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 BNPPBSK0422 BOS CEZ DVL0523 ENI FACPZ20 FEURH21 FMF0624 FTPEU20 GNB0221 HRS INTLADS13409 INTLDNP23523 INTLKGH29785 INTLPKO29413 INTLW2028639 INTSBND25148 INTSEUD29132 INTSNKX28217 INTSSLV02279 INTSW2028480 KOS1133 LCC1022 MBK1028 NNG OW20C211900 OW20D202175 OW20F201000 OW20I202500 OW20P201500 OW20Q201200 OW20R202150 PBG PGL1127 PIW PS1024 RCFL10GOLD1 RCFL2SOY RCFL3GOLD RCFL3SUGA2 RCFL4SILVE1 RCFL6CORN RCFS1NAG RCFS3BPL RCFS3PALL3 RCFS4PGN RCFS6FW201 RCGCOMB0221 RCLCOAOPEN RCSAEAOPEN RCTSCOFF4 RON0521 SIE1134 TRK VTG1022 ZAM1126
ostatnie notowanie: 07.04.2020
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
09:05:00 INTSW2028480
(INTSW2028480)





(5,4000)
-
-

30 000 (1)
-  (-)
-  (-)
4,8200

4,8700

30 000 (1)
-  (-)
-  (-)

09:00:00 INVCEEFIZ
(INVCEEFIZ)





(410,2000)
-
-

55 (2)
10 (2)
20 (1)
405,1100
405,1000
402,1100
435,9000
450,0000
477,5000
2 (1)
13 (1)
1 (1)
369,1800
451,2200
09:00:00 INVFIZ
(INVFIZ)





(889,9000)
-
-

45 (3)
10 (1)
2 (1)
861,1000
861,0900
856,1000
891,9000
893,9000
895,9000
2 (1)
2 (1)
2 (1)
800,9100
978,8900
09:00:00 INVGLDFIZ
(INVGLDFIZ)





(1 700,0000)
-
-

3 (1)
7 (1)
5 (1)
1 690,2000
1 690,0000
1 660,0200
1 730,0000
1 734,0000
1 738,0000
3 (1)
1 (1)
44 (1)
1 530,0000
1 870,0000
09:00:00 INV
(INVISTA)
0,3200
0,3200
0,3200
0,3200
0,3200(#)
-8,57
-8,57
(0,3500)
1
-
20
6
1 000 (1)
2 000 (1)
26 965 (1)
0,3100
0,3000
0,2800
0,3200
0,3300
0,3500
22 (1)
22 880 (1)
1 280 (1)
0,3160
0,3840
09:32:01 INVLBFIZ
(INVLBFIZ)
660,4000
660,4000
660,4000
660,4000
-6,50

(706,3000)
1
-
1
660
20 (1)
10 (1)
3 (1)
623,0000
622,0100
621,0200
702,0000
703,3000
729,9900
3 (1)
3 (1)
3 (1)
635,6700
776,9300
09:00:00 IPOBENE3A
(IPOBENE3A)





(104,9300)
-
-

100 (1)
-  (-)
-  (-)
106,8500

109,5000

50 (1)
-  (-)
-  (-)
94,4400
115,4200
09:00:00 IPOBENE3E
(IPOBENE3E)





(99,9500)
-
-

100 (1)
-  (-)
-  (-)
107,0000



-  (-)
-  (-)
-  (-)
89,9600
109,9400
09:00:00 IPOBENE3H
(IPOBENE3H)





(101,1700)
-
-

100 (1)
-  (-)
-  (-)
106,8500

109,5000

100 (1)
-  (-)
-  (-)
91,0600
111,2800
09:00:00 IPOBENE3K
(IPOBENE3K)





(102,7200)
-
-

100 (1)
-  (-)
-  (-)
106,8500

109,5000

100 (1)
-  (-)
-  (-)
92,4500
112,9900
09:00:00 IPOGPARPA
(IPOGPARPA)





(101,5000)
-
-

10 (1)
250 (1)
1 (1)
96,0000
95,7000
80,0000
98,0000
100,0000
250 (1)
972 (1)
-  (-)
91,3500
111,6500
09:00:00 IPE
(IPOPEMA)
1,5900
1,5900
1,5900
1,5900
1,5900(#)
2,58
2,58
(1,5500)
1
-
300
477
1 096 (1)
5 000 (1)
2 970 (1)
1,5100
1,5000
1,4900
1,5900
1,6000
1,9000
2 635 (1)
4 688 (1)
400 (1)
1,4000
1,7000
09:00:00 IPP0620
(IPP0620)





(90,9900)
-
-

40 (1)
10 (1)
10 (1)
88,0000
87,0000
86,0000
89,0000
90,9900
91,4500
10 (1)
4 (1)
5 (1)
85,9900
95,9900
09:31:03 IQP
(IQP)
0,2400
0,2160
0,2400
0,2400
0,2400(#)
0,00
0,00
(0,2400)
3
-
1 012
219
5 000 (1)
4 000 (1)
37 074 (1)
0,2220
0,2160
0,2060
0,2400
0,2500
0,2540
36 872 (3)
37 629 (5)
29 804 (1)
0,2160
0,2640
09:32:09 ITM
(ITMTRADE)
0,8260
0,7460
0,8280
0,7460
0,7300(#)
-9,90
-11,84
(0,8280)
9
-
6 709
5 332
2 028 (2)
1 200 (1)
1 938 (2)
0,7300
0,7220
0,7200
0,7200
0,7300
0,8280
1 938 (1)
8 636 (1)
5 784 (2)
0,7460
0,9100
09:00:00 IWS0645




(97,9000)
-
-

-  (-)
-  (-)
-  (-)




-  (-)
-  (-)
-  (-)

09:00:00 IZ0823




(104,0000)
-
-

5 (2)
8 (1)
100 (1)
105,0000
104,0000
100,0000
114,0000

64 (1)
-  (-)
-  (-)

09:32:21 IZB
(IZOBLOK)



25,6000(#)

5,79
(24,2000)
-
-

30 (1)
93 (1)
200 (1)
24,4000
24,2000
24,1000
25,6000
25,7000
26,3000
98 (1)
55 (1)
26 (1)
21,8000
26,6000
09:10:17 IZO
(IZOLACJA)
1,4000
1,4000
1,4000
1,4000
1,4000(#)
-9,68
-9,68
(1,5500)
3
-
858
1 201
142 (1)
5 500 (1)
700 (1)
1,4000
1,3900
0,5000
1,4850
1,4900
1,5500
616 (1)
5 500 (1)
2 016 (3)
1,3950
1,7050
09:09:02 IZS
(IZOSTAL)
2,1000
2,1000
2,1000
2,1000
2,1000(#)
-0,47
-0,47
(2,1100)
2
-
716
1 504
200 (2)
1 000 (1)
200 (2)
2,0700
2,0600
2,0500
2,1000
2,1100
2,1200
100 (1)
289 (1)
4 475 (6)
1,9000
2,3200
09:00:00 JHM0821
(JHM0821)





(99,8000)
-
-

-  (-)
-  (-)
-  (-)


99,9900
100,0000
100,2500
18 (1)
16 (1)
14 (1)
94,8000
104,8000
07:45:00 JHM
(JHMDEV)





(1,7600)
-
-

-  (-)
-  (-)
-  (-)




-  (-)
-  (-)
-  (-)
1,5900
1,9300
09:00:00 JJO
(JJAUTO)





(9,7000)
-
-

-  (-)
-  (-)
-  (-)


-1,0000
9,0000
11,0000
459 (4)
200 (1)
192 (1)
8,7500
10,6000
09:36:43 JSW
(JSW)
13,2100
13,0250
13,4600
13,2150
13,2100(#)
3,24
3,20
(12,8000)
1054
-
417 122
5 551 811
313 (1)
4 545 (2)
100 (1)
13,1700
13,1600
13,1500
13,2000
13,2300
13,2500
300 (1)
950 (2)
60 (1)
11,5200
14,0800
09:00:00 JWC0520
(JWC0520)





(99,0000)
-
-

8 (1)
32 (1)
-  (-)
99,0000
98,5000
100,0000
100,2000
100,4900
30 (1)
50 (1)
10 (1)
97,0000
101,0000
09:00:00 JWC1120
(JWC1120)





(98,5000)
-
-

25 (1)
-  (-)
-  (-)
97,5000

99,4000
99,5000
100,0000
3 (1)
10 (1)
46 (1)
93,5000
103,5000
09:00:00 JWC
(JWCONSTR)
2,9700
2,9700
2,9700
2,9700
2,9700(#)
0,00
0,00
(2,9700)
1
-
5
15
628 (1)
2 650 (1)
300 (1)
2,8600
2,8400
2,8000
2,9600
2,9700
2,9800
300 (1)
20 840 (2)
2 520 (1)
2,6800
3,2600
09:36:05 JWW
(JWWINVEST)
2,4200
2,4200
2,5000
2,5000
2,3000(#)
8,23
-0,43
(2,3100)
3
-
2 300
5 574
4 350 (1)
3 270 (1)
200 (1)
2,3500
2,3100
2,2500
2,5000
2,8000
2,8200
100 (1)
20 (1)
20 (1)
2,1800
2,6600
09:18:34 K2I
(K2INTERNT)
5,7500
5,7500
5,9500
5,9500
5,7500(#)
0,85
-2,54
(5,9000)
2
-
316
1 820
342 (2)
2 000 (1)
25 (1)
5,7500
5,7000
5,4500
5,9000
5,9500
6,0000
495 (1)
284 (1)
2 100 (2)
5,3500
6,4500
08:30:00 KA10321
(KA10321)





(6,5600)
-
-

-  (-)
-  (-)
-  (-)


21,5000

6 (1)
-  (-)
-  (-)
0,0100
21,5600
08:30:00 KAN0321
(KAN0321)





(5,2400)
-
-

-  (-)
-  (-)
-  (-)


5,0000
5,2000
7,0000
5 (1)
30 (1)
40 (1)
0,0100
20,2400
08:32:23 KAN
(KANIA)



0,0100(#)

-90,57
(0,1060)
-
-

2 500 (1)
5 700 (2)
140 000 (3)
0,1200
0,0200
0,0100
-1,0000
0,0100
0,0890
126 565 (17)
1 370 (1)
3 500 (1)
0,0901
0,1218
08:30:00 KBD
(KBDOM)





(0,4500)
-
-

680 (1)
100 (1)
-  (-)
0,1500
0,1000
0,4400
0,4500
0,4800
1 280 (2)
2 214 (3)
4 642 (1)
0,4060
0,4940
09:32:57 KCI
(KCI)
0,4620
0,4620
0,4700
0,4700
1,08

(0,4650)
6
-
21 000
9 803
9 000 (1)
6 748 (1)
28 195 (1)
0,4400
0,4360
0,4350
0,4700
0,4890
0,4900
88 (1)
2 392 (1)
3 316 (2)
0,4190
0,5100
08:30:02 KDM
(KDMSHIPING)



0,8000(#)

-42,86
(1,4000)
-
-

1 (1)
-  (-)
-  (-)
1,5400

0,8000
0,8800
1,4000
750 (1)
1 000 (1)
20 932 (2)
1,2600
1,5400
09:35:13 KER
(KERNEL)
40,0000
40,0000
42,0000
40,9500
43,8000(#)
4,20
11,45
(39,3000)
45
-
5 526
227 378
184 (3)
1 189 (3)
1 320 (2)
40,0000
39,9000
39,8500
40,9500
41,0000
41,0500
51 (1)
297 (1)
1 180 (3)
35,4000
43,2000
09:32:30 KTY
(KETY)
335,0000
335,0000
347,0000
347,0000
335,0000(#)
2,36
-1,18
(339,0000)
44
-
318
109 448
15 (2)
30 (1)
38 (1)
343,5000
342,0000
340,5000
347,0000
348,0000
348,5000
108 (2)
20 (3)
50 (1)
305,5000
372,5000
09:00:00 KGH0624
(KGH0624)





(97,5000)
-
-

5 (1)
10 (1)
2 (1)
97,0000
96,1000
96,0000
97,6900
98,1400
98,1500
10 (1)
10 (1)
90 (1)
92,5000
102,5000
09:00:00 KGH0629
(KGH0629)





(97,0000)
-
-

10 (1)
1 (1)
2 (1)
96,5300
96,5200
96,5000
97,0000
98,0000
98,4400
73 (1)
10 (1)
10 (1)
92,0000
102,0000
09:36:48 KGH
(KGHM)
67,8200
67,6000
70,0000
69,0400
67,8200(#)
6,22
4,34
(65,0000)
2152
-
308 247
21 303 008
1 290 (4)
340 (1)
56 (2)
68,8600
68,8200
68,7800
69,0000
69,0200
69,0600
12 584 (8)
182 (2)
50 (1)
58,5000
71,5000
09:03:24 KGL
(KGL)
12,7000
12,7000
12,7000
12,7000
2,42

(12,4000)
5
-
604
7 671
150 (1)
196 (1)
8 (4)
12,8000
12,7000
12,4000
13,0000
13,2500
13,5000
850 (1)
189 (1)
191 (1)
11,2000
13,6000
09:01:32 KPL
(KINOPOL)
7,3000
7,3000
7,3000
7,3000
0,00

(7,3000)
1
-
2
15
100 (1)
2 072 (2)
-  (-)
7,0500
7,0000
7,3000
7,3500
7,5000
497 (1)
2 422 (3)
238 (2)
6,6000
8,0000
09:00:00 KME0321
(KME0321)





(55,0000)
-
-

6 (1)
-  (-)
-  (-)
30,0000

62,0000
62,9900
92,0000
3 (1)
8 (1)
131 (1)
40,0000
70,0000
09:00:00 KME0720
(KME0720)





(75,7700)
-
-

10 (1)
70 (1)
-  (-)
50,0000
30,0000
69,9900
70,0000
74,9800
399 (1)
30 (1)
56 (1)
65,7700
85,7700
09:00:00 KO11133
(KO11133)





(100,0000)
-
-

-  (-)
-  (-)
-  (-)




-  (-)
-  (-)
-  (-)
95,0000
105,0000
09:11:42 KGN
(KOGENERA)
27,2000
27,0000
27,2000
27,2000
0,00

(27,2000)
8
-
124
3 349
97 (2)
147 (2)
343 (3)
26,6000
26,5000
26,2000
27,2000
27,4000
28,7000
117 (1)
277 (1)
10 (1)
24,5000
29,9000
09:00:00 KMP
(KOMPAP)





(6,3500)
-
-

1 240 (1)
-  (-)
-  (-)
6,1500

6,3500
6,4500
6,7000
1 000 (1)
1 170 (1)
1 200 (1)
5,7500
6,9500
09:24:49 KOM
(KOMPUTRON)
0,9300
0,9300
0,9400
0,9400
0,9300(#)
2,17
1,09
(0,9200)
15
-
16 711
15 616
61 (2)
2 180 (2)
3 000 (1)
0,9200
0,9000
0,8900
0,9400
0,9500
0,9600
3 074 (1)
15 661 (4)
1 000 (2)
0,8280
1,0100
07:45:00 KST
(KONSSTALI)





(25,4000)
-
-

-  (-)
-  (-)
-  (-)




-  (-)
-  (-)
-  (-)
23,0000
27,8000
09:00:00 KOS1128
(KOS1128)





(100,0000)
-
-

-  (-)
-  (-)
-  (-)




-  (-)
-  (-)
-  (-)
95,0000
105,0000