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 BPHFIZMLI CLE ECH EHG FATTH20 FFINH20 FMILM20 FTPEM20 GNB0220 HBS0421 INTLADS11635 INTLDAX00281 INTLEUR23895 INTLNDX23994 INTLPKN16303 INTLUSD21287 INTSCDR24802 INTSNAG04085 INTSSLV02352 IPOGPARPA KRI0320 LPP MDG OEX OW20I202300 OW20K191800 OW20O202700 OW20V192375 OW20X192400 PEO1027 PKN0420 PMA RCCORNAOPEN RCFL2EON RCFL2SZG RCFL3EUH RCFL3ROS RCFL4OIL2 RCFL6GOLD RCFS2DPW1 RCFS2WHT2 RCFS3LIGH2 RCFS4ESX RCFS5SILVE RCGETNA06222 RCLSOYAOPEN2 RCTHYAOPEN RCTLOIL0015 RCTSCBK3 RCTSSBO3 RON0522 STP UCEXSTOXX1221 WLB
ostatnie notowanie: 17.10.2019
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
09:00:00 IPOGPARPA
(IPOGPARPA)





(98,5000)
-
-

161 (2)
250 (1)
21 (1)
98,2500
98,2000
97,1000
98,5000
100,6000
1 (1)
250 (1)
-  (-)
88,6500
108,3500
09:02:50 IPE
(IPOPEMA)
1,5300
1,5300
1,5300
1,5300
1,5300(#)
0,33
0,33
(1,5250)
1
-
10
15
5 000 (2)
5 250 (1)
555 (1)
1,4500
1,4300
1,2100
1,5250
1,5300
1,6000
9 983 (2)
4 971 (2)
5 000 (1)
1,3750
1,6750
09:00:00 IPP0620
(IPP0620)
94,4500
94,4500
94,4500
94,4500
94,4500(#)
0,05
0,05
(94,4000)
1
-
4
378
13 (1)
11 (2)
11 (1)
94,5000
94,4500
91,9900
94,9800
94,9900
95,0000
3 (1)
11 (1)
30 (1)
90,4000
98,4000
08:30:36 IQP
(IQP)



0,1800(#)

-30,77
(0,2600)
-
-

43 723 (2)
8 000 (1)
5 100 (1)
0,1800
0,0320
0,0310
-1,0000
0,1900
0,2300
1 000 (1)
5 000 (1)
33 044 (1)
0,2340
0,2860
08:46:10 ITM
(ITMTRADE)



1,9950(#)

0,00
(1,9950)
-
-

11 (1)
900 (1)
423 (1)
-1,0000
1,9100
1,8600
-1,0000
1,9950
2,0000
10 (1)
344 (1)
38 561 (6)
1,8000
2,1900
09:00:00 IZ0823




(113,8700)
-
-

-  (-)
-  (-)
-  (-)




-  (-)
-  (-)
-  (-)
108,8700
118,8700
09:00:00 IZB
(IZOBLOK)





(27,5000)
-
-

125 (2)
290 (1)
565 (2)
27,6000
27,5000
27,4000
28,7000
28,8000
29,0000
40 (1)
200 (1)
270 (2)
24,8000
30,2000
09:01:44 IZO
(IZOLACJA)
1,5300
1,5300
1,5300
1,5300
0,00

(1,5300)
1
-
2
3
1 000 (1)
5 673 (1)
-  (-)
1,3900
1,3750
1,4750
1,5300
1,5400
5 289 (1)
813 (2)
769 (1)
1,3800
1,6800
09:10:49 IZS
(IZOSTAL)
2,6400
2,6400
2,6400
2,6400
-1,12

(2,6700)
3
-
150
396
150 (3)
1 000 (2)
160 (4)
2,6500
2,6400
2,6300
2,6700
2,6900
2,7000
150 (3)
3 150 (6)
876 (6)
2,4100
2,9300
09:00:00 JHM0821
(JHM0821)





(100,4100)
-
-

2 (1)
-  (-)
-  (-)
99,0000

101,0000

5 (1)
-  (-)
-  (-)
96,4100
104,4100
09:00:22 JHM
(JHMDEV)
1,6000
1,6000
1,6000
1,6000
0,00

(1,6000)
1
-
2
3
2 800 (2)
9 500 (1)
20 000 (1)
1,5900
1,5800
1,5700
1,6000
1,6100
1,6200
4 752 (4)
4 721 (1)
2 000 (1)
1,4400
1,7600
09:00:00 JJO
(JJAUTO)





(9,7000)
-
-

-  (-)
-  (-)
-  (-)


-1,0000
1,0000
9,1000
689 (4)
395 (1)
100 (1)
8,7300
10,6700
09:59:21 JSW
(JSW)
20,5600
19,7800
20,8000
20,0600
20,5600(#)
-2,15
0,29
(20,5000)
1537
-
379 064
7 637 412
740 (4)
2 203 (5)
400 (1)
20,0400
20,0000
19,9900
20,1000
20,1200
20,1400
366 (2)
281 (1)
2 883 (2)
18,4500
22,5400
09:00:00 JWC0520
(JWC0520)





(99,9500)
-
-

25 (1)
-  (-)
-  (-)
99,0000

99,9500
99,9900
100,5000
79 (1)
30 (1)
25 (1)
95,9500
103,9500
09:00:00 JWC1120
(JWC1120)





(99,6100)
-
-

10 (1)
15 (1)
-  (-)
99,2000
99,0000
99,9500
100,4700
100,5000
100 (1)
6 (1)
15 (1)
95,6100
103,6100
09:00:00 JWC
(JWCONSTR)
2,8700
2,8700
2,8700
2,8700
2,8700(#)
1,41
1,41
(2,8300)
1
-
5
14
106 (1)
2 700 (1)
4 000 (1)
2,8300
2,8000
2,7000
2,8700
2,8900
2,9200
1 783 (2)
956 (1)
894 (3)
2,5500
3,1100
09:00:00 JWW
(JWWINVEST)





(1,3700)
-
-

200 (20)
1 000 (1)
5 900 (1)
1,3100
1,3000
1,2800
1,3600
1,3700
1,3800
200 (20)
5 475 (1)
5 475 (1)
1,2350
1,5050
09:38:59 K2I
(K2INTERNT)
9,4500
9,0000
9,4500
9,0000
9,4500(#)
1,12
6,18
(8,9000)
2
-
105
947
1 950 (2)
1 000 (1)
178 (1)
9,0000
8,9000
8,5000
9,4000
9,4500
9,5000
900 (1)
190 (3)
370 (2)
8,0500
9,7500
09:00:00 KA10321
(KA10321)



6,5600(#)

0,00
(6,5600)
-
-

6 (1)
-  (-)
-  (-)
6,5600

6,5600
28,5000
90,0000
4 (1)
3 (1)
2 (1)
0,0100
21,5600
09:00:00 KAN0321
(KAN0321)





(5,2400)
-
-

998 (4)
-  (-)
-  (-)
0,1000

5,2000
5,2400
5,2500
30 (1)
31 (1)
7 (1)
0,0100
20,2400
08:30:37 KAN
(KANIA)



0,0700(#)

-33,96
(0,1060)
-
-

60 011 (2)
11 (1)
11 (1)
-1,0000
1,1400
1,1300
-1,0000
0,0100
0,0110
126 277 (9)
1 (1)
1 (1)
0,0902
0,1215
08:30:00 KBD
(KBDOM)





(0,5700)
-
-

1 300 (1)
500 (1)
720 (1)
0,3000
0,2500
0,1500
0,4500
0,5700
0,5850
10 (1)
14 989 (2)
2 000 (1)
0,5150
0,6250
08:30:00 KCI
(KCI)





(0,4290)
-
-

1 380 (1)
593 (1)
3 500 (1)
0,4110
0,4100
0,4070
0,4290
0,4300
0,4380
3 816 (2)
10 (1)
1 507 (1)
0,3870
0,4710
08:30:00 KDM
(KDMSHIPING)





(1,4000)
-
-

2 500 (1)
-  (-)
-  (-)
0,0100

0,9000
1,4000
1,5400
1 950 (2)
350 (1)
2 100 (1)
1,2600
1,5400
09:48:02 KER
(KERNEL)
42,2500
42,2500
42,4000
42,4000
42,2500(#)
0,36
0,00
(42,2500)
4
-
97
4 102
76 (1)
240 (2)
476 (2)
42,4000
42,3500
42,3000
42,5000
42,6000
42,6500
79 (2)
290 (1)
1 226 (2)
38,0500
46,4500
09:56:59 KTY
(KETY)
283,5000
282,5000
283,5000
282,5000
283,5000(#)
0,00
0,35
(282,5000)
9
-
219
62 068
10 (1)
11 (1)
60 (1)
282,0000
281,0000
280,5000
282,5000
283,0000
283,5000
11 (2)
22 (1)
162 (1)
254,5000
310,5000
09:00:00 KGH0624
(KGH0624)
100,7700
100,7700
100,7700
100,7700
100,7700(#)
0,00
0,00
(100,7700)
1
-
1
101
2 (1)
10 (1)
4 (1)
100,7300
100,7200
100,7000
100,7700
100,7800
101,0000
8 (1)
590 (1)
300 (2)
96,7700
104,7700
09:55:47 KGH0629
(KGH0629)
100,8900
100,8900
100,8900
100,8900
0,09

(100,8000)
4
-
34
3 430
5 (1)
110 (2)
100 (1)
100,8000
100,7000
100,6000
100,8900
100,9000
100,9400
650 (1)
500 (1)
463 (1)
96,8000
104,8000
09:59:49 KGH
(KGHM)
76,9000
76,3600
77,1400
77,1400
76,9000(#)
0,52
0,21
(76,7400)
300
-
35 835
2 749 544
1 106 (4)
813 (2)
793 (3)
77,1400
77,1200
77,1000
77,1600
77,1800
77,2000
300 (1)
138 (2)
576 (3)
69,0800
84,4000
09:14:34 KGL
(KGL)
13,6000
13,5500
13,6000
13,5500
13,6000(#)
-0,37
0,00
(13,6000)
2
-
100
1 355
600 (1)
24 (16)
24 (16)
13,0500
12,9000
12,6000
13,5500
13,6000
13,7000
600 (1)
845 (1)
72 (1)
12,2500
14,9500
09:46:50 KPL
(KINOPOL)
10,3000
10,2000
10,3000
10,2000
0,99

(10,1000)
8
-
1 020
10 405
913 (5)
1 800 (2)
131 (1)
10,0000
9,9500
9,9000
10,3000
10,4000
10,7000
1 000 (1)
723 (1)
90 (1)
9,1000
11,1000
09:36:27 KME0321
(KME0321)
100,0000
100,0000
100,0000
100,0000
0,00

(100,0000)
1
-
30
3 000
11 (1)
-  (-)
-  (-)
99,0000

100,3900
100,5000
12 (1)
50 (1)
-  (-)
95,0000
105,0000
09:00:00 KME0720
(KME0720)





(100,0000)
-
-

20 (1)
100 (1)
100 (1)
99,0100
99,0000
98,5000
100,3900
100,4000
100,5000
39 (1)
500 (1)
21 (1)
95,0000
105,0000
09:00:00 KME1219
(KME1219)





(100,5000)
-
-

100 (1)
102 (1)
-  (-)
99,5100
99,5000
101,0000

40 (1)
-  (-)
-  (-)
95,5000
105,5000
09:00:00 KGN
(KOGENERA)
33,4000
33,4000
33,4000
33,4000
33,4000(#)
0,00
0,00
(33,4000)
1
-
2
67
238 (1)
5 (1)
42 (1)
32,0000
31,5000
31,2000
33,4000
33,5000
34,5000
185 (2)
227 (1)
64 (3)
30,1000
36,7000
09:00:00 KMP
(KOMPAP)





(6,2000)
-
-

1 250 (1)
80 (1)
-  (-)
6,1000
6,0000
6,4000
6,4500
6,5000
1 200 (1)
5 000 (1)
1 500 (1)
5,6000
6,8000
09:25:40 KOM
(KOMPUTRON)
2,8600
2,8600
2,8800
2,8800
5,11

(2,7400)
3
-
1 950
5 580
483 (1)
300 (1)
769 (2)
2,7400
2,7300
2,7200
2,8900
2,9000
2,9700
500 (1)
604 (1)
337 (1)
2,4700
3,0100
09:01:35 KST
(KONSSTALI)
25,9000
25,9000
25,9000
25,9000
0,00

(25,9000)
1
-
1
26
100 (1)
43 (1)
25 (2)
25,1000
24,6000
20,0000
25,9000
26,0000
26,1000
186 (2)
1 619 (6)
20 (1)
23,4000
28,4000
09:00:00 KPD
(KPPD)





(22,8000)
-
-

350 (1)
50 (1)
450 (1)
22,4000
21,8000
20,4000
23,4000
23,8000
27,4000
330 (1)
55 (1)
100 (1)
20,6000
25,0000
09:00:00 KR10522
(KR10522)





(100,6500)
-
-

10 (1)
-  (-)
-  (-)
100,0000



-  (-)
-  (-)
-  (-)
95,6500
105,6500
09:00:00 KR10621
(KR10621)



100,1300(#)

-0,47
(100,6000)
-
-

100 (1)
100 (1)
76 (1)
100,1300
100,0900
100,0800
100,5000
100,6200
100,7400
299 (1)
100 (1)
100 (1)
95,6000
105,6000
09:00:00 KRA0423
(KRA0423)





(100,8000)
-
-

-  (-)
-  (-)
-  (-)




-  (-)
-  (-)
-  (-)

09:00:00 KRA0424




(100,0000)
-
-

-  (-)
-  (-)
-  (-)




-  (-)
-  (-)
-  (-)

09:00:00 KRA0528
(KRA0528)





(100,0000)
-
-

-  (-)
-  (-)
-  (-)




-  (-)
-  (-)
-  (-)
95,0000
105,0000
09:00:00 KRA1027




(100,0000)
-
-

-  (-)
-  (-)
-  (-)




-  (-)
-  (-)
-  (-)

09:00:00 KRA1226
(KRA1226)





(100,0000)
-
-

-  (-)
-  (-)
-  (-)




-  (-)
-  (-)
-  (-)

09:00:00 KCH
(KRAKCHEM)
0,4700
0,4700
0,4700
0,4700
0,4700(#)
6,82
6,82
(0,4400)
2
-
11
5
1 220 (2)
19 245 (1)
1 (1)
0,3920
0,3900
0,2000
0,4400
0,4600
0,4700
17 060 (1)
2 744 (1)
19 979 (1)
0,3960
0,4840
09:00:00 KRC
(KREC)
4,6900
4,6900
4,6900
4,6900
4,6900(#)
0,00
0,00
(4,6900)
1
-
5
23
110 (1)
170 (1)
200 (1)
4,5600
4,5500
4,5000
4,6900
4,7000
4,7700
179 (1)
1 700 (1)
366 (1)
4,2250
5,1500
09:00:00 KRI
(KREDYTIN)





(7,7000)
-
-

1 025 (1)
-  (-)
-  (-)
7,3500

7,7000
7,8000
7,8500
1 075 (2)
174 (1)
1 000 (1)
6,9500
8,4500
08:30:00 KZS
(KREZUS)



0,1000(#)

-82,14
(0,5600)
-
-

27 (1)
400 (1)
97 850 (5)
0,5500
0,2500
0,1000
-1,0000
0,0100
0,0500
58 804 (137)
95 (2)
7 (1)
0,5040
0,6160