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 BNPPBSK0722 BOW CFI E151129 ENT FALRM20 FEURJ20 FMG FTPEZ20 GNB0321 HMI INTLADS13532 INTLDNP23531 INTLKGH29793 INTLPLA29744 INTLW2028647 INTSCCC23242 INTSEUR25700 INTSNOK08888 INTSSLV02345 INVCEEFIZ KPD LEN MBK1030 NET OW20D200980 OW20D202200 OW20F201050 OW20I202600 OW20P201525 OW20Q201250 OW20R202200 PBG0620 PGN PLY ZAP RCFL10LIGH RCFL2SUGA RCFL3GOLD1 RCFL3SUGA3 RCFL4SILVE2 RCFL6FW201 RCFS1OIL RCFS3BZW RCFS3PALL4 RCFS4PKN RCFS6GASO1 RCGCOMB0417 RCLCOFFAOPEN RCSBOAOPEN RCTSCOFF5 RON0522 SIE1135 TRN VVD0520 ZAM1127
ostatnie notowanie: 06.04.2020
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
17:05:00 INVCEEFIZ
(INVCEEFIZ)





(410,2000)
-
-

3 (1)
30 (1)
7 (1)
404,1000
403,1100
403,1000
435,9000
450,0000
477,5000
2 (1)
13 (1)
1 (1)
369,1800
451,2200
17:05:00 INVFIZ
(INVFIZ)





(889,9000)
-
-

10 (2)
6 (1)
2 (1)
879,1000
878,1100
861,1000
889,9000
891,9000
893,9000
2 (1)
2 (1)
2 (1)
800,9100
978,8900
17:05:00 INVGLDFIZ
(INVGLDFIZ)
1 680,0000
1 680,0000
1 700,0000
1 700,0000
1,20

(1 679,9000)
2
-
6
10 180
8 (1)
3 (1)
1 (1)
1 652,1000
1 652,0100
1 650,0000
1 730,0000
1 734,0000
1 738,0000
3 (1)
1 (1)
44 (1)
1 511,9100
1 847,8900
17:05:00 INV
(INVISTA)
0,3500
0,3500
0,3500
0,3500
0,00

(0,3500)
1
-
10
4
1 000 (1)
2 000 (1)
2 468 (1)
0,3100
0,3000
0,2540
0,3200
0,3500
0,3600
42 (1)
1 280 (1)
200 (1)
0,3160
0,3840
17:05:00 INVLBFIZ
(INVLBFIZ)





(706,3000)
-
-

2 (1)
20 (1)
3 (1)
622,0200
622,0000
621,0200
698,4900
698,5000
698,9900
2 (1)
5 (1)
3 (1)
635,6700
776,9300
17:05:00 IPOBENE3A
(IPOBENE3A)





(104,9300)
-
-

100 (1)
-  (-)
-  (-)
106,8500

109,5000

50 (1)
-  (-)
-  (-)
94,4400
115,4200
17:05:00 IPOBENE3E
(IPOBENE3E)





(99,9500)
-
-

100 (1)
-  (-)
-  (-)
107,0000



-  (-)
-  (-)
-  (-)
89,9600
109,9400
17:05:00 IPOBENE3H
(IPOBENE3H)





(101,1700)
-
-

100 (1)
-  (-)
-  (-)
106,8500

109,5000

100 (1)
-  (-)
-  (-)
91,0600
111,2800
17:05:00 IPOBENE3K
(IPOBENE3K)





(102,7200)
-
-

100 (1)
-  (-)
-  (-)
106,8500

109,5000

100 (1)
-  (-)
-  (-)
92,4500
112,9900
17:05:00 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
17:05:00 IPE
(IPOPEMA)
1,5700
1,4900
1,6000
1,5500
3,33

(1,5000)
7
-
9 119
14 315
5 000 (1)
2 970 (1)
10 (1)
1,5000
1,4900
1,0000
1,5500
1,6000
1,7000
2 935 (1)
4 688 (1)
51 886 (1)
1,3500
1,6500
17:05:00 IPP0620
(IPP0620)
88,0000
85,0000
90,9900
90,9900
90,9900(#)
0,60
0,60
(90,4500)
37
-
381
33 157
10 (1)
5 (1)
20 (1)
87,0000
86,0000
85,0100
90,9900
91,4500
92,0000
4 (1)
5 (1)
1 (1)
79,9000
95,9000
17:05:00 IQP
(IQP)
0,2200
0,2200
0,2400
0,2400
8,11

(0,2220)
9
-
76 440
17 399
5 000 (1)
10 000 (1)
28 384 (2)
0,2100
0,2000
0,1800
0,2300
0,2400
0,2460
1 500 (1)
20 460 (2)
45 000 (2)
0,2000
0,2440
17:05:00 ITM
(ITMTRADE)
1,0200
0,8280
1,0200
0,8280
0,8280(#)
-19,61
-19,61
(1,0300)
30
-
12 569
10 973
1 938 (2)
685 (1)
1 111 (1)
0,7200
0,6500
0,6400
0,8280
0,8900
0,9300
5 787 (2)
420 (1)
1 380 (1)
0,9280
1,1300
17:05:00 IWS0645




(97,9000)
-
-

-  (-)
-  (-)
-  (-)




-  (-)
-  (-)
-  (-)
92,9000
102,9000
17:05:00 IZ0823




(104,0000)
-
-

5 (2)
34 (4)
100 (1)
105,0000
104,0000
100,0000
114,0000

64 (1)
-  (-)
-  (-)
100,0000
108,0000
17:05:00 IZB
(IZOBLOK)
26,0000
24,2000
26,0000
24,2000
24,2000(#)
-9,70
-9,70
(26,8000)
6
-
597
14 981
93 (1)
90 (1)
49 (1)
24,2000
24,0000
23,5000
25,5000
25,6000
25,7000
98 (1)
90 (1)
55 (1)
24,2000
29,4000
17:05:00 IZO
(IZOLACJA)
1,5500
1,5500
1,5500
1,5500
0,00

(1,5500)
5
-
7
11
700 (1)
-  (-)
-  (-)
0,5000

1,4850
1,5500
1,6000
616 (1)
2 016 (3)
1 002 (2)
1,3950
1,7050
17:05:00 IZS
(IZOSTAL)
2,0800
2,0200
2,1100
2,1100
2,1100(#)
1,44
1,44
(2,0800)
38
-
24 545
51 297
100 (1)
4 261 (4)
2 580 (4)
2,0500
2,0400
2,0200
2,1100
2,1200
2,1400
289 (1)
900 (1)
700 (3)
1,8750
2,2800
17:05:00 JHM0821
(JHM0821)





(99,8000)
-
-

-  (-)
-  (-)
-  (-)


99,9900
100,0000
100,2500
18 (1)
16 (1)
14 (1)
95,8000
103,8000
17:05:00 JHM
(JHMDEV)





(1,7600)
-
-

-  (-)
-  (-)
-  (-)




-  (-)
-  (-)
-  (-)
1,5900
1,9300
17:05:00 JJO
(JJAUTO)





(9,7000)
-
-

-  (-)
-  (-)
-  (-)


-1,0000
9,0000
11,0000
2 805 (5)
200 (1)
192 (1)
8,7500
10,6000
17:05:00 JSW
(JSW)
12,2000
12,1150
12,9600
12,8000
12,8000(#)
6,98
6,98
(11,9650)
4312
-
1 381 232
17 434 319
942 (2)
514 (2)
515 (2)
12,7600
12,7500
12,7350
12,8000
12,8100
12,8200
9 050 (6)
200 (1)
938 (3)
10,7700
13,1600
17:05:00 JWC0520
(JWC0520)





(99,0000)
-
-

8 (1)
32 (1)
-  (-)
99,0000
98,5000
100,0000
100,2000
100,4900
30 (1)
50 (1)
10 (1)
94,0000
104,0000
17:05:00 JWC1120
(JWC1120)





(98,5000)
-
-

25 (1)
-  (-)
-  (-)
97,5000

99,4000
99,5000
100,0000
3 (1)
10 (1)
46 (1)
93,5000
103,5000
17:05:00 JWC
(JWCONSTR)
2,9700
2,9400
2,9700
2,9700
2,9700(#)
-0,34
-0,34
(2,9800)
13
-
9 267
27 326
448 (1)
300 (1)
2 650 (1)
2,9100
2,8600
2,8400
2,9700
2,9800
2,9900
345 (1)
2 520 (1)
1 980 (1)
2,6900
3,2700
17:05:00 JWW
(JWWINVEST)
2,1000
2,1000
2,3100
2,3100
2,2500(#)
10,00
7,14
(2,1000)
20
-
4 945
10 926
200 (1)
2 880 (2)
2 400 (1)
2,2500
2,2000
2,1500
2,4000
2,5000
2,8000
100 (1)
100 (1)
20 (1)
1,8900
2,3100
17:05:00 K2I
(K2INTERNT)
6,1500
5,0500
6,1500
5,9000
5,0500(#)
-4,07
-17,89
(6,1500)
68
-
17 794
98 519
2 000 (2)
3 794 (3)
1 210 (3)
5,7500
5,7000
5,6000
5,9000
5,9500
6,1000
495 (1)
1 300 (1)
242 (2)
5,5500
6,7500
17:05:00 KA10321
(KA10321)





(6,5600)
-
-

-  (-)
-  (-)
-  (-)


21,5000

6 (1)
-  (-)
-  (-)
0,0100
21,5600
17:05:00 KAN0321
(KAN0321)





(5,2400)
-
-

-  (-)
-  (-)
-  (-)


5,2000
7,0000
16,0000
30 (1)
40 (1)
10 (1)
0,0100
20,2400
17:05:00 KAN
(KANIA)



0,0100(#)

-90,57
(0,1060)
-
-

6 005 (2)
2 500 (1)
5 700 (2)
-1,0000
0,1200
0,0200
-1,0000
0,0100
0,0890
167 085 (20)
8 770 (3)
3 500 (1)
0,0901
0,1218
17:05:00 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
17:05:00 KCI
(KCI)
0,4680
0,4600
0,4680
0,4650
0,4300(#)
-0,64
-8,12
(0,4680)
10
-
21 728
10 153
2 340 (1)
10 000 (2)
6 748 (1)
0,4300
0,4200
0,4120
0,4650
0,4660
0,4670
1 805 (1)
6 521 (1)
6 946 (1)
0,4220
0,5140
17:05:00 KDM
(KDMSHIPING)



0,8000(#)

-42,86
(1,4000)
-
-

1 (1)
-  (-)
-  (-)
1,5400

0,8000
0,8800
1,4000
750 (1)
1 000 (1)
12 070 (2)
1,2600
1,5400
17:05:00 KER
(KERNEL)
35,7500
35,7500
39,3000
39,3000
39,3000(#)
9,47
9,47
(35,9000)
202
-
15 813
595 104
3 (1)
553 (1)
26 (1)
39,0000
38,4000
38,1000
39,3000
40,0000
41,1000
76 (3)
294 (3)
154 (1)
32,3500
39,4500
17:05:00 KTY
(KETY)
328,0000
320,0000
339,0000
339,0000
339,0000(#)
4,15
4,15
(325,5000)
320
-
3 029
1 002 154
5 (1)
24 (1)
1 (1)
337,5000
337,0000
336,5000
339,0000
339,5000
340,5000
38 (3)
50 (1)
41 (1)
293,0000
358,0000
17:05:00 KGH0624
(KGH0624)
97,5000
97,0000
97,5000
97,5000
0,00

(97,5000)
5
-
63
6 133
10 (1)
2 (1)
-  (-)
96,1000
96,0000
97,5000
97,6900
98,1400
37 (1)
10 (1)
10 (1)
93,5000
101,5000
17:05:00 KGH0629
(KGH0629)
96,9900
96,9900
97,0000
97,0000
0,01

(96,9900)
9
-
67
6 499
10 (1)
1 (1)
2 (1)
96,5300
96,5200
96,5000
97,0000
98,0000
98,4400
73 (1)
10 (1)
10 (1)
91,9900
101,9900
17:05:00 KGH
(KGHM)
60,6000
60,6000
65,3800
65,0000
65,0000(#)
9,72
9,72
(59,2400)
8448
-
1 319 789
83 399 847
28 839 (6)
1 171 (1)
324 (4)
65,0000
64,9800
64,8400
65,0800
65,1000
65,1200
1 000 (1)
360 (2)
6 379 (4)
53,3200
65,1600
17:05:00 KGL
(KGL)
13,2500
12,4000
13,2500
12,4000
13,2500(#)
-3,13
3,52
(12,8000)
8
-
1 106
14 080
750 (2)
238 (2)
142 (1)
12,1000
12,0500
11,7000
12,7000
13,0000
13,2500
600 (1)
240 (2)
189 (1)
11,5500
14,0500
17:05:00 KPL
(KINOPOL)
7,2000
7,0000
7,3500
7,3000
7,2000(#)
-0,68
-2,04
(7,3500)
39
-
7 053
50 739
100 (1)
1 072 (2)
-  (-)
7,0500
7,0000
7,3000
7,3500
7,5000
499 (1)
1 322 (2)
100 (1)
6,6500
8,0500
17:05:00 KME0321
(KME0321)





(55,0000)
-
-

6 (1)
-  (-)
-  (-)
30,0000

62,0000
62,9900
92,0000
3 (1)
8 (1)
131 (1)
40,0000
70,0000
17:05:00 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
17:05:00 KO11133
(KO11133)





(100,0000)
-
-

-  (-)
-  (-)
-  (-)




-  (-)
-  (-)
-  (-)
95,0000
105,0000
17:05:00 KGN
(KOGENERA)
27,2000
27,1000
27,2000
27,2000
0,74

(27,0000)
14
-
315
8 542
111 (1)
10 (1)
60 (1)
27,0000
26,9000
26,7000
27,2000
28,7000
28,9000
124 (1)
10 (1)
58 (2)
24,3000
29,7000
17:05:00 KMP
(KOMPAP)
6,3500
6,3500
6,3500
6,3500
0,00

(6,3500)
2
-
1 010
6 414
16 (1)
99 (1)
1 240 (1)
6,2500
6,2000
6,1500
6,3500
6,4500
6,8000
1 000 (1)
1 170 (1)
214 (1)
5,7500
6,9500
17:05:00 KOM
(KOMPUTRON)
0,9000
0,8120
0,9200
0,9200
0,9200(#)
8,24
8,24
(0,8500)
51
-
62 232
55 128
200 (1)
4 000 (1)
592 (1)
0,8800
0,8700
0,8500
0,9200
0,9240
0,9300
3 866 (4)
3 000 (1)
5 115 (2)
0,7660
0,9340
17:05:00 KST
(KONSSTALI)





(25,4000)
-
-

-  (-)
-  (-)
-  (-)




-  (-)
-  (-)
-  (-)
23,0000
27,8000
17:05:00 KOS1128
(KOS1128)





(100,0000)
-
-

-  (-)
-  (-)
-  (-)




-  (-)
-  (-)
-  (-)
95,0000
105,0000
17:05:00 KOS1133
(KOS1133)





(100,0000)
-
-

-  (-)
-  (-)
-  (-)




-  (-)
-  (-)
-  (-)
95,0000
105,0000