1)
-  (-)
-  (-)
35,8200

36,1200
37,3700
60,0000
5 000 (1)
5 000 (1)
80 (1)

17:30:00 INTSBCO29033
(INTSBCO29033)
47,9900
47,9900
47,9900
47,9900
17,77

(40,7500)
1
-
100
4 799
5 000 (1)
-  (-)
-  (-)
46,9800

47,2800
48,5000
5 000 (1)
100 (1)
-  (-)

17:30:00 INTSBCO29041
(INTSBCO29041)
59,0000
59,0000
59,0000
59,0000
12,06

(52,6500)
1
-
17
1 003
5 000 (1)
-  (-)
-  (-)
59,0500

59,3500

5 000 (1)
-  (-)
-  (-)

17:30:00 INTSBMW07799
(INTSBMW07799)





(23,0400)
-
-

10 000 (1)
-  (-)
-  (-)
24,1800

24,3800

10 000 (1)
-  (-)
-  (-)

17:30:00 INTSBMW08136
(INTSBMW08136)





(27,6500)
-
-

10 000 (1)
-  (-)
-  (-)
28,8400

29,0400

10 000 (1)
-  (-)
-  (-)

17:30:00 INTSBND25130
(INTSBND25130)





(50,6000)
-
-

10 000 (1)
-  (-)
-  (-)
51,4500

51,8500

9 950 (1)
-  (-)
-  (-)

17:30:00 INTSBND25148
(INTSBND25148)





(71,5500)
-
-

10 000 (1)
-  (-)
-  (-)
72,6500

73,0500

9 900 (1)
-  (-)
-  (-)

17:30:00 INTSCCC23242
(INTSCCC23242)





(28,1200)
-
-

2 000 (1)
-  (-)
-  (-)
27,9800

28,1200

2 000 (1)
-  (-)
-  (-)

17:30:00 INTSCCC23978
(INTSCCC23978)
19,6100
19,4800
19,6100
19,4800
-1,17

(19,7100)
2
-
24
469
2 000 (1)
-  (-)
-  (-)
19,5600

19,7000

2 000 (1)
-  (-)
-  (-)

17:30:00 INTSCCC25395
(INTSCCC25395)





(15,4200)
-
-

2 000 (1)
-  (-)
-  (-)
15,2800

15,4200

2 000 (1)
-  (-)
-  (-)

17:30:00 INTSCCC25874
(INTSCCC25874)





(13,5800)
-
-

2 000 (1)
-  (-)
-  (-)
13,4400

13,5800

2 000 (1)
-  (-)
-  (-)

17:30:00 INTSCCC27029
(INTSCCC27029)





(10,4500)
-
-

2 000 (1)
-  (-)
-  (-)
10,3100

10,4500

2 000 (1)
-  (-)
-  (-)

17:30:00 INTSCCC27037
(INTSCCC27037)





(11,9400)
-
-

2 000 (1)
-  (-)
-  (-)
11,8000

11,9400

2 000 (1)
-  (-)
-  (-)

17:30:00 INTSCCC27698
(INTSCCC27698)
7,7400
7,7400
7,7400
7,7400
-2,15

(7,9100)
1
-
600
4 644
2 000 (1)
-  (-)
-  (-)
7,7900

7,8900

2 000 (1)
-  (-)
-  (-)

17:30:00 INTSCCC27888
(INTSCCC27888)
6,6300
6,6300
6,6300
6,6300
-2,93

(6,8300)
1
-
140
928
2 000 (1)
-  (-)
-  (-)
6,7100

6,8100
9,1200
2 000 (1)
100 (1)
-  (-)

17:30:00 INTSCDR27508
(INTSCDR27508)
13,2700
13,2700
13,8900
13,8900
7,84

(12,8800)
5
-
420
5 705
2 000 (1)
100 (1)
-  (-)
13,5200
13,2000
13,6600

2 000 (1)
-  (-)
-  (-)

17:30:00 INTSCDR27672
(INTSCDR27672)
8,0000
8,0000
8,0000
8,0000
8,5200(#)
8,25
15,29
(7,3900)
4
-
465
3 720
250 (2)
50 (1)
40 (1)
8,5000
8,2000
8,0000
9,0000
10,5000
93 (1)
150 (1)
-  (-)

17:30:00 INTSDAX25783
(INTSDAX25783)





(195,3000)
-
-

1 000 (1)
-  (-)
-  (-)
210,3000

210,6000

1 000 (1)
-  (-)
-  (-)

17:30:00 INTSDAX25825
(INTSDAX25825)





(208,3000)
-
-

1 000 (1)
-  (-)
-  (-)
223,5000

223,8000

1 000 (1)
-  (-)
-  (-)

17:30:00 INTSDAX26591
(INTSDAX26591)





(221,6000)
-
-

2 000 (1)
-  (-)
-  (-)
236,9000

237,2000

2 000 (1)
-  (-)
-  (-)

17:30:00 INTSDAX26609
(INTSDAX26609)
254,1000
254,1000
254,1000
254,1000
8,13

(235,0000)
1
-
10
2 541
2 000 (1)
-  (-)
-  (-)
250,5000

250,8000
255,0000
2 000 (1)
5 (1)
-  (-)

17:30:00 INTSDAX27417
(INTSDAX27417)
198,8000
198,8000
200,8000
200,8000
9,97

(182,6000)
2
-
20
3 996
1 000 (1)
-  (-)
-  (-)
197,5000

197,8000
202,8000
1 000 (1)
10 (1)
-  (-)

17:30:00 INTSDAX27763
(INTSDAX27763)





(133,8000)
-
-

2 000 (1)
-  (-)
-  (-)
148,1000

148,4000

2 000 (1)
-  (-)
-  (-)

17:30:00 INTSDAX28159
(INTSDAX28159)
80,9500
80,9500
85,3000
85,0000
26,02

(67,4500)
12
-
399
33 409
2 000 (1)
-  (-)
-  (-)
81,0500

81,3500

2 000 (1)
-  (-)
-  (-)

17:30:00 INTSDAX28167
(INTSDAX28167)
96,5000
96,5000
96,5000
96,5000
23,72

(78,0000)
1
-
5
483
2 000 (1)
-  (-)
-  (-)
91,7000

92,0000

2 000 (1)
-  (-)
-  (-)

17:30:00 INTSDAX28175
(INTSDAX28175)
101,4000
101,2000
106,4000
106,3000
19,84

(88,7000)
6
-
909
95 957
2 000 (1)
-  (-)
-  (-)
102,6000

102,9000

2 000 (1)
-  (-)
-  (-)

17:30:00 INTSDAX28183
(INTSDAX28183)
115,2000
110,7000
117,4000
114,4000
14,74

(99,7000)
7
-
208
24 026
2 000 (1)
-  (-)
-  (-)
113,7000

114,0000
125,0000
2 000 (1)
15 (1)
-  (-)

17:30:00 INTSDAX28191
(INTSDAX28191)





(110,9000)
-
-

2 000 (1)
-  (-)
-  (-)
125,0000

125,3000

2 000 (1)
-  (-)
-  (-)

17:30:00 INTSDAX28209
(INTSDAX28209)





(122,3000)
-
-

2 000 (1)
-  (-)
-  (-)
136,5000

136,8000

2 000 (1)
-  (-)
-  (-)

17:30:00 INTSDAX28530
(INTSDAX28530)
49,1100
46,9500
55,5000
50,7500
36,10

(37,2900)
168
-
22 454
1 160 707
2 000 (1)
30 (1)
20 (1)
50,6000
50,0000
47,0000
50,9000
53,0000
56,0000
2 000 (1)
100 (1)
100 (1)

17:30:00 INTSDAX28548
(INTSDAX28548)
70,8000
68,0000
74,0000
73,5000
28,16

(57,3500)
15
-
1 665
118 975
2 000 (1)
-  (-)
-  (-)
70,8500

71,1500
86,1500
2 000 (1)
70 (1)
-  (-)

17:30:00 INTSDBK03426
(INTSDBK03426)





(114,2000)
-
-

5 000 (1)
-  (-)
-  (-)
116,5000

116,6000

5 000 (1)
-  (-)
-  (-)

17:30:00 INTSDBK03897
(INTSDBK03897)





(128,6000)
-
-

5 000 (1)
-  (-)
-  (-)
131,1000

131,2000

5 000 (1)
-  (-)
-  (-)

17:30:00 INTSDBK10306
(INTSDBK10306)





(100,7000)
-
-

5 000 (1)
-  (-)
-  (-)
102,9000

103,0000

5 000 (1)
-  (-)
-  (-)

17:30:00 INTSDBK10520
(INTSDBK10520)





(88,4500)
-
-

5 000 (1)
-  (-)
-  (-)
90,5500

90,6500

5 000 (1)
-  (-)
-  (-)

17:30:00 INTSDBK17566
(INTSDBK17566)





(67,1000)
-
-

5 000 (1)
-  (-)
-  (-)
68,9500

69,0500

5 000 (1)
-  (-)
-  (-)

17:30:00 INTSDBK18275
(INTSDBK18275)





(65,3000)
-
-

5 000 (1)
-  (-)
-  (-)
67,1000

67,2000

5 000 (1)
-  (-)
-  (-)

17:30:00 INTSDBK19000
(INTSDBK19000)





(56,9000)
-
-

5 000 (1)
-  (-)
-  (-)
58,6500

58,7500

5 000 (1)
-  (-)
-  (-)