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 FBASH20 FGBPH20 FMTBM20 FUSDM20 GNB0321 HMI INTLADS13532 INTLDAX12864 INTLGBU25106 INTLNKX00794 INTLPKN23655 INTLUSD24554 INTSDAX18952 INTSNAG07096 INTSSLV25015 IQP KRI1020 MAB MRC OLK1123 OW20I202600 OW20K191950 OW20R201800 OW20V192450 OW20X192550 PEOH210 PKN0921 PRM RCDGRAOPEN RCFL2GASO RCFL2VNA RCFL3GAMES RCFL3SAP1 RCFL4PGN RCFL6PALL RCFS2EAD RCFS3ACP RCFS3LXS RCFS4FW203 RCFS5SUGA1 RCGETNA1222 RCNDXAOPEN RCTLBPL RCTLOIL008 RCTSCOCO09 RCTSSILV13 RON SHG UCEXSX6P0823 WTN
ostatnie notowanie: 18.10.2019
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
17:30:00 IQP
(IQP)



0,0320(#)

-87,69
(0,2600)
-
-

1 500 (1)
8 000 (1)
5 100 (1)
0,1800
0,0320
0,0310
-1,0000
0,1800
0,1900
8 500 (2)
1 500 (1)
5 000 (1)
0,2340
0,2860
17:30:00 ITM
(ITMTRADE)
1,9950
1,9950
1,9950
1,9950
2,0000(#)
0,00
0,25
(1,9950)
2
-
342
682
600 (1)
402 (1)
900 (1)
2,0000
1,9500
1,9100
2,0000
2,1600
2,1800
39 241 (7)
933 (1)
1 110 (2)
1,8000
2,1900
17:30:00 IZ0823




(113,8700)
-
-

-  (-)
-  (-)
-  (-)




-  (-)
-  (-)
-  (-)
109,8700
117,8700
17:30:00 IZB
(IZOBLOK)
27,7000
26,1000
28,7000
28,4000
28,4000(#)
3,27
3,27
(27,5000)
10
-
765
20 908
100 (1)
131 (2)
100 (1)
26,3000
26,2000
26,1000
28,3000
28,4000
28,5000
40 (1)
39 (1)
19 (1)
24,8000
30,2000
17:30:00 IZO
(IZOLACJA)
1,5000
1,5000
1,5000
1,5000
-1,96

(1,5300)
1
-
2
3
1 000 (1)
-  (-)
-  (-)
1,3900

1,5000
1,5300
1,5400
796 (1)
813 (2)
769 (1)
1,3800
1,6800
17:30:00 IZS
(IZOSTAL)
2,8100
2,8000
2,8100
2,8100
2,8100(#)
0,36
0,36
(2,8000)
13
-
2 267
6 366
300 (3)
620 (1)
289 (1)
2,7600
2,7100
2,7000
2,8100
2,8200
2,8300
468 (1)
1 064 (2)
1 742 (3)
2,5200
3,0800
17:30:00 JHM0821
(JHM0821)





(100,4100)
-
-

2 (1)
-  (-)
-  (-)
99,0000

101,0000

5 (1)
-  (-)
-  (-)
96,4100
104,4100
17:30:00 JHM
(JHMDEV)
1,6000
1,6000
1,6000
1,6000
0,00

(1,6000)
4
-
2 772
4 435
2 800 (2)
9 500 (1)
1 000 (1)
1,5900
1,5800
1,4700
1,6000
1,6200
1,6500
1 980 (3)
2 000 (1)
3 190 (3)
1,4400
1,7600
17:30:00 JJO
(JJAUTO)





(9,7000)
-
-

-  (-)
-  (-)
-  (-)


-1,0000
1,0000
9,1000
689 (4)
395 (1)
100 (1)
8,7300
10,6700
17:30:00 JSW
(JSW)
19,8600
18,8600
19,9200
19,0300
19,0300(#)
-3,89
-3,89
(19,8000)
6516
-
2 418 435
46 221 344
1 906 (4)
20 (1)
1 060 (3)
19,0300
19,0100
19,0000
19,0400
19,0600
19,0800
11 810 (3)
18 424 (3)
21 659 (4)
17,8200
21,7800
17:30:00 JWC0520
(JWC0520)





(99,9500)
-
-

25 (1)
-  (-)
-  (-)
99,0000

99,9500
99,9900
100,5000
79 (1)
30 (1)
25 (1)
94,9500
104,9500
17:30:00 JWC1120
(JWC1120)





(99,6100)
-
-

12 (1)
15 (1)
-  (-)
99,4000
99,0000
99,9500
100,4700
100,5000
100 (1)
6 (1)
15 (1)
95,6100
103,6100
17:30:00 JWC
(JWCONSTR)
2,8700
2,8300
2,8700
2,8300
2,8700(#)
0,00
1,41
(2,8300)
3
-
1 003
2 839
1 000 (1)
20 (1)
20 (1)
2,8300
2,8100
2,8000
2,8700
2,8800
2,9000
1 668 (2)
500 (1)
956 (1)
2,5500
3,1100
17:30:00 JWW
(JWWINVEST)
1,3600
1,3600
1,3600
1,3600
0,00

(1,3600)
1
-
10
14
100 (10)
1 511 (1)
205 (21)
1,3300
1,3200
1,3100
1,3600
1,3700
1,4500
210 (21)
5 475 (1)
600 (1)
1,2250
1,4950
17:30:00 K2I
(K2INTERNT)
8,9000
8,7500
8,9000
8,7500
8,9000(#)
-1,69
0,00
(8,9000)
3
-
2 085
18 410
1 006 (2)
980 (1)
500 (1)
8,5000
8,4500
8,3000
8,7000
8,7500
8,8000
950 (1)
1 020 (1)
1 445 (1)
8,0500
9,7500
17:30:00 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
17:30:00 KAN0321
(KAN0321)





(5,2400)
-
-

998 (4)
-  (-)
-  (-)
0,1000

5,2000
5,2400
5,2500
30 (1)
31 (1)
7 (1)
0,0100
20,2400
17:30:00 KAN
(KANIA)



0,0500(#)

-52,83
(0,1060)
-
-

62 011 (3)
11 (1)
11 (1)
-1,0000
1,1400
1,1300
-1,0000
0,0100
0,0110
197 259 (13)
1 (1)
1 (1)
0,0902
0,1215
17:30:00 KBD
(KBDOM)



0,3000(#)

-47,37
(0,5700)
-
-

1 302 (2)
500 (1)
720 (1)
0,3000
0,2500
0,1500
-1,0000
0,3000
0,4500
13 (1)
3 (1)
10 (1)
0,5150
0,6250
17:30:00 KCI
(KCI)
0,4110
0,4000
0,4110
0,4000
0,4050(#)
-2,68
-1,46
(0,4110)
13
-
9 643
3 857
5 000 (1)
4 966 (1)
3 000 (1)
0,4050
0,4000
0,3920
-1,0000
0,4290
0,4300
1 (1)
3 816 (2)
10 (1)
0,3700
0,4520
17:30:00 KDM
(KDMSHIPING)



0,9000(#)

-35,71
(1,4000)
-
-

1 (1)
2 500 (1)
-  (-)
0,9000
0,0100
0,9000
1,4000
1,5400
1 950 (2)
350 (1)
2 100 (1)
1,2600
1,5400
17:30:00 KER
(KERNEL)
42,1000
42,0000
43,0000
42,6000
42,6000(#)
1,43
1,43
(42,0000)
195
-
35 538
1 498 198
2 093 (1)
799 (1)
4 723 (1)
42,6000
42,0500
42,0000
42,7500
42,9500
43,0000
786 (1)
23 (1)
30 (1)
37,8000
46,2000
17:30:00 KTY
(KETY)
285,0000
282,5000
285,0000
284,5000
284,5000(#)
0,53
0,53
(283,0000)
22
-
304
86 231
30 (2)
93 (2)
48 (1)
283,0000
282,5000
282,0000
285,0000
285,5000
286,0000
137 (4)
20 (1)
54 (2)
255,0000
311,0000
17:30:00 KGH0624
(KGH0624)





(100,7700)
-
-

2 (1)
10 (1)
4 (1)
100,7300
100,7200
100,7000
100,7700
100,7800
101,0000
19 (1)
590 (1)
300 (2)
96,7700
104,7700
17:30:00 KGH0629
(KGH0629)
100,8200
100,8200
100,8200
100,8200
100,8200(#)
0,00
0,00
(100,8200)
13
-
393
39 622
13 (2)
1 (1)
10 (1)
100,8000
100,7900
100,7500
100,8200
100,8300
100,8900
390 (1)
390 (1)
640 (1)
95,8200
105,8200
17:30:00 KGH
(KGHM)
77,4000
76,6200
78,5000
78,2800
78,2800(#)
0,26
0,26
(78,0800)
2174
-
323 828
25 258 548
29 229 (1)
4 237 (3)
10 000 (1)
78,2800
78,1000
78,0600
78,3000
78,3200
78,3400
12 531 (1)
1 557 (1)
6 686 (6)
70,2800
85,8800
17:30:00 KGL
(KGL)
13,6000
13,1000
13,6000
13,1000
13,6000(#)
-3,68
0,00
(13,6000)
11
-
231
3 087
600 (1)
24 (16)
24 (16)
13,0000
12,9000
12,6000
13,5000
13,6000
13,6500
97 (1)
779 (4)
600 (1)
12,2500
14,9500
17:30:00 KPL
(KINOPOL)
10,2000
10,0000
10,2000
10,1000
10,2000(#)
-0,98
0,00
(10,2000)
5
-
376
3 781
709 (5)
1 110 (2)
131 (1)
10,0000
9,9500
9,9000
10,1000
10,2000
10,3000
146 (1)
2 493 (2)
1 730 (2)
9,2000
11,2000
17:30:00 KME0321
(KME0321)





(100,0000)
-
-

10 (1)
11 (1)
-  (-)
99,0100
99,0000
100,3900
100,5000
12 (1)
50 (1)
-  (-)
95,0000
105,0000
17:30:00 KME0720
(KME0720)





(100,0000)
-
-

20 (1)
100 (1)
100 (1)
99,0100
99,0000
98,5000
100,0000
100,3900
100,4000
60 (1)
39 (1)
500 (1)
95,0000
105,0000
17:30:00 KME1219
(KME1219)





(100,5000)
-
-

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

40 (1)
-  (-)
-  (-)
95,5000
105,5000
17:30:00 KGN
(KOGENERA)
33,4000
33,4000
33,4000
33,4000
0,00

(33,4000)
1
-
2
67
5 (1)
42 (1)
42 (1)
31,5000
31,2000
31,1000
33,4000
34,5000
35,0000
182 (2)
87 (4)
33 (1)
30,1000
36,7000
17:30:00 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
17:30:00 KOM
(KOMPUTRON)
2,8400
2,8400
2,9300
2,9300
3,0500(#)
3,17
7,39
(2,8400)
8
-
3 978
11 587
600 (1)
369 (1)
200 (1)
2,8000
2,7700
2,7600
2,9500
2,9700
2,9900
800 (1)
337 (1)
115 (1)
2,5600
3,1200
17:30:00 KST
(KONSSTALI)
25,9000
25,9000
25,9000
25,9000
0,00

(25,9000)
1
-
1
26
100 (1)
100 (1)
25 (2)
25,0000
24,4000
20,0000
25,8000
25,9000
26,0000
10 (1)
135 (2)
2 029 (7)
23,4000
28,4000
17:30:00 KPD
(KPPD)
22,8000
22,4000
22,8000
22,4000
-1,75

(22,8000)
2
-
127
2 853
10 (1)
360 (1)
450 (1)
22,4000
22,0000
20,4000
23,0000
23,8000
25,6000
340 (1)
55 (1)
54 (1)
20,6000
25,0000
17:30:00 KR10522
(KR10522)





(100,6500)
-
-

10 (1)
-  (-)
-  (-)
100,0000



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



100,1300(#)

-0,47
(100,6000)
-
-

100 (1)
30 (1)
100 (1)
100,1900
100,1800
100,1700
100,4900
100,5000
100,6200
100 (1)
299 (1)
100 (1)
95,6000
105,6000
17:30:00 KRA0423
(KRA0423)





(100,8000)
-
-

-  (-)
-  (-)
-  (-)




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




(100,0000)
-
-

-  (-)
-  (-)
-  (-)




-  (-)
-  (-)
-  (-)
96,0000
104,0000
17:30:00 KRA0528
(KRA0528)





(100,0000)
-
-

-  (-)
-  (-)
-  (-)




-  (-)
-  (-)
-  (-)
96,0000
104,0000
17:30:00 KRA1027




(100,0000)
-
-

-  (-)
-  (-)
-  (-)




-  (-)
-  (-)
-  (-)
96,0000
104,0000
17:30:00 KRA1226
(KRA1226)





(100,0000)
-
-

-  (-)
-  (-)
-  (-)




-  (-)
-  (-)
-  (-)
95,0000
105,0000
17:30:00 KCH
(KRAKCHEM)
0,4700
0,4200
0,4700
0,4230
0,4200(#)
-10,00
-10,64
(0,4700)
6
-
1 747
752
800 (1)
19 750 (1)
1 (1)
0,3820
0,3800
0,2000
0,4230
0,4300
0,4600
894 (1)
17 460 (1)
2 744 (1)
0,4230
0,5160
17:30:00 KRC
(KREC)
4,6900
4,6300
4,6900
4,6300
4,6300(#)
-1,28
-1,28
(4,6900)
4
-
42
197
110 (1)
170 (1)
200 (1)
4,5600
4,5500
4,5000
4,6300
4,6900
4,7700
543 (1)
56 (1)
366 (1)
4,2250
5,1500
17:30:00 KRI
(KREDYTIN)





(7,7000)
-
-

1 025 (1)
-  (-)
-  (-)
7,3500

7,6500
7,7000
7,8500
174 (1)
1 075 (2)
1 000 (1)
6,9500
8,4500
17:30:00 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
61 925 (145)
95 (2)
7 (1)
0,5040
0,6160
17:30:00 KRI0320
(KRI0320)





(97,0000)
-
-

1 (1)
8 (1)
-  (-)
97,5000
87,0000
98,2500
98,2900
98,4000
5 (1)
9 (1)
12 (1)
92,0000
102,0000
17:30:00 KRI0322
(KRI0322)
90,9900
90,9900
90,9900
90,9900
0,04

(90,9500)
1
-
1
91
10 (1)
10 (1)
18 (1)
88,0000
85,0000
80,0000
90,9900
91,0000
92,0000
125 (1)
100 (1)
1 177 (1)
85,9500
95,9500
17:30:00 KRI0822
(KRI0822)





(100,0000)
-
-

1 (1)
10 (1)
8 (1)
101,5000
100,0000
70,0000


-  (-)
-  (-)
-  (-)
96,0000
104,0000