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 BNPPBSK0323 BRS CPD DS1029 ENG FACPM20 FEUHU20 FMBKU20 FTENZ20 GLD1132 HEL INTLADS13086 INTLDOW00877 INTLNDX20065 INTLUSD20610 INTSBCO27185 INTSDBK18275 INTSLTS27326 INTSPGN27474 INTSW2020875 KAN0321 KRU0924 MBHPA27 MLP0225 OR10623 OW20D201675 OW20E201550 OW20F202500 OW20P201000 OW20P202250 OW20R201150 OW20X201100 PEO0631 PIA1124 PRF1220 RCCOCOOPEN RCFL2LIGH RCFL3COFF2 RCFL3PALL3 RCFL4JMT RCFL5MWIG40 RCFL8OIL RCFS2PALL2 RCFS3GOLD RCFS4COCO3 RCFS5OIL2 RCFS8GOLD RCGSLV290920 RCRCPS1021 RCTLGOLD07 RCTWSX5E0921 SEL SWD U2K WOP1225
ostatnie notowanie: 31.03.2020
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 INTSW2020875
(INTSW2020875)





(9,6800)
-
-

30 000 (1)
-  (-)
-  (-)
9,2600

9,3100

30 000 (1)
-  (-)
-  (-)

17:30:00 INTSW2024257
(INTSW2024257)





(8,7400)
-
-

30 000 (1)
-  (-)
-  (-)
8,3300

8,3800

30 000 (1)
-  (-)
-  (-)

17:30:00 INTSW2026005
(INTSW2026005)





(8,4600)
-
-

30 000 (1)
-  (-)
-  (-)
8,0400

8,0900

30 000 (1)
-  (-)
-  (-)

17:30:00 INTSW2026328
(INTSW2026328)





(8,1700)
-
-

30 000 (1)
-  (-)
-  (-)
7,7600

7,8100

30 000 (1)
-  (-)
-  (-)

17:30:00 INTSW2027060
(INTSW2027060)





(7,6100)
-
-

30 000 (1)
-  (-)
-  (-)
7,1900

7,2400

30 000 (1)
-  (-)
-  (-)

17:30:00 INTSW2027078
(INTSW2027078)





(7,8900)
-
-

30 000 (1)
-  (-)
-  (-)
7,4700

7,5200

30 000 (1)
-  (-)
-  (-)

17:30:00 INTSW2027243
(INTSW2027243)
7,0600
6,9300
7,0600
6,9300
-5,46

(7,3300)
2
-
200
1 399
30 000 (1)
-  (-)
-  (-)
6,9100

6,9600

30 000 (1)
-  (-)
-  (-)

17:30:00 INTSW2027391
(INTSW2027391)
6,6900
6,3600
6,7000
6,3900
6,6900(#)
-5,75
-1,33
(6,7800)
13
-
3 411
22 381
30 000 (1)
-  (-)
-  (-)
6,3700

6,4200
7,0000
7,2000
30 000 (1)
640 (2)
500 (1)

17:30:00 INTSW2027409
(INTSW2027409)
6,8300
6,8100
6,9200
6,9200
-1,98

(7,0600)
4
-
265
1 815
30 000 (1)
-  (-)
-  (-)
6,6400

6,6900
7,9400
30 000 (1)
90 (1)
-  (-)

17:30:00 INTSW2028381
(INTSW2028381)
1,2200
0,9600
1,2900
1,0000
1,2200(#)
-27,01
-10,95
(1,3700)
118
-
316 859
344 653
30 000 (1)
-  (-)
-  (-)
0,9500

1,0000
1,1000
1,2100
31 307 (2)
50 (1)
5 000 (1)

17:30:00 INTSW2028399
(INTSW2028399)
1,8700
1,6100
1,9100
1,6700
-16,08

(1,9900)
11
-
9 454
16 654
30 000 (1)
-  (-)
-  (-)
1,5700

1,6200
2,1500
30 000 (1)
300 (1)
-  (-)

17:30:00 INTSW2028407
(INTSW2028407)
2,2900
2,0200
2,3400
2,0700
-14,46

(2,4200)
7
-
4 325
9 655
30 000 (1)
-  (-)
-  (-)
2,0000

2,0500
2,5300
30 000 (1)
2 162 (1)
-  (-)

17:30:00 INTSW2028415
(INTSW2028415)
2,5300
2,4500
2,7600
2,4500
-14,34

(2,8600)
18
-
11 816
30 527
30 000 (1)
-  (-)
-  (-)
2,4400

2,4900

30 000 (1)
-  (-)
-  (-)

17:30:00 INTSW2028423
(INTSW2028423)
3,0000
2,9000
3,2500
2,9000
-12,12

(3,3000)
9
-
1 780
5 487
30 000 (1)
-  (-)
-  (-)
2,8900

2,9400

30 000 (1)
-  (-)
-  (-)

17:30:00 INTSW2028431
(INTSW2028431)
3,5900
3,4200
3,5900
3,4200
-9,04

(3,7600)
2
-
581
2 035
30 000 (1)
-  (-)
-  (-)
3,3500

3,4000

30 000 (1)
-  (-)
-  (-)

17:30:00 INTSW2028449
(INTSW2028449)
4,1400
3,8500
4,1400
3,9400
4,1400(#)
-7,08
-2,36
(4,2400)
12
-
16 839
66 370
12 400 (2)
30 000 (1)
-  (-)
3,8500
3,8200
3,8700

30 000 (1)
-  (-)
-  (-)

17:30:00 INTSW2028456
(INTSW2028456)
4,3000
4,3000
4,5300
4,5300
-4,03

(4,7200)
2
-
560
2 445
30 000 (1)
-  (-)
-  (-)
4,3000

4,3500
4,7000
30 000 (1)
400 (1)
-  (-)

17:30:00 INTSW2028464
(INTSW2028464)
4,9600
4,9600
4,9600
4,9600
-4,98

(5,2200)
1
-
1 206
5 982
30 000 (1)
-  (-)
-  (-)
4,8000

4,8500

30 000 (1)
-  (-)
-  (-)

17:30:00 INTSW2028472
(INTSW2028472)
5,5300
5,5200
5,6100
5,5200
-3,66

(5,7300)
3
-
400
2 227
30 000 (1)
-  (-)
-  (-)
5,3100

5,3600
6,3300
30 000 (1)
1 730 (1)
-  (-)

17:30:00 INTSW2028480
(INTSW2028480)
6,1500
6,1500
6,1500
6,1500
6,1500(#)
-1,60
-1,60
(6,2500)
1
-
1 586
9 754
30 000 (1)
-  (-)
-  (-)
5,8300

5,8800

30 000 (1)
-  (-)
-  (-)

17:30:00 INTSW2028837
(INTSW2028837)
0,5500
0,5500
0,5500
0,5500
0,6300(#)
-44,44
-36,36
(0,9900)
2
-
37 000
20 350
-  (-)
-  (-)
-  (-)




-  (-)
-  (-)
-  (-)

17:30:00 INVCEEFIZ
(INVCEEFIZ)





(410,2000)
-
-

3 (1)
27 (1)
7 (1)
399,1000
399,0900
398,1000
435,9000
460,0000
477,5000
2 (1)
13 (1)
1 (1)
369,1800
451,2200
17:30:00 INVFIZ
(INVFIZ)
889,9000
887,9000
889,9000
889,9000
2,29

(870,0000)
2
-
6
5 333
2 (1)
9 (1)
8 (2)
871,1000
870,0000
861,1000
890,0000
895,9000
897,9000
2 (1)
2 (1)
2 (1)
783,0000
957,0000
17:30:00 INVGLDFIZ
(INVGLDFIZ)





(1 660,0000)
-
-

7 (1)
16 (2)
5 (1)
1 630,0000
1 607,0300
1 601,0200
1 730,0000
1 734,0000
1 738,0000
3 (1)
1 (1)
44 (1)
1 494,0000
1 826,0000
17:30:00 INV
(INVISTA)
0,3500
0,3500
0,3500
0,3500
0,3500(#)
0,00
0,00
(0,3500)
1
-
10
4
1 000 (1)
2 000 (1)
1 000 (1)
0,3100
0,3000
0,2500
0,3500
0,3600
0,3700
1 320 (1)
200 (1)
5 195 (1)
0,3160
0,3840
17:30:00 INVLBFIZ
(INVLBFIZ)
624,9900
581,8600
624,9900
604,0000
-2,42

(618,9900)
5
-
25
15 086
2 (1)
3 (1)
10 (1)
581,0200
581,0100
581,0000
605,0000
614,9800
614,9900
3 (1)
3 (1)
4 (1)
557,1000
680,8800
17:30:00 IPOBENE3A
(IPOBENE3A)





(104,9300)
-
-

100 (1)
-  (-)
-  (-)
106,8500

109,5000

50 (1)
-  (-)
-  (-)
94,4400
115,4200
17:30:00 IPOBENE3E
(IPOBENE3E)





(99,9500)
-
-

100 (1)
-  (-)
-  (-)
107,0000



-  (-)
-  (-)
-  (-)
89,9600
109,9400
17:30:00 IPOBENE3H
(IPOBENE3H)





(101,1700)
-
-

100 (1)
-  (-)
-  (-)
106,8500

109,5000

100 (1)
-  (-)
-  (-)
91,0600
111,2800
17:30:00 IPOBENE3K
(IPOBENE3K)





(102,7200)
-
-

100 (1)
-  (-)
-  (-)
106,8500

109,5000

100 (1)
-  (-)
-  (-)
92,4500
112,9900
17:30:00 IPOGPARPA
(IPOGPARPA)





(101,5000)
-
-

10 (1)
149 (1)
-  (-)
99,5000
80,0000
102,0000
104,0000
10 (1)
250 (1)
-  (-)
91,3500
111,6500
17:30:00 IPE
(IPOPEMA)
1,7450
1,7300
1,7450
1,7300
1,76

(1,7000)
2
-
1 032
1 800
4 546 (1)
2 000 (1)
10 (1)
1,6500
1,5000
1,4200
1,7300
1,7450
1,7500
968 (1)
2 000 (1)
4 286 (1)
1,5300
1,8700
17:30:00 IPP0620
(IPP0620)
91,1500
91,0000
91,4500
91,4500
-0,60

(92,0000)
4
-
25
2 279
6 (1)
1 (1)
2 (1)
91,0000
89,9000
89,0000
91,4500
92,7000
92,8000
5 (1)
10 (1)
5 (1)
87,0000
97,0000
17:30:00 IQP
(IQP)
0,2060
0,2060
0,2400
0,2400
0,2400(#)
33,33
33,33
(0,1800)
7
-
19 365
4 465
304 (1)
100 (1)
10 (1)
0,2400
0,2300
0,2060
0,2500
0,2600
0,2700
48 403 (5)
14 723 (1)
13 251 (1)
0,1530
0,2060
17:30:00 ITM
(ITMTRADE)



0,3100(#)

-69,90
(1,0300)
-
-

968 (1)
666 (1)
2 000 (1)
-1,0000
0,9300
0,9020
-1,0000
0,9000
1,0300
30 000 (1)
50 (1)
2 540 (4)
0,9280
1,1300
17:30:00 IWS0645




(97,9000)
-
-

-  (-)
-  (-)
-  (-)




-  (-)
-  (-)
-  (-)
93,9000
101,9000
17:30:00 IZ0823




(119,0000)
-
-

2 (1)
100 (1)
-  (-)
102,5000
100,0000
119,0000

10 (1)
-  (-)
-  (-)
114,0000
124,0000
17:30:00 IZB
(IZOBLOK)
24,4000
24,4000
26,0000
26,0000
22,0000(#)
13,04
-4,35
(23,0000)
10
-
740
18 602
150 (1)
61 (2)
101 (2)
23,6000
23,2000
23,0000
25,9000
26,0000
26,4000
513 (1)
15 (1)
768 (1)
20,7000
25,3000
17:30:00 IZO
(IZOLACJA)
1,5500
1,5500
1,5500
1,5500
0,00

(1,5500)
1
-
2
3
700 (1)
-  (-)
-  (-)
0,5000

1,5500
1,6000
1,7000
481 (1)
1 002 (2)
5 000 (1)
1,3950
1,7050
17:30:00 IZS
(IZOSTAL)
2,0700
1,9900
2,1400
2,1400
2,0700(#)
3,38
0,00
(2,0700)
30
-
6 650
13 587
100 (1)
1 000 (1)
560 (1)
2,0900
2,0800
2,0700
2,1400
2,1500
2,3000
200 (2)
1 300 (3)
1 490 (1)
1,8650
2,2700
17:30:00 JHM0821
(JHM0821)





(99,8000)
-
-

-  (-)
-  (-)
-  (-)


99,9800
99,9900
100,0000
2 (1)
18 (1)
16 (1)
94,8000
104,8000
17:30:00 JHM
(JHMDEV)





(1,7600)
-
-

-  (-)
-  (-)
-  (-)




-  (-)
-  (-)
-  (-)
1,5900
1,9300
17:30:00 JJO
(JJAUTO)





(9,7000)
-
-

-  (-)
-  (-)
-  (-)


-1,0000
9,7000
11,0000
759 (5)
200 (1)
192 (1)
8,7500
10,6000
17:30:00 JSW
(JSW)
12,5000
12,1000
12,7600
12,4400
12,4400(#)
-0,08
-0,08
(12,4500)
3569
-
1 285 295
15 903 847
628 (3)
3 492 (6)
5 238 (3)
12,4300
12,4000
12,3700
12,4400
12,4500
12,4600
19 240 (6)
10 198 (2)
5 545 (3)
11,2100
13,6900
17:30:00 JWC0520
(JWC0520)
99,0000
99,0000
99,0000
99,0000
99,0000(#)
0,00
0,00
(99,0000)
3
-
120
11 880
32 (1)
-  (-)
-  (-)
98,5000

99,0000
99,5000
100,2000
100 (1)
20 (1)
50 (1)
94,0000
104,0000
17:30:00 JWC1120
(JWC1120)





(98,5000)
-
-

25 (1)
-  (-)
-  (-)
97,5000

99,4000
99,4700
99,5000
3 (1)
2 (1)
10 (1)
96,5000
100,5000
17:30:00 JWC
(JWCONSTR)
3,0300
2,9500
3,0300
2,9500
2,9500(#)
-2,64
-2,64
(3,0300)
4
-
1 505
4 440
249 (1)
2 900 (2)
300 (1)
2,9500
2,9400
2,9000
3,0000
3,0100
3,0300
1 200 (2)
410 (1)
500 (1)
2,7300
3,3300
17:30:00 JWW
(JWWINVEST)
2,0000
2,0000
2,0000
2,0000
3,09

(1,9400)
5
-
50
100
1 000 (1)
100 (1)
100 (1)
1,9300
1,9100
1,8800
2,0000
2,1000
2,1900
50 (1)
500 (1)
2 100 (2)
1,7500
2,1300
17:30:00 K2I
(K2INTERNT)
6,5500
6,5000
6,9000
6,6500
6,6500(#)
0,76
0,76
(6,6000)
7
-
1 201
7 807
211 (1)
1 250 (1)
700 (1)
6,4500
6,4000
6,3500
6,6500
6,7000
6,9000
332 (1)
1 150 (1)
362 (2)
5,9500
7,2500
17:30:00 KA10321
(KA10321)





(6,5600)
-
-

-  (-)
-  (-)
-  (-)


21,5000

6 (1)
-  (-)
-  (-)
0,0100
21,5600