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 ACP BNPPBSK0920 BSC1124 CMP EIB0524 F11BZ19 FCHFM20 FJSWU19 FPKNH20 GBK0921 GNB0823 IFR INTLBCO13243 INTLDNP23762 INTLKGH12203 INTLPEO23739 INTLPZU21493 INTLW2017152 INTSEUD21246 INTSPKN19828 IPOBENE3A KRI LMESFIZ MCM0620 CNG OW20H191725 OW20I192100 OW20O201800 OW20T192400 OW20V192300 PCR0622 PHP0828 PRF RCBTXAOPEN RCFL2DB11 RCFL2SILVE RCFL3EON RCFL3RRTL RCFL4RI RCFS10OIL RCFS2MGT RCFS3DTE RCFS3SUGA2 RCFS5NAG1 RCGETNA06222 RCLOILAOPEN RCTLCOCO13 RCTLRRTL2 RCTSKGH020 RCWHTAOPEN1 SLZ UCEXGSUK022024 WAS
ostatnie notowanie: 16.08.2019
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 IPOBENE3A
(IPOBENE3A)





(103,1100)
-
-

100 (1)
-  (-)
-  (-)
101,5000

104,0000

100 (1)
-  (-)
-  (-)
92,8000
113,4200
17:30:00 IPOBENE3E
(IPOBENE3E)





(99,9500)
-
-

100 (1)
-  (-)
-  (-)
104,0000



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





(101,1700)
-
-

100 (1)
-  (-)
-  (-)
101,5000

104,0000

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





(102,7200)
-
-

100 (1)
-  (-)
-  (-)
101,5000

104,0000

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





(97,0000)
-
-

196 (2)
250 (1)
21 (1)
98,0500
98,0000
97,1000
99,9000
100,4000
500 (1)
250 (1)
-  (-)
87,3000
106,7000
17:30:00 IPE
(IPOPEMA)
1,4400
1,4400
1,4500
1,4500
1,4400(#)
0,69
0,00
(1,4400)
2
-
635
919
5 400 (1)
1 250 (1)
1 200 (1)
1,3900
1,3500
1,1000
1,4900
1,4950
1,5000
510 (1)
561 (2)
855 (1)
1,3000
1,5800
17:30:00 IPP0620
(IPP0620)
92,5000
92,5000
92,5000
92,5000
92,5000(#)
0,00
0,00
(92,5000)
8
-
64
5 920
4 (1)
11 (1)
-  (-)
91,0100
91,0000
92,5000
92,9900
94,0000
13 (1)
12 (1)
31 (2)
87,5000
97,5000
17:30:00 IQP
(IQP)



0,0500(#)

-80,77
(0,2600)
-
-

420 (1)
20 000 (1)
5 100 (1)
0,2700
0,0500
0,0310
-1,0000
0,2700
0,3000
4 000 (2)
420 (1)
7 741 (2)
0,2340
0,2860
17:30:00 ITM
(ITMTRADE)





(2,4900)
-
-

90 (1)
300 (1)
600 (1)
2,1700
2,1600
2,1000
2,4800
2,4900
2,5500
1 000 (1)
150 (1)
4 290 (2)
2,2500
2,7300
17:30:00 IZ0823




(114,4500)
-
-

-  (-)
-  (-)
-  (-)




-  (-)
-  (-)
-  (-)

17:30:00 IZB
(IZOBLOK)
27,0000
27,0000
27,4000
27,4000
0,37

(27,3000)
7
-
398
10 851
2 (1)
300 (1)
100 (1)
27,0000
25,8000
25,5000
27,4000
27,6000
27,7000
282 (4)
300 (1)
21 (1)
24,6000
30,0000
17:30:00 IZO
(IZOLACJA)
1,5100
1,5100
1,5100
1,5100
4,86

(1,4400)
10
-
20
30
1 900 (1)
-  (-)
-  (-)
1,1500

1,5100
1,5700
1,5800
849 (2)
987 (1)
777 (1)
1,3000
1,5800
17:30:00 IZS
(IZOSTAL)
2,9700
2,9700
3,0500
3,0400
3,0300(#)
2,01
1,68
(2,9800)
37
-
4 975
14 971
150 (4)
300 (1)
350 (1)
3,0000
2,9800
2,9600
3,0400
3,0600
3,0700
5 (1)
790 (6)
2 056 (6)
2,6900
3,2700
17:30:00 JHM0821
(JHM0821)





(100,0000)
-
-

-  (-)
-  (-)
-  (-)




-  (-)
-  (-)
-  (-)
95,0000
105,0000
17:30:00 JHM
(JHMDEV)
1,5600
1,5500
1,5600
1,5500
-3,13

(1,6000)
2
-
1 550
2 409
92 (1)
1 000 (1)
4 000 (2)
1,5500
1,5400
1,5300
1,5800
1,5900
1,6000
3 951 (1)
3 000 (1)
1 998 (2)
1,4400
1,7600
17:30:00 JJO
(JJAUTO)





(9,7000)
-
-

-  (-)
-  (-)
-  (-)


-1,0000
8,9000
9,5000
389 (3)
100 (1)
160 (1)
8,7300
10,6700
17:30:00 JSW
(JSW)
34,0400
31,9200
34,6800
33,6400
33,6400(#)
-0,77
-0,77
(33,9000)
3313
-
391 822
13 043 403
1 030 (2)
43 (1)
387 (1)
33,6400
33,6000
33,5600
33,6600
33,6800
33,7000
1 178 (1)
1 497 (3)
1 505 (2)
30,5200
37,2800
17:30:00 JWC0520
(JWC0520)





(100,5000)
-
-

25 (1)
-  (-)
-  (-)
99,5000

100,0000
100,5000
85 (1)
25 (1)
-  (-)
95,5000
105,5000
17:30:00 JWC1120
(JWC1120)





(100,4800)
-
-

13 (1)
-  (-)
-  (-)
99,5000

100,0000
100,4700
100,5000
80 (1)
6 (1)
15 (1)
95,4800
105,4800
17:30:00 JWC
(JWCONSTR)
2,8200
2,7800
2,8500
2,7800
2,8200(#)
0,00
1,44
(2,7800)
12
-
8 795
24 872
1 118 (2)
4 000 (1)
1 200 (1)
2,7800
2,7700
2,7600
2,8200
2,8400
2,8500
3 600 (1)
5 022 (3)
21 071 (5)
2,5100
3,0500
17:30:00 JWW
(JWWINVEST)
1,0800
1,0800
1,0800
1,0800
0,00

(1,0800)
4
-
40
43
100 (1)
7 255 (1)
100 (15)
1,0300
1,0200
1,0000
1,0800
1,0900
1,1200
160 (1)
388 (1)
6 640 (10)
0,9720
1,1850
17:30:00 K2I
(K2INTERNT)
9,1500
8,8500
9,1500
9,0000
9,0000(#)
-1,64
-1,64
(9,1500)
6
-
2 006
17 764
1 041 (2)
1 000 (1)
1 000 (1)
8,8000
8,7500
8,7000
9,0000
9,0500
9,1500
421 (2)
1 072 (2)
75 (1)
8,2500
10,0000
17:30:00 KA10321
(KA10321)





(5,0000)
-
-

2 (1)
30 (1)
16 (1)
4,2000
3,6200
3,6100
19,0000
28,5000
11 (2)
3 (1)
-  (-)
0,0100
20,0000
17:30:00 KAN0321
(KAN0321)
6,4900
3,9100
6,4900
4,1700
-24,18

(5,5000)
13
-
104
433
5 (1)
17 (1)
100 (1)
3,9100
3,5200
3,5100
4,1700
4,5000
6,4900
41 (1)
46 (1)
13 (1)
0,0100
20,5000
17:30:00 KAN
(KANIA)
0,2740
0,2650
0,2870
0,2680
0,2800(#)
-5,30
-1,06
(0,2830)
57
-
147 118
40 646
3 570 (1)
10 306 (3)
9 999 (1)
0,2700
0,2680
0,2670
0,2790
0,2800
0,2820
2 842 (1)
5 224 (2)
3 000 (1)
0,2550
0,3110
17:30:00 KBD
(KBDOM)





(0,5850)
-
-

1 300 (1)
500 (1)
720 (1)
0,3000
0,2500
0,1500
0,5700
0,5800
0,5850
6 (1)
15 982 (1)
2 000 (1)
0,5300
0,6400
17:30:00 KCI
(KCI)
0,4000
0,4000
0,4000
0,4000
0,4100(#)
0,00
2,50
(0,4000)
9
-
7 955
3 182
1 100 (1)
1 257 (1)
1 968 (2)
0,4100
0,3900
0,3500
0,4100
0,4290
0,4300
3 000 (1)
3 516 (1)
2 973 (2)
0,3600
0,4400
17:30:00 KDM
(KDMSHIPING)





(1,4000)
-
-

2 501 (1)
-  (-)
-  (-)
0,0100

1,3900
1,5400
1,5900
454 (1)
1 000 (1)
4 000 (1)
1,2600
1,5400
17:30:00 KER
(KERNEL)
49,1000
48,6000
49,1000
48,6000
48,6000(#)
-1,52
-1,52
(49,3500)
63
-
6 046
295 645
2 617 (2)
1 003 (2)
30 (1)
48,6000
48,0000
47,3000
48,7500
49,0000
49,1000
100 (1)
295 (1)
992 (2)
44,4500
54,2000
17:30:00 KTY
(KETY)
322,0000
320,0000
329,0000
327,5000
327,5000(#)
2,99
2,99
(318,0000)
132
-
1 105
359 957
7 (1)
459 (1)
19 (1)
327,0000
325,0000
324,0000
327,5000
328,0000
328,5000
219 (4)
57 (2)
3 (1)
286,5000
349,5000
17:30:00 KGH
(KGHM)
79,2800
74,9000
79,6400
74,9000
74,9000(#)
-5,52
-5,52
(79,2800)
6935
-
836 316
64 093 657
7 881 (13)
59 (3)
31 982 (8)
74,9000
74,8800
74,8600
-1,0000
75,0000
75,2000
3 (1)
141 (3)
12 (1)
71,3600
87,2000
17:30:00 KGL
(KGL)





(14,0000)
-
-

1 (1)
24 (16)
650 (1)
14,2000
14,0000
13,8000
14,4500
18,9000
19,0000
530 (1)
100 (1)
100 (1)
12,6000
15,4000
17:30:00 KPL
(KINOPOL)
10,3000
10,3000
10,3000
10,3000
-0,96

(10,4000)
1
-
10
103
20 (2)
127 (1)
743 (1)
10,3000
10,2000
10,1000
10,5000
10,6000
10,8000
400 (1)
708 (1)
1 177 (2)
9,4000
11,4000
17:30:00 KME0321
(KME0321)
100,1000
100,1000
100,1000
100,1000
-0,24

(100,3400)
1
-
11
1 101
9 (1)
11 (1)
-  (-)
100,1000
99,0000
100,2000
100,3400
100,5000
10 (1)
1 (1)
1 (1)
95,3400
105,3400
17:30:00 KME0720
(KME0720)





(100,0000)
-
-

110 (1)
-  (-)
-  (-)
98,5000

100,0000

4 797 (1)
-  (-)
-  (-)
95,0000
105,0000
17:30:00 KME1219
(KME1219)





(100,5000)
-
-

102 (1)
-  (-)
-  (-)
99,5000

101,0000

40 (1)
-  (-)
-  (-)
95,5000
105,5000
17:30:00 KGN
(KOGENERA)
35,9000
33,1000
35,9000
34,5000
33,5000(#)
1,47
-1,47
(34,0000)
4
-
64
2 198
1 (1)
31 (1)
400 (1)
33,5000
33,3000
33,2000
34,5000
35,9000
36,0000
23 (1)
147 (1)
25 (1)
30,6000
37,4000
17:30:00 KMP
(KOMPAP)
6,1000
6,1000
6,1000
6,1000
-4,69

(6,4000)
1
-
296
1 806
1 300 (1)
-  (-)
-  (-)
6,0000

6,7000
6,7500
7,2000
146 (1)
1 200 (1)
180 (1)
5,8000
7,0000
17:30:00 KOM
(KOMPUTRON)
3,2500
3,2500
3,2500
3,2500
2,52

(3,1700)
1
-
2
7
300 (1)
3 113 (3)
500 (1)
3,1700
3,1500
3,1000
3,2500
3,4300
3,4400
5 792 (2)
667 (1)
92 (1)
2,8600
3,4800
17:30:00 KST
(KONSSTALI)





(25,0000)
-
-

91 (1)
32 (1)
51 (1)
24,6000
24,5000
24,0000
25,4000
25,5000
25,9000
40 (1)
191 (1)
358 (2)
22,5000
27,5000
17:30:00 KPD
(KPPD)





(24,6000)
-
-

320 (1)
50 (1)
100 (1)
23,8000
21,8000
6,0000
24,8000
25,6000
25,8000
310 (1)
54 (1)
55 (1)
22,2000
27,0000
17:30:00 KR10522
(KR10522)





(100,6500)
-
-

10 (1)
-  (-)
-  (-)
100,0000



-  (-)
-  (-)
-  (-)
95,6500
105,6500
17:30:00 KR10621
(KR10621)
100,6800
100,6800
100,6800
100,6800
0,65

(100,0300)
1
-
32
3 222
100 (1)
31 (1)
100 (1)
100,0300
100,0200
100,0000
100,6700
100,6800
100,6900
30 (1)
42 (2)
50 (1)
95,0300
105,0300
17:30:00 KRA0423
(KRA0423)





(100,8000)
-
-

-  (-)
-  (-)
-  (-)




-  (-)
-  (-)
-  (-)

17:30:00 KRA0424




(100,0000)
-
-

-  (-)
-  (-)
-  (-)




-  (-)
-  (-)
-  (-)

17:30:00 KRA0528
(KRA0528)





(100,0000)
-
-

-  (-)
-  (-)
-  (-)




-  (-)
-  (-)
-  (-)

17:30:00 KRA1027




(100,0000)
-
-

-  (-)
-  (-)
-  (-)




-  (-)
-  (-)
-  (-)

17:30:00 KRA1226
(KRA1226)





(100,0000)
-
-

-  (-)
-  (-)
-  (-)




-  (-)
-  (-)
-  (-)
95,0000
105,0000
17:30:00 KCH
(KRAKCHEM)
0,4600
0,4600
0,4600
0,4600
0,4600(#)
-8,37
-8,37
(0,5020)
1
-
1 210
557
1 000 (1)
3 000 (1)
5 000 (1)
0,4600
0,4500
0,4400
0,5000
0,5020
0,5500
1 500 (1)
15 103 (2)
3 231 (2)
0,4520
0,5520
17:30:00 KRC
(KREC)
4,1000
4,0500
4,1850
4,1800
4,1000(#)
1,95
0,00
(4,1000)
48
-
11 052
44 889
120 (20)
120 (20)
125 (1)
4,0650
4,0600
4,0550
4,1800
4,1850
4,1900
3 501 (3)
134 (1)
172 (1)
3,6900
4,5100