STRONA GŁÓWNA         
DM PEKAO         
CDM PEKAO SA         
ANALIZY PEKAO         
BANK PEKAO SA         
Bank Pekao

Wersja pełna notowań

    Wersja skrócona
pakiety komunikaty odśwież
Poprzednia | Następna Przejdz do strony: 06N ART BNF1221 BSC CPL EIB0722 F1MWM19 FCHFM19 FJSWU19 FPGNZ19 GBK0520 GNB0824 IMC INTLBCO19356 INTLDOW17806 INTLLTS23689 INTLPKN06353 INTLUSD21279 INTSDAX19968 INTSOPL05967 INTSW2005892 KGH KSW MBHPE06 MZN OVO OW20F192650 OW20I192100 OW20R192200 OW20T192050 PBS0523 PHR PLO1130 RAF RCFL2ALV2 RCFL2OIL3 RCFL3CONG RCFL3OPL RCFL4FW202 RCFL6COCO RCFS2HEIG RCFS3CDPRO1 RCFS3PKO RCFS4SOY RCGCOMB0221 RCI1220 RCSUGAAOPEN2 RCTLOIL007 RCTSCOPP04 RCTSSUGA12 SLV TRIGONPP VST ZAM1124
ostatnie notowanie: 17.06.2019
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
06:17:12 INTSW2005892
(INTSW2005892)





(3,2200)
-
-

-  (-)
-  (-)
-  (-)




-  (-)
-  (-)
-  (-)

06:17:12 INTSW2019307
(INTSW2019307)





(3,5600)
-
-

-  (-)
-  (-)
-  (-)


6,1000

1 000 (1)
-  (-)
-  (-)

06:17:12 INTSW2019430
(INTSW2019430)





(3,9000)
-
-

-  (-)
-  (-)
-  (-)


5,1000

158 (1)
-  (-)
-  (-)

06:17:12 INTSW2019588
(INTSW2019588)





(4,2500)
-
-

500 (1)
-  (-)
-  (-)
3,5000



-  (-)
-  (-)
-  (-)

06:17:12 INTSW2019596
(INTSW2019596)





(4,6000)
-
-

-  (-)
-  (-)
-  (-)




-  (-)
-  (-)
-  (-)

06:17:12 INTSW2019893
(INTSW2019893)





(6,4600)
-
-

-  (-)
-  (-)
-  (-)




-  (-)
-  (-)
-  (-)

06:17:12 INTSW2019976
(INTSW2019976)





(7,1300)
-
-

-  (-)
-  (-)
-  (-)




-  (-)
-  (-)
-  (-)

06:17:12 INTSW2020727
(INTSW2020727)





(2,8900)
-
-

-  (-)
-  (-)
-  (-)




-  (-)
-  (-)
-  (-)

06:17:12 INTSW2020859
(INTSW2020859)





(1,9000)
-
-

-  (-)
-  (-)
-  (-)


2,4400
2,6600
1 158 (1)
603 (1)
-  (-)

06:17:12 INTSW2020867
(INTSW2020867)





(2,2400)
-
-

-  (-)
-  (-)
-  (-)


3,2600
3,5000
245 (1)
810 (1)
-  (-)

06:17:12 INTSW2020875
(INTSW2020875)





(2,5600)
-
-

-  (-)
-  (-)
-  (-)


2,9000

200 (1)
-  (-)
-  (-)

06:17:12 INTSW2023291
(INTSW2023291)





(1,3000)
-
-

-  (-)
-  (-)
-  (-)


1,7600

1 356 (1)
-  (-)
-  (-)

06:17:12 INTSW2023309
(INTSW2023309)





(1,6100)
-
-

-  (-)
-  (-)
-  (-)


2,3600

673 (1)
-  (-)
-  (-)

17:30:00 INTSW2023465
(INTSW2023465)





(0,8600)
-
-

-  (-)
-  (-)
-  (-)




-  (-)
-  (-)
-  (-)

06:17:12 INTSW2023473
(INTSW2023473)





(1,0700)
-
-

-  (-)
-  (-)
-  (-)




-  (-)
-  (-)
-  (-)

06:16:46 INVCEEFIZ
(INVCEEFIZ)





(472,1000)
-
-

3 (1)
3 (1)
3 (1)
469,1000
466,1000
461,1000
499,9000
510,0000
800,0000
9 (1)
11 (1)
1 (1)
424,8900
519,3100
06:16:46 INVFIZ
(INVFIZ)





(933,5100)
-
-

7 (1)
3 (1)
2 (1)
930,1100
928,1100
928,1000
941,9000
949,9000
999,0000
5 (1)
16 (1)
5 (1)
840,1600
1 026,8600
06:16:46 INVGLDFIZ
(INVGLDFIZ)





(1 401,1000)
-
-

2 (1)
1 (1)
1 (1)
1 402,1000
1 396,1000
1 391,1000
1 449,9000
1 450,0000
1 454,8900
4 (3)
1 (1)
4 (1)
1 260,9900
1 541,2100
06:16:46 INV
(INVISTA)





(0,6200)
-
-

100 (1)
700 (1)
6 000 (2)
0,5500
0,5300
0,5000
0,6400
0,6600
0,6700
2 371 (2)
100 (1)
100 (1)
0,5600
0,6800
06:16:46 INVLBFIZ
(INVLBFIZ)





(680,0000)
-
-

3 (1)
2 (1)
2 (1)
668,0100
655,0000
636,1000
680,0000
697,9900
699,0000
1 (1)
3 (1)
9 (1)
612,0000
748,0000
06:16:46 IPOBENE3A
(IPOBENE3A)





(103,1100)
-
-

100 (1)
-  (-)
-  (-)
101,5000

104,0000

100 (1)
-  (-)
-  (-)
92,8000
113,4200
06:16:46 IPOBENE3E
(IPOBENE3E)





(99,9500)
-
-

100 (1)
-  (-)
-  (-)
103,5000



-  (-)
-  (-)
-  (-)
89,9600
109,9400
06:16:46 IPOBENE3H
(IPOBENE3H)





(101,1700)
-
-

100 (1)
-  (-)
-  (-)
101,0000

103,5000

100 (1)
-  (-)
-  (-)
91,0600
111,2800
06:16:46 IPOBENE3K
(IPOBENE3K)





(102,7200)
-
-

100 (1)
-  (-)
-  (-)
101,0000

103,5000

100 (1)
-  (-)
-  (-)
92,4500
112,9900
06:16:46 IPOGPARPA
(IPOGPARPA)





(97,0000)
-
-

250 (1)
31 (1)
31 (1)
95,9000
95,1000
94,6000
98,2000
100,4000
250 (1)
250 (1)
-  (-)
87,3000
106,7000
06:16:46 IPE
(IPOPEMA)





(1,3200)
-
-

6 100 (1)
10 000 (2)
111 (1)
1,2300
1,0500
0,0300
1,3200
1,3300
1,4500
592 (1)
5 650 (1)
20 000 (1)
1,1900
1,4500
06:16:46 IPP0620
(IPP0620)





(97,5000)
-
-

10 (1)
105 (1)
-  (-)
97,0000
95,1000
97,4900
97,5000
97,9800
7 (1)
9 (1)
5 (1)
92,5000
102,5000
06:16:46 IQP
(IQP)





(0,2980)
-
-

-  (-)
-  (-)
-  (-)


0,2600
0,2980
0,3180
1 000 (1)
22 303 (2)
4 890 (1)
0,2700
0,3260
06:16:46 ITM
(ITMTRADE)





(2,5000)
-
-

1 000 (1)
600 (1)
410 (1)
2,2200
2,0000
1,9950
2,5500
2,5700
2,6400
499 (1)
815 (1)
1 000 (1)
2,2500
2,7500
06:16:46 IZ0823




(118,6000)
-
-

-  (-)
-  (-)
-  (-)


113,6500

500 (1)
-  (-)
-  (-)
113,6000
123,6000
06:16:46 IZB
(IZOBLOK)





(26,8000)
-
-

102 (1)
31 (1)
46 (2)
26,7000
25,4000
25,2000
27,4000
27,7000
27,8000
44 (1)
15 (1)
205 (1)
24,2000
29,4000
06:16:46 IZO
(IZOLACJA)





(1,6000)
-
-

-  (-)
-  (-)
-  (-)


1,6000
1,6200
1,6300
2 142 (1)
434 (1)
100 (1)
1,4400
1,7600
06:16:46 IZS
(IZOSTAL)





(3,1800)
-
-

650 (1)
321 (1)
848 (2)
3,1000
3,0900
3,0800
3,1800
3,2000
3,2100
87 (1)
954 (3)
200 (2)
2,8700
3,4900
06:16:46 JHM0821
(JHM0821)





(100,2500)
-
-

-  (-)
-  (-)
-  (-)


100,2500

42 (1)
-  (-)
-  (-)
95,2500
105,2500
06:16:46 JHM
(JHMDEV)





(1,5700)
-
-

5 000 (1)
2 000 (1)
1 737 (2)
1,5200
1,4700
1,4000
1,5700
1,5800
1,6000
3 191 (1)
2 709 (2)
13 252 (4)
1,4200
1,7200
06:16:46 JJO
(JJAUTO)





(9,7000)
-
-

-  (-)
-  (-)
-  (-)


-1,0000
9,7000
11,0000
389 (3)
200 (1)
192 (1)
8,7300
10,6700
06:16:46 JSW
(JSW)





(44,5000)
-
-

6 (1)
50 (1)
1 550 (4)
44,5000
44,1000
44,0000
44,8600
45,0000
45,1000
100 (1)
48 (2)
230 (2)
40,0600
48,9400
02:00:00 JWC0520
(JWC0520)





(100,5000)
-
-

25 (1)
-  (-)
-  (-)
99,5000

100,5000

46 (1)
-  (-)
-  (-)

02:00:00 JWC1120
(JWC1120)





(100,1900)
-
-

1 (1)
13 (1)
4 (1)
100,0000
99,8600
99,8000
100,1900
100,3900
100,4800
2 (1)
3 (1)
4 (1)

06:16:46 JWC
(JWCONSTR)





(2,6900)
-
-

38 010 (4)
6 007 (2)
500 (1)
2,6600
2,6500
2,6400
2,6900
2,7100
2,7200
4 767 (3)
400 (1)
860 (1)
2,4300
2,9500
06:16:46 JWW
(JWWINVEST)





(1,1500)
-
-

800 (1)
100 (15)
1 000 (1)
1,1300
1,0000
0,9000
1,2000
1,2300
1,2500
980 (1)
100 (1)
506 (2)
1,0350
1,2650
06:16:46 K2I
(K2INTERNT)





(10,3000)
-
-

881 (2)
100 (1)
360 (2)
9,7500
9,7000
8,1000
10,0000
10,2000
10,3000
780 (1)
67 (1)
552 (1)
9,3000
11,3000
06:16:46 KA10321
(KA10321)





(19,5000)
-
-

1 (1)
-  (-)
-  (-)
1,0000

24,9000
25,0000
34,0000
10 (1)
3 (1)
5 (1)
4,5000
34,5000
06:16:46 KAN0321
(KAN0321)





(10,1000)
-
-

28 (1)
250 (1)
1 (1)
9,0500
2,5000
1,0000
13,2600
13,9900
15,9000
5 (1)
10 (1)
42 (1)
0,0100
25,1000
06:16:46 KAN
(KANIA)





(0,3350)
-
-

3 547 (1)
1 055 (1)
6 432 (1)
0,3300
0,3290
0,3280
0,3370
0,3380
0,3400
6 653 (1)
4 390 (1)
23 443 (1)
0,3020
0,3680
06:16:46 KBD
(KBDOM)





(0,3660)
-
-

500 (1)
5 000 (1)
720 (1)
0,2280
0,2260
0,1500
0,4200
0,4620
0,4700
1 028 (1)
433 (1)
2 551 (3)
0,3300
0,4020
06:16:46 KCI
(KCI)





(0,5000)
-
-

3 000 (1)
971 (1)
389 (1)
0,4600
0,4530
0,4520
0,4980
0,5000
0,5020
3 000 (1)
2 185 (1)
2 116 (1)
0,4500
0,5500
06:16:46 KDM
(KDMSHIPING)





(1,4000)
-
-

800 (1)
1 000 (1)
-  (-)
1,2516
1,2510
1,5400
1,5900
3,8900
1 000 (1)
4 000 (1)
1 000 (1)
1,2600
1,5400
06:16:46 KER
(KERNEL)





(48,3000)
-
-

8 (1)
20 (1)
20 (1)
48,3000
46,2500
46,0000
48,8500
49,0000
49,3000
100 (1)
100 (1)
100 (1)
43,5000
53,1000
06:16:46 KTY
(KETY)





(335,5000)
-
-

3 (1)
3 (1)
211 (3)
335,0000
334,5000
334,0000
341,5000
343,5000
345,0000
9 (1)
9 (1)
8 (3)
302,0000
369,0000