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 BNPPBSK0920 BRZ1127 CMP EIB0225 EVE FCDRU19 FINGU19 FPGNH20 GBK0421 GNB0724 IDA INTLBCO12542 INTLDAX15016 INTLGLD11726 INTLNKX00794 INTLPKN23655 INTLUSD21170 INTSBND25130 INTSHSC20537 INTSPKN24695 INVCEEFIZ KRA0528 LVC MCF1121 NWG OW20F202400 OW20J191700 OW20L192500 OW20U192250 OW20W191900 PCR0421 PHP0422 PND0420 RCBMWIG401121 RCFL2CBK1 RCFL2PSM1 RCFL3DPW1 RCFL3PKN1 RCFL4MWIG40 RCFL6NAG RCFS2GASO RCFS3BZW RCFS3PGE RCFS4SBO RCGBSH10520 RCGTECBSK0322 RCRTXAOPEN RCTLLIGH1 RCTSCOFF004 RCTSSUGA12 SES TRIGONPP VID0621 WZ0525
ostatnie notowanie: 20.09.2019
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 INVCEEFIZ
(INVCEEFIZ)





(471,1000)
-
-

12 (2)
10 (1)
3 (1)
475,1000
474,1100
467,1000
499,9000
800,0000
979,0000
2 (1)
1 (1)
3 (1)
423,9900
518,2100
17:30:00 INVFIZ
(INVFIZ)





(944,1000)
-
-

6 (1)
9 (1)
10 (1)
944,0100
944,0000
943,2100
998,9000
999,0000
1 100,0000
2 (2)
5 (1)
1 (1)
849,6900
1 038,5100
17:30:00 INVGLDFIZ
(INVGLDFIZ)





(1 578,0000)
-
-

27 (3)
2 (1)
2 (2)
1 561,1000
1 556,1100
1 556,1000
1 659,9000
1 660,0000
1 700,0000
1 (1)
1 (1)
3 (2)
1 420,2000
1 735,8000
17:30:00 INV
(INVISTA)





(0,5100)
-
-

2 400 (1)
1 881 (1)
2 000 (1)
0,4000
0,3500
0,3000
0,5600
0,5800
0,5900
94 (1)
100 (1)
100 (1)
0,4600
0,5600
17:30:00 INVLBFIZ
(INVLBFIZ)
679,0000
679,0000
679,0000
679,0000
1,19

(671,0000)
1
-
5
3 395
3 (1)
2 (1)
2 (1)
679,0000
670,1000
670,0100
685,9000
686,4000
699,9000
2 (1)
2 (1)
2 (1)
603,9000
738,1000
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)





(98,0500)
-
-

250 (1)
21 (1)
21 (1)
98,0000
97,1000
96,1000
100,4000

250 (1)
-  (-)
-  (-)
88,2500
107,8500
17:30:00 IPE
(IPOPEMA)
1,5300
1,4600
1,5600
1,5600
1,5600(#)
1,96
1,96
(1,5300)
7
-
2 202
3 344
2 000 (1)
5 140 (1)
1 500 (1)
1,4700
1,4600
1,4400
1,5600
1,6200
1,6600
4 817 (1)
6 485 (3)
2 000 (1)
1,3800
1,6800
17:30:00 IPP0620
(IPP0620)
93,2000
93,2000
93,2000
93,2000
93,2000(#)
0,00
0,00
(93,2000)
5
-
259
24 139
2 (1)
7 (1)
5 (1)
93,1000
93,0000
91,0000
93,2000
93,8000
94,9500
44 (2)
25 (1)
5 (1)
88,2000
98,2000
17:30:00 IQP
(IQP)



0,0500(#)

-80,77
(0,2600)
-
-

20 000 (1)
5 100 (1)
50 000 (1)
0,0500
0,0310
0,0100
-1,0000
0,2000
0,2600
3 000 (1)
2 000 (1)
1 790 (1)
0,2340
0,2860
17:30:00 ITM
(ITMTRADE)
2,3300
2,3300
2,3800
2,3800
2,3700(#)
3,48
3,04
(2,3000)
4
-
2 001
4 677
361 (1)
500 (1)
400 (1)
2,1800
2,1600
2,1400
2,3700
2,3800
2,3900
3 000 (2)
2 017 (3)
784 (1)
2,0700
2,5300
17:30:00 IZ0823 119,4500
119,4500
119,4500
119,4500
119,4500(#)
4,37
4,37
(114,4500)
1
-
5
597
-  (-)
-  (-)
-  (-)




-  (-)
-  (-)
-  (-)

17:30:00 IZB
(IZOBLOK)
27,6000
27,6000
27,6000
27,6000
-1,08

(27,9000)
1
-
3
83
100 (2)
100 (1)
51 (2)
26,6000
26,5000
26,1000
27,9000
28,0000
28,2000
590 (1)
793 (4)
19 (1)
25,2000
30,6000
17:30:00 IZO
(IZOLACJA)
1,5600
1,5600
1,5600
1,5600
0,00

(1,5600)
1
-
2
3
-  (-)
-  (-)
-  (-)


1,5600
1,5650
1,5800
364 (1)
113 (1)
777 (1)
1,4050
1,7150
17:30:00 IZS
(IZOSTAL)
2,8400
2,7900
2,8400
2,7900
2,8400(#)
-0,36
1,43
(2,8000)
5
-
1 189
3 340
310 (1)
100 (1)
1 000 (1)
2,7900
2,7700
2,7500
2,8400
2,8500
2,8600
1 708 (3)
1 054 (2)
1 050 (2)
2,5200
3,0800
17:30:00 JHM0821
(JHM0821)





(100,0000)
-
-

2 (1)
13 (1)
-  (-)
100,0100
100,0000
101,0000

5 (1)
-  (-)
-  (-)
95,0000
105,0000
17:30:00 JHM
(JHMDEV)
1,5900
1,5900
1,5900
1,5900
0,00

(1,5900)
1
-
2
3
1 100 (1)
1 500 (1)
1 000 (1)
1,5600
1,5200
1,4700
1,5900
1,6000
1,6200
5 992 (2)
6 920 (2)
1 996 (2)
1,4400
1,7400
17:30:00 JJO
(JJAUTO)





(9,7000)
-
-

-  (-)
-  (-)
-  (-)


-1,0000
8,9000
9,5000
689 (4)
100 (1)
160 (1)
8,7300
10,6700
17:30:00 JSW
(JSW)
26,4000
25,9600
26,6600
26,0000
26,0000(#)
-1,52
-1,52
(26,4000)
3761
-
580 616
15 197 981
969 (9)
6 758 (8)
2 055 (8)
26,0000
25,9800
25,9600
26,1400
26,1600
26,1800
2 216 (2)
1 108 (1)
2 216 (2)
23,7600
29,0400
17:30:00 JWC0520
(JWC0520)





(100,5000)
-
-

25 (1)
-  (-)
-  (-)
99,5000

100,5000

25 (1)
-  (-)
-  (-)
96,5000
104,5000
17:30:00 JWC1120
(JWC1120)





(99,8000)
-
-

12 (1)
15 (1)
-  (-)
99,6000
99,5000
100,2000
100,4700
100,5000
30 (1)
6 (1)
15 (1)
95,8000
103,8000
17:30:00 JWC
(JWCONSTR)
2,7900
2,7800
2,7900
2,7800
2,7900(#)
0,36
0,72
(2,7700)
4
-
3 452
9 617
2 410 (3)
5 702 (2)
1 000 (1)
2,7200
2,6500
2,6200
2,7700
2,7800
2,7900
805 (1)
393 (1)
1 000 (1)
2,5000
3,0400
17:30:00 JWW
(JWWINVEST)
1,1100
1,1100
1,1100
1,1100
0,00

(1,1100)
10
-
100
111
200 (1)
100 (1)
7 255 (1)
1,0800
1,0500
1,0200
1,1100
1,1200
1,2300
300 (21)
6 790 (10)
100 (1)
1,0000
1,2200
17:30:00 K2I
(K2INTERNT)
9,4000
9,0000
9,4000
9,4000
9,4000(#)
1,08
1,08
(9,3000)
5
-
1 925
17 380
900 (1)
200 (1)
15 (1)
8,9000
8,3500
7,0000
9,4000
9,4500
9,7000
220 (2)
986 (4)
180 (1)
8,4000
10,2000
17:30:00 KA10321
(KA10321)
5,0000
5,0000
5,0000
5,0000
-28,57

(7,0000)
2
-
11
55
15 (1)
53 (1)
40 (1)
4,2000
4,0500
2,0000
6,0000
8,0000
8,5000
1 (1)
2 (1)
50 (1)
0,0100
22,0000
17:30:00 KAN0321
(KAN0321)
4,5000
4,5000
4,9900
4,9900
11,38

(4,4800)
12
-
223
1 011
45 (1)
70 (1)
15 (1)
4,2000
4,1000
4,0500
4,9700
4,9900
5,0000
1 (1)
284 (1)
27 (1)
0,0100
19,4800
17:30:00 KAN
(KANIA)
0,3600
0,3240
0,3700
0,3300
0,3300(#)
-5,71
-5,71
(0,3500)
874
-
5 209 724
1 741 361
45 714 (5)
35 306 (3)
29 577 (2)
0,3300
0,3280
0,3270
0,3350
0,3380
0,3390
3 527 (1)
16 608 (1)
6 000 (1)
0,3150
0,3850
17:30:00 KBD
(KBDOM)



0,3000(#)

-48,28
(0,5800)
-
-

1 300 (1)
500 (1)
720 (1)
0,3000
0,2500
0,1500
0,2500
0,5700
0,5800
30 (1)
1 278 (3)
15 728 (1)
0,5250
0,6350
17:30:00 KCI
(KCI)
0,4100
0,4000
0,4100
0,4000
0,4000(#)
-2,44
-2,44
(0,4100)
7
-
4 205
1 694
2 100 (1)
1 402 (1)
3 900 (1)
0,3820
0,3810
0,3710
0,4000
0,4100
0,4200
71 (1)
925 (1)
1 385 (2)
0,3690
0,4510
17:30:00 KDM
(KDMSHIPING)





(1,4000)
-
-

2 500 (1)
-  (-)
-  (-)
0,0100

1,4000
1,5400
1,5900
350 (1)
2 100 (1)
4 000 (1)
1,2600
1,5400
17:30:00 KER
(KERNEL)
43,4500
43,0000
44,9500
44,9500
44,9500(#)
3,57
3,57
(43,4000)
791
-
769 114
33 318 932
1 000 (1)
1 003 (1)
2 000 (1)
43,6500
43,5000
43,1000
44,9500
45,0000
45,1000
1 000 (1)
90 (2)
189 (1)
39,1000
47,7000
17:30:00 KTY
(KETY)
299,0000
285,0000
299,0000
299,0000
299,0000(#)
0,00
0,00
(299,0000)
610
-
12 370
3 639 941
100 (1)
5 (1)
923 (2)
293,0000
291,0000
290,0000
299,0000
300,0000
301,0000
90 (1)
142 (3)
16 (3)
269,5000
328,5000
17:30:00 KGH
(KGHM)
81,7600
81,2200
82,5800
81,5800
81,5800(#)
0,25
0,25
(81,3800)
6681
-
948 290
77 506 867
6 560 (2)
30 (1)
9 444 (3)
81,4600
81,4000
81,3400
81,6000
81,6800
81,7200
31 (1)
2 873 (1)
2 873 (1)
73,2600
89,5000
17:30:00 KGL
(KGL)
12,9000
12,9000
12,9000
12,9000
12,9000(#)
1,57
1,57
(12,7000)
2
-
108
1 393
670 (1)
-  (-)
-  (-)
12,1000

12,7000
12,9000
13,0000
630 (1)
71 (1)
1 100 (2)
11,4500
13,9500
17:30:00 KPL
(KINOPOL)
10,9000
10,7000
10,9000
10,7000
-1,83

(10,9000)
3
-
973
10 412
708 (1)
862 (2)
241 (1)
10,6000
10,1000
10,0000
10,7000
10,9000
11,0000
180 (1)
90 (1)
1 680 (4)
9,8500
11,9000
17:30:00 KME0321
(KME0321)





(100,3000)
-
-

2 (1)
11 (1)
-  (-)
99,1100
99,0000
100,3500
100,5000
4 (1)
50 (1)
-  (-)
95,3000
105,3000
17:30:00 KME0720
(KME0720)





(100,5000)
-
-

20 (1)
100 (1)
-  (-)
98,5100
98,5000
100,2500
100,5000
30 (1)
20 (1)
-  (-)
95,5000
105,5000
17:30:00 KME1219
(KME1219)





(100,5000)
-
-

102 (1)
-  (-)
-  (-)
99,5000

101,0000

40 (1)
-  (-)
-  (-)
95,5000
105,5000
17:30:00 KGN
(KOGENERA)
33,5000
32,8000
33,6000
33,5000
33,5000(#)
0,00
0,00
(33,5000)
14
-
217
7 245
31 (1)
159 (1)
146 (2)
32,8000
32,4000
32,0000
33,5000
33,7000
34,5000
24 (1)
107 (1)
71 (3)
30,2000
36,8000
17:30:00 KMP
(KOMPAP)
6,6500
6,6500
6,6500
6,6500
1,53

(6,5500)
1
-
5
33
1 300 (1)
-  (-)
-  (-)
6,3500

6,6500
7,0000
7,1000
1 128 (1)
566 646 (2)
2 000 (1)
5,9000
7,2000
17:30:00 KOM
(KOMPUTRON)
3,1400
3,0100
3,1400
3,0600
3,0600(#)
-4,38
-4,38
(3,2000)
18
-
22 602
68 337
300 (1)
2 300 (3)
380 (2)
3,0300
3,0200
3,0100
3,0600
3,0800
3,1300
2 550 (1)
901 (2)
805 (1)
2,8800
3,5200
17:30:00 KST
(KONSSTALI)
24,6000
24,6000
24,6000
24,6000
0,00

(24,6000)
1
-
1
25
50 (1)
335 (1)
35 (1)
22,6000
22,5000
22,1000
23,6000
24,6000
25,3000
319 (1)
78 (2)
28 (1)
22,2000
27,0000
17:30:00 KPD
(KPPD)





(23,6000)
-
-

54 (1)
340 (1)
50 (1)
23,4000
23,2000
21,8000
24,0000
24,2000
24,8000
145 (1)
320 (1)
55 (1)
21,4000
25,8000
17:30:00 KR10522
(KR10522)





(100,6500)
-
-

10 (1)
-  (-)
-  (-)
100,0000



-  (-)
-  (-)
-  (-)
95,6500
105,6500
17:30:00 KR10621
(KR10621)



100,1000(#)

-0,10
(100,2000)
-
-

30 (1)
100 (1)
100 (1)
100,1000
100,0900
100,0800
100,1000
100,5400
100,5500
27 (1)
877 (3)
100 (1)
95,2000
105,2000
17:30:00 KRA0423
(KRA0423)





(100,8000)
-
-

-  (-)
-  (-)
-  (-)




-  (-)
-  (-)
-  (-)
95,8000
105,8000
17:30:00 KRA0424




(100,0000)
-
-

3 (1)
-  (-)
-  (-)
100,0000



-  (-)
-  (-)
-  (-)