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 INTSCCC23242
(INTSCCC23242)





(28,2000)
-
-

2 000 (1)
-  (-)
-  (-)
27,7400

27,8800

2 000 (1)
-  (-)
-  (-)

17:30:00 INTSCCC23978
(INTSCCC23978)





(19,7900)
-
-

2 000 (1)
-  (-)
-  (-)
19,3300

19,4700

2 000 (1)
-  (-)
-  (-)

17:30:00 INTSCCC25395
(INTSCCC25395)





(15,5000)
-
-

2 000 (1)
-  (-)
-  (-)
15,0400

15,1800

2 000 (1)
-  (-)
-  (-)

17:30:00 INTSCCC25874
(INTSCCC25874)





(13,6700)
-
-

2 000 (1)
-  (-)
-  (-)
13,2100

13,3500

2 000 (1)
-  (-)
-  (-)

17:30:00 INTSCCC27029
(INTSCCC27029)





(10,5400)
-
-

2 000 (1)
-  (-)
-  (-)
10,0800

10,2200

2 000 (1)
-  (-)
-  (-)

17:30:00 INTSCCC27037
(INTSCCC27037)
11,8100
11,8100
11,8500
11,8500
-1,41

(12,0200)
2
-
120
1 419
2 000 (1)
-  (-)
-  (-)
11,5600

11,7000

2 000 (1)
-  (-)
-  (-)

17:30:00 INTSCCC27698
(INTSCCC27698)
7,7700
7,7700
7,7700
7,7700
-2,88

(8,0000)
1
-
50
389
2 000 (1)
-  (-)
-  (-)
7,5600

7,6600

2 000 (1)
-  (-)
-  (-)

17:30:00 INTSCCC27888
(INTSCCC27888)
6,5900
6,4800
6,7000
6,5300
-5,64

(6,9200)
4
-
664
4 325
2 000 (1)
-  (-)
-  (-)
6,4800

6,5800

2 000 (1)
-  (-)
-  (-)

17:30:00 INTSCDR27508
(INTSCDR27508)
11,1500
10,1600
11,1500
10,1800
-17,03

(12,2700)
20
-
4 150
44 889
2 000 (1)
30 (1)
12 (1)
10,1400
10,0300
9,5800
10,2800
13,1500
13,6000
2 000 (1)
300 (1)
50 (1)

17:30:00 INTSCDR27672
(INTSCDR27672)





(6,7800)
-
-

-  (-)
-  (-)
-  (-)




-  (-)
-  (-)
-  (-)

17:30:00 INTSDAX25783
(INTSDAX25783)
194,6000
194,6000
194,6000
194,6000
-8,47

(212,6000)
1
-
10
1 946
1 000 (1)
-  (-)
-  (-)
189,8000

190,1000

1 000 (1)
-  (-)
-  (-)

17:30:00 INTSDAX25825
(INTSDAX25825)
207,9000
207,9000
208,0000
208,0000
207,9000(#)
-7,84
-7,89
(225,7000)
2
-
20
4 159
1 000 (1)
-  (-)
-  (-)
202,9000

203,2000

1 000 (1)
-  (-)
-  (-)

17:30:00 INTSDAX26591
(INTSDAX26591)





(239,1000)
-
-

2 000 (1)
-  (-)
-  (-)
216,3000

216,6000

2 000 (1)
-  (-)
-  (-)

17:30:00 INTSDAX26609
(INTSDAX26609)
234,4000
228,0000
234,4000
228,0000
-9,74

(252,6000)
3
-
14
3 231
2 000 (1)
-  (-)
-  (-)
229,8000

230,1000
243,0000
2 000 (1)
10 (1)
-  (-)

17:30:00 INTSDAX27417
(INTSDAX27417)





(199,8000)
-
-

1 000 (1)
-  (-)
-  (-)
177,1000

177,4000

1 000 (1)
-  (-)
-  (-)

17:30:00 INTSDAX27763
(INTSDAX27763)





(150,6000)
-
-

2 000 (1)
-  (-)
-  (-)
127,9000

128,2000

2 000 (1)
-  (-)
-  (-)

17:30:00 INTSDAX28159
(INTSDAX28159)
65,5000
59,3000
67,7000
61,2500
-26,91

(83,8000)
31
-
2 048
127 478
1 900 (1)
10 (1)
10 (1)
61,2500
58,5000
58,0000
61,5500

2 000 (1)
-  (-)
-  (-)

17:30:00 INTSDAX28167
(INTSDAX28167)
79,3500
70,1500
79,3500
70,1500
-25,69

(94,4000)
8
-
237
18 055
2 000 (1)
-  (-)
-  (-)
71,8000

72,1000
81,0000
2 000 (1)
75 (1)
-  (-)

17:30:00 INTSDAX28175
(INTSDAX28175)
87,3500
82,5000
88,9500
82,5000
-21,65

(105,3000)
5
-
1 110
94 936
2 000 (1)
-  (-)
-  (-)
82,6500

82,9500

2 000 (1)
-  (-)
-  (-)

17:30:00 INTSDAX28183
(INTSDAX28183)





(116,3000)
-
-

2 000 (1)
-  (-)
-  (-)
93,6500

93,9500

2 000 (1)
-  (-)
-  (-)

17:30:00 INTSDAX28191
(INTSDAX28191)
107,9000
104,0000
107,9000
104,0000
-18,50

(127,6000)
2
-
25
2 620
2 000 (1)
-  (-)
-  (-)
104,9000

105,2000

2 000 (1)
-  (-)
-  (-)

17:30:00 INTSDAX28209
(INTSDAX28209)
124,1000
115,4000
124,1000
116,0000
-16,61

(139,1000)
4
-
77
9 214
2 000 (1)
-  (-)
-  (-)
116,4000

116,7000

2 000 (1)
-  (-)
-  (-)

17:30:00 INTSDAX28530
(INTSDAX28530)
35,9000
27,6500
38,7000
31,2300
35,9000(#)
-41,57
-32,83
(53,4500)
169
-
28 334
945 822
2 000 (1)
50 (1)
633 (1)
30,9300
30,0000
27,0000
31,2300
32,0000
38,0000
1 865 (1)
14 (1)
350 (1)

17:30:00 INTSDAX28548
(INTSDAX28548)
57,1500
47,9100
58,4000
51,0000
-30,71

(73,6000)
41
-
5 646
306 359
2 000 (1)
45 (1)
-  (-)
51,1000
47,0000
51,4000
57,0000
2 000 (1)
50 (1)
-  (-)

17:30:00 INTSDBK03426
(INTSDBK03426)





(117,1000)
-
-

5 000 (1)
-  (-)
-  (-)
115,4000

115,5000

5 000 (1)
-  (-)
-  (-)

17:30:00 INTSDBK03897
(INTSDBK03897)





(131,6000)
-
-

5 000 (1)
-  (-)
-  (-)
129,9000

130,0000

5 000 (1)
-  (-)
-  (-)

17:30:00 INTSDBK10306
(INTSDBK10306)





(103,5000)
-
-

5 000 (1)
-  (-)
-  (-)
101,8000

101,9000

5 000 (1)
-  (-)
-  (-)

17:30:00 INTSDBK10520
(INTSDBK10520)





(91,1000)
-
-

5 000 (1)
-  (-)
-  (-)
89,4500

89,5500

5 000 (1)
-  (-)
-  (-)

17:30:00 INTSDBK17566
(INTSDBK17566)





(69,6000)
-
-

5 000 (1)
-  (-)
-  (-)
68,0000

68,1000

5 000 (1)
-  (-)
-  (-)

17:30:00 INTSDBK18275
(INTSDBK18275)





(67,7500)
-
-

5 000 (1)
-  (-)
-  (-)
66,2000

66,3000

5 000 (1)
-  (-)
-  (-)

17:30:00 INTSDBK19000
(INTSDBK19000)





(59,3500)
-
-

5 000 (1)
-  (-)
-  (-)
57,7500

57,8500

5 000 (1)
-  (-)
-  (-)

17:30:00 INTSDNP25908
(INTSDNP25908)





(4,5600)
-
-

500 (1)
1 000 (1)
-  (-)
4,3000
4,2600


-  (-)
-  (-)
-  (-)

17:30:00 INTSDNP27045
(INTSDNP27045)
5,3500
5,3500
5,3500
5,3500
-12,72

(6,1300)
1
-
40
214
1 000 (1)
80 (1)
-  (-)
5,7200
5,2500
8,0000
9,9000
288 (1)
200 (1)
-  (-)

17:30:00 INTSDOW23580
(INTSDOW23580)





(387,9000)
-
-

200 (1)
-  (-)
-  (-)
353,1000

353,6000

200 (1)
-  (-)
-  (-)

17:30:00 INTSDOW24067
(INTSDOW24067)
391,4000
382,9000
391,4000
382,9000
-9,16

(421,5000)
2
-
15
5 829
400 (1)
-  (-)
-  (-)
386,6000

387,1000

400 (1)
-  (-)
-  (-)

17:30:00 INTSDOW27128
(INTSDOW27128)





(488,1000)
-
-

1 000 (1)
-  (-)
-  (-)
453,0000

453,5000

1 000 (1)
-  (-)
-  (-)

17:30:00 INTSDOW28894
(INTSDOW28894)
119,2000
108,9000
119,3000
108,9000
119,2000(#)
-27,21
-20,32
(149,6000)
7
-
402
47 374
100 (1)
10 (1)
-  (-)
115,3000
100,0000
115,8000
149,0000
150,0000
100 (1)
7 (1)
2 (1)

17:30:00 INTSDOW28902
(INTSDOW28902)
231,7000
231,7000
231,7000
231,7000
231,7000(#)
-11,83
-11,83
(262,8000)
1
-
1
232
100 (1)
-  (-)
-  (-)
228,2000

228,7000

100 (1)
-  (-)
-  (-)

17:30:00 INTSESX26021
(INTSESX26021)





(65,8500)
-
-

10 000 (1)
-  (-)
-  (-)
60,5000

60,7500

10 000 (1)
-  (-)
-  (-)

17:30:00 INTSESX26039
(INTSESX26039)
71,0000
70,8500
71,0000
70,8500
-5,91

(75,3000)
2
-
34
2 412
10 000 (1)
-  (-)
-  (-)
69,9000

70,1500

10 000 (1)
-  (-)
-  (-)

17:30:00 INTSESX28860
(INTSESX28860)
26,0000
26,0000
26,0000
26,0000
-16,24

(31,0400)
1
-
40
1 040
10 000 (1)
40 (1)
-  (-)
25,7200
20,0000
25,9700

10 000 (1)
-  (-)
-  (-)

17:30:00 INTSESX28878
(INTSESX28878)





(47,5800)
-
-

10 000 (1)
-  (-)
-  (-)
42,2400

42,4900

10 000 (1)
-  (-)
-  (-)

17:30:00 INTSEUC21154
(INTSEUC21154)





(58,3500)
-
-

10 000 (1)
-  (-)
-  (-)
58,0000

58,1000

10 000 (1)
-  (-)
-  (-)

17:30:00 INTSEUD02683
(INTSEUD02683)
84,8000
84,1000
84,8000
84,1000
-1,58

(85,4500)
2
-
60
5 067
10 000 (1)
-  (-)
-  (-)
84,6500

84,7500

10 000 (1)
-  (-)
-  (-)

17:30:00 INTSEUD03764
(INTSEUD03764)
98,3000
98,3000
98,3000
98,3000
-0,76

(99,0500)
1
-
20
1 966
3 000 (1)
-  (-)
-  (-)
98,2000

98,3000

2 980 (1)
-  (-)
-  (-)

17:30:00 INTSEUD05033
(INTSEUD05033)





(113,1000)
-
-

5 000 (1)
-  (-)
-  (-)
112,1000

112,2000

5 000 (1)
-  (-)
-  (-)

17:30:00 INTSEUD21246
(INTSEUD21246)





(71,9000)
-
-

10 000 (1)
-  (-)
-  (-)
71,1000

71,2000

10 000 (1)
-  (-)
-  (-)

17:30:00 INTSEUD21436
(INTSEUD21436)
57,2500
57,2500
57,2500
57,2500
-2,39

(58,6500)
1
-
20
1 145
10 000 (1)
-  (-)
-  (-)
57,9000

58,0000

10 000 (1)
-  (-)
-  (-)

17:30:00 INTSEUD22194
(INTSEUD22194)





(45,7200)
-
-

10 000 (1)
-  (-)
-  (-)
44,9800

45,1000

10 000 (1)
-  (-)
-  (-)

17:30:00 INTSEUD29132
(INTSEUD29132)
30,5000
30,5000
32,0300
32,0300
-3,44

(33,1700)
3
-
60
1 891
100 (1)
-  (-)
-  (-)
32,4600

32,5700

100 (1)
-  (-)
-  (-)