STRONA GŁÓWNA         
DM PEKAO         
DM 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 BNPPBSK0422 BPHFIZBI4 CDL DVL0523 EGS F6MWH20 FENAZ19 FLTBZ19 FPLYZ19 GHE0720 GCN INS0622 INTLBND11098 INTLDOW13482 INTLJSW25940 INTLOPL21626 INTLPKO25841 INTLVOW15842 INTSDBK03426 INTSNAG24851 INTSSPX24034 IZS KRU0321 MPH MCR OPERA3GR OW20B202600 OW20L192075 OW20N201900 OW20X191725 PBG0620 PEP PKO PRZ1226 RCDGRAOPEN RCFL2FW202 RCFL2TOTF RCFL3FW202 RCFL3RDX2 RCFL4MSPET RCFL5WHT1 RCFS2COCO RCFS2SOY RCFS3HEIG RCFS4BPL RCFS5NAG1 RCGCOMB0421 RCKTXAOPEN RCSAEAOPEN RCTLHEIG1 RCTLTOTF2 RCTSPSM1 RLP SID1131 TPE VIN WZ0124
ostatnie notowanie: 20.11.2019
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 INTLVOW15842
(INTLVOW15842)





(31,6100)
-
-

5 000 (1)
-  (-)
-  (-)
30,8900

31,2900

5 000 (1)
-  (-)
-  (-)

17:30:00 INTLVOW17137
(INTLVOW17137)





(28,2100)
-
-

5 000 (1)
-  (-)
-  (-)
27,4900

27,8900

5 000 (1)
-  (-)
-  (-)

17:30:00 INTLVOW19653
(INTLVOW19653)
23,6700
23,6700
23,6700
23,6700
-3,90

(24,6300)
1
-
400
9 468
5 000 (1)
-  (-)
-  (-)
23,9000

24,3000

5 000 (1)
-  (-)
-  (-)

17:30:00 INTLW2012104
(INTLW2012104)
4,9300
4,9300
4,9300
4,9300
-2,57

(5,0600)
1
-
210
1 035
20 000 (1)
-  (-)
-  (-)
4,9600

5,0100

20 000 (1)
-  (-)
-  (-)

17:30:00 INTLW2012112
(INTLW2012112)
5,6400
5,6200
5,7500
5,7500
-1,03

(5,8100)
4
-
4 800
27 140
20 000 (1)
140 (1)
-  (-)
5,7100
5,6000
5,7600

20 000 (1)
-  (-)
-  (-)

17:30:00 INTLW2012328
(INTLW2012328)





(6,1900)
-
-

20 000 (1)
-  (-)
-  (-)
6,0900

6,1400

20 000 (1)
-  (-)
-  (-)

17:30:00 INTLW2012450
(INTLW2012450)





(6,9000)
-
-

20 000 (1)
-  (-)
-  (-)
6,8000

6,8500

20 000 (1)
-  (-)
-  (-)

17:30:00 INTLW2012484
(INTLW2012484)





(7,6700)
-
-

20 000 (1)
150 (1)
-  (-)
7,5700
7,2700
7,6200
8,7700
9,0000
20 000 (1)
125 (1)
150 (1)

17:30:00 INTLW2014621
(INTLW2014621)





(4,6000)
-
-

20 000 (1)
-  (-)
-  (-)
4,4900

4,5400

20 000 (1)
-  (-)
-  (-)

17:30:00 INTLW2014639
(INTLW2014639)





(4,8300)
-
-

20 000 (1)
-  (-)
-  (-)
4,7300

4,7800

20 000 (1)
-  (-)
-  (-)

17:30:00 INTLW2015008
(INTLW2015008)





(4,2700)
-
-

20 000 (1)
-  (-)
-  (-)
4,1700

4,2200
5,2500
20 000 (1)
1 000 (1)
-  (-)

17:30:00 INTLW2016766
(INTLW2016766)





(3,7900)
-
-

20 000 (1)
-  (-)
-  (-)
3,6900

3,7400

20 000 (1)
-  (-)
-  (-)

17:30:00 INTLW2016774
(INTLW2016774)
4,0500
4,0500
4,0500
4,0500
0,25

(4,0400)
1
-
70
284
20 000 (1)
-  (-)
-  (-)
3,9400

3,9900

20 000 (1)
-  (-)
-  (-)

17:30:00 INTLW2016808
(INTLW2016808)
3,4100
3,4100
3,4200
3,4200
-3,66

(3,5500)
2
-
150
512
20 000 (1)
-  (-)
-  (-)
3,4500

3,5000
4,6000
20 000 (1)
342 (1)
-  (-)

17:30:00 INTLW2017012
(INTLW2017012)





(3,0600)
-
-

20 000 (1)
-  (-)
-  (-)
2,9500

3,0000

20 000 (1)
-  (-)
-  (-)

17:30:00 INTLW2017020
(INTLW2017020)





(3,3100)
-
-

20 000 (1)
-  (-)
-  (-)
3,2100

3,2600

20 000 (1)
-  (-)
-  (-)

17:30:00 INTLW2017145
(INTLW2017145)
2,5500
2,3900
2,5500
2,3900
-6,27

(2,5500)
4
-
4 000
9 890
30 000 (1)
-  (-)
-  (-)
2,4400

2,4900
3,7500
30 000 (1)
15 000 (1)
-  (-)

17:30:00 INTLW2017152
(INTLW2017152)
2,5500
2,5500
2,5500
2,5500
-9,25

(2,8100)
1
-
1
3
30 000 (1)
-  (-)
-  (-)
2,7000

2,7500
4,0400
30 000 (1)
1 000 (1)
-  (-)

17:30:00 INTLW2017400
(INTLW2017400)
2,3200
2,1700
2,3200
2,2200
2,3200(#)
-3,06
1,31
(2,2900)
3
-
1 245
2 802
30 000 (1)
1 000 (1)
-  (-)
2,1900
2,0000
2,2400
3,3100
30 000 (1)
524 (1)
-  (-)

17:30:00 INTLW2024901
(INTLW2024901)
1,9300
1,8300
1,9300
1,8500
-9,76

(2,0500)
5
-
3 055
5 753
30 000 (1)
-  (-)
-  (-)
1,9500

2,0000

30 000 (1)
-  (-)
-  (-)

17:30:00 INTLW2025411
(INTLW2025411)
1,5400
1,3500
1,5400
1,4400
-7,69

(1,5600)
10
-
37 800
54 143
30 000 (1)
-  (-)
-  (-)
1,4600

1,5100

30 000 (1)
-  (-)
-  (-)

17:30:00 INTLW2025429
(INTLW2025429)
1,8100
1,6800
1,8100
1,6800
-7,69

(1,8200)
3
-
440
769
30 000 (1)
180 (1)
-  (-)
1,7100
1,3500
1,7600
2,2200
30 000 (1)
140 (1)
-  (-)

17:30:00 INTLW2025759
(INTLW2025759)
1,2900
1,0600
1,2900
1,1700
-11,36

(1,3200)
9
-
29 924
32 611
30 000 (1)
-  (-)
-  (-)
1,2100

1,2600
1,3000
1,4000
30 000 (1)
200 (1)
722 (1)

17:30:00 INTLW2025791
(INTLW2025791)
0,7800
0,6800
0,8300
0,6800
0,7800(#)
-15,00
-2,50
(0,8000)
12
-
105 550
76 204
-  (-)
-  (-)
-  (-)




-  (-)
-  (-)
-  (-)

17:30:00 INTLW2025809
(INTLW2025809)
1,0000
0,8100
1,0300
1,0300
-2,83

(1,0600)
17
-
129 504
119 119
30 000 (1)
200 (1)
-  (-)
0,9600
0,8000
1,0100
1,0600
1,9000
30 000 (1)
450 (1)
840 (1)

17:30:00 INL
(INTROL)
2,5600
2,5000
2,5600
2,5600
0,00

(2,5600)
4
-
2 520
6 301
2 000 (1)
1 000 (1)
1 100 (2)
2,5000
2,4600
2,4000
2,5600
2,6400
2,6600
1 020 (1)
20 (1)
20 (1)
2,3200
2,8000
17:30:00 INTSBCO01503
(INTSBCO01503)





(197,8000)
-
-

4 000 (1)
-  (-)
-  (-)
196,3000

196,6000

4 000 (1)
-  (-)
-  (-)

17:30:00 INTSBCO02378
(INTSBCO02378)





(224,1000)
-
-

2 500 (1)
-  (-)
-  (-)
222,7000

223,0000

2 500 (1)
-  (-)
-  (-)

17:30:00 INTSBCO05322
(INTSBCO05322)





(245,1000)
-
-

2 500 (1)
-  (-)
-  (-)
243,7000

244,0000

2 500 (1)
-  (-)
-  (-)

17:30:00 INTSBCO06700
(INTSBCO06700)





(91,7500)
-
-

5 000 (1)
-  (-)
-  (-)
90,1000

90,4000

5 000 (1)
-  (-)
-  (-)

17:30:00 INTSBCO22186
(INTSBCO22186)





(57,9500)
-
-

10 000 (1)
-  (-)
-  (-)
56,2500

56,5500

10 000 (1)
-  (-)
-  (-)

17:30:00 INTSBCO25403
(INTSBCO25403)
27,6400
27,6400
27,6400
27,6400
-4,82

(29,0400)
1
-
42
1 161
5 000 (1)
-  (-)
-  (-)
27,2600

27,5600
33,0000
39,0000
5 000 (1)
30 (1)
42 (1)

17:30:00 INTSBMW07799
(INTSBMW07799)





(11,1000)
-
-

10 000 (1)
-  (-)
-  (-)
11,0300

11,2300

10 000 (1)
-  (-)
-  (-)

17:30:00 INTSBMW08136
(INTSBMW08136)





(15,5300)
-
-

10 000 (1)
-  (-)
-  (-)
15,4600

15,6600

10 000 (1)
-  (-)
-  (-)

17:30:00 INTSBND24208
(INTSBND24208)





(50,7500)
-
-

10 000 (1)
-  (-)
-  (-)
49,3400

49,7400

9 938 (1)
-  (-)
-  (-)

17:30:00 INTSBND25130
(INTSBND25130)





(70,5500)
-
-

10 000 (1)
-  (-)
-  (-)
69,1500

69,5500

10 000 (1)
-  (-)
-  (-)

17:30:00 INTSBND25148
(INTSBND25148)





(90,6000)
-
-

10 000 (1)
-  (-)
-  (-)
89,2500

89,6500

10 000 (1)
-  (-)
-  (-)

17:30:00 INTSCCC23242
(INTSCCC23242)





(20,0700)
-
-

2 000 (1)
-  (-)
-  (-)
19,9700

20,0700

2 000 (1)
-  (-)
-  (-)

17:30:00 INTSCCC23978
(INTSCCC23978)





(11,6000)
-
-

2 000 (1)
-  (-)
-  (-)
11,5000

11,6000

2 000 (1)
-  (-)
-  (-)

17:30:00 INTSCCC25395
(INTSCCC25395)
7,4400
7,4400
7,4400
7,4400
2,20

(7,2800)
1
-
135
1 004
2 000 (1)
-  (-)
-  (-)
7,1800

7,2800

2 000 (1)
-  (-)
-  (-)

17:30:00 INTSCCC25874
(INTSCCC25874)
5,6000
5,3000
5,6000
5,3000
-2,57

(5,4400)
4
-
1 392
7 573
2 000 (1)
-  (-)
-  (-)
5,3400

5,4400

2 000 (1)
-  (-)
-  (-)

17:30:00 INTSCDR24745
(INTSCDR24745)
5,5600
5,5600
5,6200
5,6200
-0,35

(5,6400)
3
-
460
2 564
3 000 (1)
500 (1)
-  (-)
5,5400
5,4000
5,6400
6,1100
7,5700
3 000 (1)
160 (1)
191 (1)

17:30:00 INTSCDR24794
(INTSCDR24794)
6,6900
6,6900
6,7500
6,7500
-0,88

(6,8100)
2
-
250
1 682
3 000 (1)
100 (1)
-  (-)
6,7100
6,6000
6,8100
8,2400
3 000 (1)
100 (1)
-  (-)

17:30:00 INTSCDR24802
(INTSCDR24802)





(7,9300)
-
-

3 000 (1)
-  (-)
-  (-)
7,8300

7,9300

3 000 (1)
-  (-)
-  (-)

17:30:00 INTSCDR24810
(INTSCDR24810)
9,1300
9,0100
9,1300
9,0300
-0,77

(9,1000)
4
-
7 700
69 971
3 700 (2)
-  (-)
-  (-)
9,0000

9,1000

3 000 (1)
-  (-)
-  (-)

17:30:00 INTSDAX19968
(INTSDAX19968)





(11,8200)
-
-

-  (-)
-  (-)
-  (-)




-  (-)
-  (-)
-  (-)

17:30:00 INTSDAX20180
(INTSDAX20180)
29,9900
28,5000
33,0000
28,5000
29,9900(#)
5,71
11,24
(26,9600)
44
-
4 852
152 889
5 000 (1)
78 (1)
100 (1)
28,6600
28,5000
27,5000
32,9000
32,9500
33,0000
100 (1)
95 (1)
120 (1)

17:30:00 INTSDAX25452
(INTSDAX25452)
42,0100
40,5300
44,4800
41,5200
42,0100(#)
6,52
7,77
(38,9800)
30
-
3 876
165 946
10 000 (1)
12 (1)
-  (-)
40,6900
37,0000
40,9900
42,3200
69,0000
10 000 (1)
24 (1)
100 (1)

17:30:00 INTSDAX25783
(INTSDAX25783)
54,1000
54,1000
56,9500
56,2000
9,55

(51,3000)
4
-
218
12 109
10 000 (1)
-  (-)
-  (-)
53,0000

53,3000

10 000 (1)
-  (-)
-  (-)

17:30:00 INTSDAX25825
(INTSDAX25825)
67,9000
65,5000
68,1000
65,5000
2,66

(63,8000)
9
-
1 772
119 230
10 000 (1)
15 (1)
50 (1)
65,5500
64,0000
56,0000
65,8500
70,0000
10 000 (1)
30 (1)
-  (-)