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 ACP BNPPBSK0722 MBHPE02 CMR EFK EVC0921 FCCCH20 FGPWH20 FPEOZ19 GB11019 GNB0620 I2D INTLADS19117 INTLDAX13136 INTLEUR24380 INTLNDX23135 INTLPKN15966 INTLUSD20602 INTSBCO24190 INTSGLD24174 INTSPGN24711 INTSW2024224 KR10522 LCC1022 MBK1030 MWT OW20F202000 OW20I192725 OW20L192100 OW20U192150 OW20W191700 PCM PHO0821 PGM RWL RCFL2BAYG1 RCFL2PKO RCFL3DB1 RCFL3PEO RCFL4JMT RCFL6CORN RCFS2EAD RCFS3BAS RCFS3OIL2 RCFS4PKO RCFS8SILVE RCGSXS0420 RCRPZU1220 RCTLHEN32 RCTSCOCO07 RCTSSUGA07 SEK TOW VTG WZ0121
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
09:00:00 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
09:00:00 INVFIZ
(INVFIZ)





(944,1000)
-
-

6 (1)
7 (1)
10 (1)
944,0100
944,0000
941,5100
998,9000
999,0000
1 100,0000
2 (2)
5 (1)
1 (1)
849,6900
1 038,5100
09:00:00 INVGLDFIZ
(INVGLDFIZ)





(1 578,0000)
-
-

35 (4)
2 (1)
2 (2)
1 561,1000
1 556,1100
1 556,1000
1 659,9000
1 660,0000
1 700,0000
3 (1)
1 (1)
2 (1)
1 420,2000
1 735,8000
09:00:00 INV
(INVISTA)





(0,5100)
-
-

16 415 (1)
2 400 (1)
1 881 (1)
0,4600
0,4000
0,3500
0,5100
0,5600
0,5800
14 805 (1)
94 (1)
100 (1)
0,4600
0,5600
09:00:00 INVLBFIZ
(INVLBFIZ)





(671,0000)
-
-

2 (1)
9 (1)
2 (1)
671,1000
671,0000
670,0100
684,0000
685,9000
686,4000
5 (1)
2 (1)
2 (1)
603,9000
738,1000
09:00:00 IPOBENE3A
(IPOBENE3A)





(103,1100)
-
-

100 (1)
-  (-)
-  (-)
101,5000

104,0000

100 (1)
-  (-)
-  (-)
92,8000
113,4200
09:00:00 IPOBENE3E
(IPOBENE3E)





(99,9500)
-
-

100 (1)
-  (-)
-  (-)
104,0000



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





(101,1700)
-
-

100 (1)
-  (-)
-  (-)
101,5000

104,0000

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





(102,7200)
-
-

100 (1)
-  (-)
-  (-)
101,5000

104,0000

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





(98,0500)
-
-

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

250 (1)
-  (-)
-  (-)
88,2500
107,8500
09:07:12 IPE
(IPOPEMA)
1,5300
1,5300
1,5600
1,5600
1,5300(#)
1,96
0,00
(1,5300)
3
-
1 738
2 662
5 150 (1)
1 500 (1)
1 111 (1)
1,4600
1,4400
0,0130
1,5600
1,6200
1,6600
9 920 (2)
4 985 (2)
2 000 (1)
1,3800
1,6800
09:40:05 IPP0620
(IPP0620)
93,2000
93,2000
93,2000
93,2000
93,2000(#)
0,00
0,00
(93,2000)
4
-
258
24 046
7 (1)
16 (2)
-  (-)
93,0000
91,0000
93,2000
93,8000
94,0000
20 (1)
25 (1)
11 (1)
88,2000
98,2000
08:33:31 IQP
(IQP)



0,2000(#)

-23,08
(0,2600)
-
-

10 (1)
38 000 (1)
20 000 (1)
0,5000
0,2000
0,0500
-1,0000
0,2500
0,2600
3 000 (1)
30 400 (1)
1 790 (1)
0,2340
0,2860
09:10:19 ITM
(ITMTRADE)
2,3300
2,3300
2,3800
2,3800
3,48

(2,3000)
4
-
2 001
4 677
2 893 (2)
1 200 (2)
381 (1)
2,1300
2,1100
2,0700
2,3700
2,3800
2,3900
3 000 (2)
1 110 (1)
784 (1)
2,0700
2,5300
09:00:00 IZ0823




(114,4500)
-
-

5 (1)
-  (-)
-  (-)
121,0000



-  (-)
-  (-)
-  (-)

09:00:00 IZB
(IZOBLOK)





(27,9000)
-
-

100 (1)
50 (1)
51 (2)
26,6000
26,2000
26,1000
27,9000
28,0000
28,2000
590 (1)
793 (4)
19 (1)
25,2000
30,6000
09:00:27 IZO
(IZOLACJA)
1,5600
1,5600
1,5600
1,5600
0,00

(1,5600)
1
-
2
3
5 500 (1)
-  (-)
-  (-)
1,4000

1,5000
1,5600
1,5650
5 500 (1)
364 (1)
113 (1)
1,4050
1,7150
09:00:00 IZS
(IZOSTAL)





(2,8000)
-
-

475 (1)
674 (2)
100 (1)
2,8000
2,7900
2,7700
2,8400
2,8500
2,8600
1 529 (2)
527 (1)
525 (1)
2,5200
3,0800
09:00:00 JHM0821
(JHM0821)





(100,0000)
-
-

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

5 (1)
-  (-)
-  (-)
95,0000
105,0000
09:02:31 JHM
(JHMDEV)
1,5900
1,5900
1,5900
1,5900
0,00

(1,5900)
1
-
2
3
1 100 (1)
1 500 (1)
5 067 (1)
1,5600
1,5200
1,5000
1,5900
1,6000
1,6200
5 992 (2)
11 670 (3)
1 996 (2)
1,4400
1,7400
09:00:00 JJO
(JJAUTO)





(9,7000)
-
-

-  (-)
-  (-)
-  (-)


-1,0000
8,9000
9,5000
689 (4)
100 (1)
160 (1)
8,7300
10,6700
09:42:47 JSW
(JSW)
26,4000
26,2000
26,5600
26,3600
26,4000(#)
-0,15
0,00
(26,4000)
456
-
94 074
2 481 123
289 (4)
60 (2)
485 (4)
26,3000
26,2800
26,2600
26,3600
26,4000
26,4200
320 (2)
608 (4)
901 (3)
23,7600
29,0400
09:00:00 JWC0520
(JWC0520)





(100,5000)
-
-

25 (1)
-  (-)
-  (-)
99,5000

100,5000

25 (1)
-  (-)
-  (-)
98,5000
102,5000
09:00:00 JWC1120
(JWC1120)





(99,8000)
-
-

12 (1)
15 (1)
-  (-)
99,6000
99,5000
100,2000
100,4700
100,5000
30 (1)
6 (1)
15 (1)
97,8000
101,8000
09:00:08 JWC
(JWCONSTR)
2,7900
2,7900
2,7900
2,7900
2,7900(#)
0,72
0,72
(2,7700)
2
-
1 995
5 566
6 667 (5)
1 800 (1)
5 702 (2)
2,7200
2,7100
2,6500
2,8200
2,8300
2,8500
1 089 (1)
1 350 (1)
5 591 (2)
2,5000
3,0400
09:00:00 JWW
(JWWINVEST)





(1,1100)
-
-

200 (1)
100 (1)
14 660 (2)
1,0800
1,0500
1,0200
1,1100
1,1200
1,2300
300 (21)
13 535 (11)
100 (1)
1,0000
1,2200
09:00:00 K2I
(K2INTERNT)
9,4000
9,4000
9,4000
9,4000
9,4000(#)
1,08
1,08
(9,3000)
1
-
5
47
900 (1)
1 000 (1)
200 (1)
9,0500
9,0000
8,3500
9,3000
9,4000
9,4500
850 (1)
1 160 (2)
986 (4)
8,4000
10,2000
09:00:00 KA10321
(KA10321)





(7,0000)
-
-

20 (1)
40 (1)
2 (1)
2,1000
2,0000
1,0200
6,0000
8,0000
8,5000
1 (1)
2 (1)
50 (1)
0,0100
22,0000
09:00:29 KAN0321
(KAN0321)
4,5000
4,5000
4,9900
4,9900
11,38

(4,4800)
3
-
9
41
21 (1)
15 (1)
20 (1)
4,1000
4,0500
4,0300
4,9900
5,3000
5,4400
298 (1)
100 (1)
48 (1)
0,0100
19,4800
09:44:19 KAN
(KANIA)
0,3600
0,3240
0,3700
0,3300
0,3280(#)
-5,71
-6,29
(0,3500)
275
-
2 143 213
712 736
6 000 (1)
13 376 (2)
24 461 (5)
0,3270
0,3260
0,3250
0,3300
0,3350
0,3360
15 773 (1)
9 037 (1)
10 717 (2)
0,3150
0,3850
08:30:00 KBD
(KBDOM)





(0,5800)
-
-

1 300 (1)
500 (1)
720 (1)
0,3000
0,2500
0,1500
0,5700
0,5850
0,5900
1 278 (3)
2 000 (1)
1 304 (1)
0,5250
0,6350
08:30:15 KCI
(KCI)



0,4100(#)

0,00
(0,4100)
-
-

1 205 (1)
3 000 (1)
2 100 (1)
0,4100
0,4000
0,3820
-1,0000
0,4100
0,4200
9 (1)
2 121 (1)
1 385 (2)
0,3690
0,4510
08:30:00 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
09:00:00 KER
(KERNEL)



43,7500(#)

0,81
(43,4000)
-
-

351 (2)
127 (1)
4 (1)
43,4000
43,3500
43,3000
43,7500
43,8000
43,9000
208 (2)
118 (1)
208 (3)
39,1000
47,7000
09:35:44 KTY
(KETY)
299,0000
299,0000
299,0000
299,0000
299,0000(#)
0,00
0,00
(299,0000)
4
-
13
3 887
21 (1)
17 (1)
27 (2)
298,5000
298,0000
297,0000
299,0000
300,0000
302,0000
72 (2)
70 (2)
119 (5)
269,5000
328,5000
09:45:02 KGH
(KGHM)
81,7600
81,2200
81,9200
81,7800
81,7600(#)
0,49
0,47
(81,3800)
199
-
29 944
2 444 899
439 (4)
236 (2)
115 (1)
81,7800
81,7600
81,7400
81,9000
81,9200
81,9400
883 (6)
270 (2)
127 (2)
73,2600
89,5000
09:01:59 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
09:00:30 KPL
(KINOPOL)
10,9000
10,9000
10,9000
10,9000
0,00

(10,9000)
1
-
3
33
950 (1)
708 (1)
862 (2)
10,7000
10,6000
10,1000
10,9000
11,0000
11,1000
90 (1)
680 (3)
1 822 (4)
9,8500
11,9000
09:00:00 KME0321
(KME0321)





(100,3000)
-
-

2 (1)
11 (1)
-  (-)
99,0100
99,0000
100,3500
100,5000
4 (1)
50 (1)
-  (-)
95,3000
105,3000
09:00:00 KME0720
(KME0720)





(100,5000)
-
-

20 (1)
100 (1)
-  (-)
98,5100
98,5000
100,2500
100,5000
30 (1)
20 (1)
-  (-)
95,5000
105,5000
09:00:00 KME1219
(KME1219)





(100,5000)
-
-

102 (1)
-  (-)
-  (-)
99,5000

101,0000

40 (1)
-  (-)
-  (-)
95,5000
105,5000
09:01:25 KGN
(KOGENERA)
33,5000
33,5000
33,5000
33,5000
0,00

(33,5000)
1
-
2
67
159 (1)
236 (1)
146 (2)
32,4000
32,3000
32,0000
33,5000
33,6000
33,7000
20 (1)
44 (1)
94 (1)
30,2000
36,8000
09:00:00 KMP
(KOMPAP)





(6,5500)
-
-

1 300 (1)
-  (-)
-  (-)
6,2500

6,5500
7,0000
7,1000
1 145 (1)
566 646 (2)
2 000 (1)
5,9000
7,2000
09:02:25 KOM
(KOMPUTRON)
3,1400
3,1400
3,1400
3,1400
-1,88

(3,2000)
1
-
2
6
200 (1)
327 (1)
500 (1)
3,0000
2,9900
2,9800
3,1400
3,1600
3,2000
1 482 (2)
805 (1)
6 832 (1)
2,8800
3,5200
09:00:12 KST
(KONSSTALI)
24,6000
24,6000
24,6000
24,6000
0,00

(24,6000)
1
-
1
25
335 (1)
25 (1)
35 (1)
22,5000
22,3000
22,1000
23,6000
24,6000
25,3000
319 (1)
78 (2)
28 (1)
22,2000
27,0000
09:00:00 KPD
(KPPD)





(23,6000)
-
-

54 (1)
340 (1)
50 (1)
23,4000
23,2000
21,8000
24,2000
24,8000
26,2000
320 (1)
55 (1)
40 (1)
21,4000
25,8000
09:00:00 KR10522
(KR10522)





(100,6500)
-
-

10 (1)
-  (-)
-  (-)
100,0000



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





(100,2000)
-
-

100 (1)
100 (1)
100 (1)
100,0900
100,0800
100,0100
100,5500
100,5600
100,5700
953 (3)
50 (1)
1 (1)
95,2000
105,2000
09:00:00 KRA0423
(KRA0423)





(100,8000)
-
-

-  (-)
-  (-)
-  (-)




-  (-)
-  (-)
-  (-)
95,8000
105,8000
09:00:00 KRA0424




(100,0000)
-
-

3 (1)
-  (-)
-  (-)
100,0000



-  (-)
-  (-)
-  (-)