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 Przejdz do strony: 06N ASE BNPPBSK0422 BOS CEZ DVL0523 ENI FACPZ20 FEURH21 FMF0624 FTPEU20 GNB0221 HRS INTLADS13409 INTLDNP23523 INTLKGH29785 INTLPKO29413 INTLW2028639 INTSBND25148 INTSEUD29132 INTSNKX28217 INTSSLV02279 INTSW2028480 KOS1133 LCC1022 MBK1028 NNG OW20C211900 OW20D202175 OW20F201000 OW20I202500 OW20P201500 OW20Q201200 OW20R202150 PBG PGL1127 PIW PS1024 RCFL10GOLD1 RCFL2SOY RCFL3GOLD RCFL3SUGA2 RCFL4SILVE1 RCFL6CORN RCFS1NAG RCFS3BPL RCFS3PALL3 RCFS4PGN RCFS6FW201 RCGCOMB0221 RCLCOAOPEN RCSAEAOPEN RCTSCOFF4 RON0521 SIE1134 TRK VTG1022 ZAM1126
ostatnie notowanie: 07.04.2020
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
09:05:00 INTSW2028480
(INTSW2028480)





(5,4000)
-
-

30 000 (1)
-  (-)
-  (-)
4,6300

4,6800

30 000 (1)
-  (-)
-  (-)

09:00:00 INVCEEFIZ
(INVCEEFIZ)





(410,2000)
-
-

105 (5)
20 (1)
25 (1)
406,1000
402,1100
402,0000
435,9000
450,0000
477,5000
2 (1)
13 (1)
1 (1)
369,1800
451,2200
09:00:00 INVFIZ
(INVFIZ)





(889,9000)
-
-

2 (1)
10 (1)
45 (3)
862,1000
862,0900
861,1000
891,9000
893,9000
895,9000
2 (1)
2 (1)
2 (1)
800,9100
978,8900
09:00:00 INVGLDFIZ
(INVGLDFIZ)





(1 700,0000)
-
-

3 (1)
5 (1)
11 (1)
1 675,0000
1 657,0000
1 656,0000
1 730,0000
1 734,0000
1 738,0000
4 (2)
1 (1)
44 (1)
1 530,0000
1 870,0000
09:00:00 INV
(INVISTA)
0,3200
0,3200
0,3200
0,3200
0,3200(#)
-8,57
-8,57
(0,3500)
1
-
20
6
1 000 (1)
2 000 (1)
26 965 (1)
0,3100
0,3000
0,2800
0,3200
0,3300
0,3500
22 (1)
22 880 (1)
1 280 (1)
0,3160
0,3840
09:46:42 INVLBFIZ
(INVLBFIZ)
660,4000
630,0000
670,9000
670,9000
-5,01

(706,3000)
3
-
18
11 739
3 (1)
10 (1)
20 (1)
623,0300
623,0200
623,0000
690,0000
701,9900
702,0000
5 (1)
3 (1)
3 (1)
635,6700
776,9300
09:00:00 IPOBENE3A
(IPOBENE3A)





(104,9300)
-
-

100 (1)
-  (-)
-  (-)
106,8500

109,5000

50 (1)
-  (-)
-  (-)
94,4400
115,4200
09:00:00 IPOBENE3E
(IPOBENE3E)





(99,9500)
-
-

100 (1)
-  (-)
-  (-)
107,0000



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





(101,1700)
-
-

100 (1)
-  (-)
-  (-)
106,8500

109,5000

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





(102,7200)
-
-

100 (1)
-  (-)
-  (-)
106,8500

109,5000

100 (1)
-  (-)
-  (-)
92,4500
112,9900
09:00:00 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
09:48:34 IPE
(IPOPEMA)
1,5900
1,5900
1,6000
1,6000
1,5900(#)
3,23
2,58
(1,5500)
2
-
665
1 061
4 839 (1)
2 970 (1)
10 (1)
1,5500
1,4900
1,0000
1,6500
1,7000
1,7400
4 546 (1)
51 886 (1)
3 000 (1)
1,4000
1,7000
09:00:00 IPP0620
(IPP0620)





(90,9900)
-
-

40 (1)
10 (1)
10 (1)
88,0000
87,0000
86,0000
89,0000
90,9900
91,4500
110 (2)
4 (1)
5 (1)
85,9900
95,9900
09:31:03 IQP
(IQP)
0,2400
0,2160
0,2400
0,2400
0,2400(#)
0,00
0,00
(0,2400)
3
-
1 012
219
4 000 (1)
37 074 (1)
15 000 (2)
0,2160
0,2060
0,2000
0,2400
0,2500
0,2540
41 872 (6)
37 629 (5)
29 804 (1)
0,2160
0,2640
10:10:50 ITM
(ITMTRADE)
0,8260
0,7000
0,8280
0,7000
0,8000(#)
-15,46
-3,38
(0,8280)
28
-
24 585
17 985
4 277 (1)
1 644 (2)
1 111 (1)
0,7000
0,6500
0,6400
0,8000
0,8200
0,8260
6 441 (1)
13 006 (3)
1 200 (1)
0,7460
0,9100
09:00:00 IWS0645




(97,9000)
-
-

-  (-)
-  (-)
-  (-)




-  (-)
-  (-)
-  (-)

09:00:00 IZ0823




(104,0000)
-
-

5 (2)
8 (1)
100 (1)
105,0000
104,0000
100,0000
114,0000

64 (1)
-  (-)
-  (-)

09:32:21 IZB
(IZOBLOK)



25,6000(#)

5,79
(24,2000)
-
-

30 (1)
93 (1)
200 (1)
24,4000
24,2000
24,1000
25,6000
25,7000
26,3000
98 (1)
55 (1)
26 (1)
21,8000
26,6000
10:02:30 IZO
(IZOLACJA)
1,4000
1,4000
1,4850
1,4850
1,4850(#)
-4,19
-4,19
(1,5500)
8
-
867
1 215
66 (1)
700 (1)
-  (-)
1,4600
0,5000
1,4850
1,5500
1,6000
607 (1)
2 016 (3)
1 002 (2)
1,3950
1,7050
10:09:01 IZS
(IZOSTAL)
2,1000
2,1000
2,1200
2,1200
2,1000(#)
0,47
-0,47
(2,1100)
7
-
4 197
8 878
2 000 (1)
1 300 (3)
1 000 (1)
2,0900
2,0800
2,0600
2,1200
2,1400
2,1900
900 (1)
4 225 (8)
200 (2)
1,9000
2,3200
09:00:00 JHM0821
(JHM0821)





(99,8000)
-
-

-  (-)
-  (-)
-  (-)


99,9900
100,0000
100,2500
18 (1)
16 (1)
14 (1)
94,8000
104,8000
07:45:00 JHM
(JHMDEV)





(1,7600)
-
-

-  (-)
-  (-)
-  (-)




-  (-)
-  (-)
-  (-)
1,5900
1,9300
09:00:00 JJO
(JJAUTO)





(9,7000)
-
-

-  (-)
-  (-)
-  (-)


-1,0000
9,0000
11,0000
459 (4)
200 (1)
192 (1)
8,7500
10,6000
10:11:37 JSW
(JSW)
13,2100
13,0250
13,4600
13,4050
13,2100(#)
4,73
3,20
(12,8000)
1414
-
537 362
7 152 449
1 (1)
350 (1)
200 (2)
13,4150
13,4050
13,4000
13,4500
13,4650
13,4700
1 901 (8)
954 (3)
190 (2)
11,5200
14,0800
09:00:00 JWC0520
(JWC0520)





(99,0000)
-
-

8 (1)
32 (1)
-  (-)
99,0000
98,5000
100,0000
100,2000
100,4900
30 (1)
50 (1)
10 (1)
97,0000
101,0000
09:00:00 JWC1120
(JWC1120)





(98,5000)
-
-

25 (1)
-  (-)
-  (-)
97,5000

99,4000
99,5000
100,0000
3 (1)
10 (1)
46 (1)
93,5000
103,5000
09:49:44 JWC
(JWCONSTR)
2,9700
2,8000
2,9700
2,8000
2,9700(#)
-5,72
0,00
(2,9700)
14
-
28 628
80 308
2 000 (1)
500 (1)
11 977 (2)
2,8200
2,8100
2,8000
2,9400
2,9600
2,9700
200 (1)
300 (1)
20 840 (2)
2,6800
3,2600
09:37:31 JWW
(JWWINVEST)
2,4200
2,4200
2,6000
2,6000
2,3000(#)
12,55
-0,43
(2,3100)
8
-
2 400
5 830
570 (1)
4 300 (1)
3 200 (1)
2,5000
2,4200
2,3600
2,6200
2,6400
2,6600
120 (2)
120 (2)
100 (1)
2,1800
2,6600
10:07:16 K2I
(K2INTERNT)
5,7500
5,7500
5,9500
5,7500
5,7500(#)
-2,54
-2,54
(5,9000)
4
-
804
4 659
74 (2)
2 000 (1)
355 (2)
5,7500
5,7000
5,4500
5,9000
6,0000
6,1000
275 (1)
2 100 (2)
20 (1)
5,3500
6,4500
08:30:00 KA10321
(KA10321)





(6,5600)
-
-

-  (-)
-  (-)
-  (-)


21,5000

6 (1)
-  (-)
-  (-)
0,0100
21,5600
08:30:00 KAN0321
(KAN0321)





(5,2400)
-
-

-  (-)
-  (-)
-  (-)


5,0000
5,2000
7,0000
5 (1)
30 (1)
40 (1)
0,0100
20,2400
08:32:23 KAN
(KANIA)



0,0100(#)

-90,57
(0,1060)
-
-

2 500 (1)
5 700 (2)
140 000 (3)
0,1200
0,0200
0,0100
-1,0000
0,0100
0,0890
126 565 (17)
1 370 (1)
3 500 (1)
0,0901
0,1218
08:30:00 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
09:32:57 KCI
(KCI)
0,4620
0,4620
0,4700
0,4700
1,08

(0,4650)
6
-
21 000
9 803
28 195 (1)
9 000 (1)
6 748 (1)
0,4500
0,4400
0,4360
0,4700
0,4890
0,4900
93 (2)
2 392 (1)
3 316 (2)
0,4190
0,5100
08:30:02 KDM
(KDMSHIPING)



0,8000(#)

-42,86
(1,4000)
-
-

1 (1)
-  (-)
-  (-)
1,5400

0,8000
0,8800
1,4000
750 (1)
1 000 (1)
20 932 (2)
1,2600
1,5400
10:08:41 KER
(KERNEL)
40,0000
39,5000
42,0000
40,0000
43,8000(#)
1,78
11,45
(39,3000)
72
-
8 300
338 663
154 (1)
769 (3)
2 195 (4)
40,0000
39,9000
39,8500
40,9000
40,9500
41,0000
67 (1)
500 (1)
685 (2)
35,4000
43,2000
10:06:08 KTY
(KETY)
335,0000
335,0000
353,0000
353,0000
335,0000(#)
4,13
-1,18
(339,0000)
73
-
541
187 233
48 (3)
5 (1)
122 (2)
351,5000
349,5000
347,5000
352,5000
354,0000
354,5000
4 (1)
12 (1)
30 (1)
305,5000
372,5000
09:00:00 KGH0624
(KGH0624)





(97,5000)
-
-

5 (1)
10 (1)
2 (1)
97,0000
96,1000
96,0000
97,6900
98,1400
98,1500
10 (1)
10 (1)
90 (1)
92,5000
102,5000
09:00:00 KGH0629
(KGH0629)





(97,0000)
-
-

10 (1)
1 (1)
2 (1)
96,5300
96,5200
96,5000
97,0000
98,0000
98,4400
73 (1)
10 (1)
10 (1)
92,0000
102,0000
10:11:39 KGH
(KGHM)
67,8200
67,6000
70,0000
69,8400
67,8200(#)
7,45
4,34
(65,0000)
2980
-
428 116
29 629 767
920 (5)
186 (2)
600 (2)
69,7600
69,7400
69,7000
69,8000
69,8600
69,8800
591 (2)
1 776 (5)
372 (2)
58,5000
71,5000
09:03:24 KGL
(KGL)
12,7000
12,7000
12,7000
12,7000
2,42

(12,4000)
5
-
604
7 671
150 (1)
196 (1)
8 (4)
12,8000
12,7000
12,4000
13,0000
13,2500
13,5000
850 (1)
189 (1)
191 (1)
11,2000
13,6000
09:01:32 KPL
(KINOPOL)
7,3000
7,3000
7,3000
7,3000
0,00

(7,3000)
1
-
2
15
100 (1)
2 072 (2)
-  (-)
7,0500
7,0000
7,3000
7,3500
7,5000
500 (1)
2 422 (3)
238 (2)
6,6000
8,0000
09:00:00 KME0321
(KME0321)





(55,0000)
-
-

6 (1)
-  (-)
-  (-)
30,0000

62,0000
62,9900
92,0000
3 (1)
8 (1)
131 (1)
40,0000
70,0000
09:00:00 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
09:00:00 KO11133
(KO11133)





(100,0000)
-
-

-  (-)
-  (-)
-  (-)




-  (-)
-  (-)
-  (-)
95,0000
105,0000
09:11:42 KGN
(KOGENERA)
27,2000
27,0000
27,2000
27,2000
0,00

(27,2000)
8
-
124
3 349
29 (1)
97 (2)
147 (2)
26,7000
26,6000
26,5000
27,2000
27,4000
28,7000
117 (1)
277 (1)
10 (1)
24,5000
29,9000
09:00:00 KMP
(KOMPAP)





(6,3500)
-
-

1 240 (1)
-  (-)
-  (-)
6,1500

6,3500
6,4500
6,7000
1 000 (1)
1 170 (1)
1 200 (1)
5,7500
6,9500
09:41:56 KOM
(KOMPUTRON)
0,9300
0,9300
0,9400
0,9400
0,9300(#)
2,17
1,09
(0,9200)
16
-
17 111
15 992
61 (2)
2 180 (2)
3 000 (1)
0,9200
0,9000
0,8900
0,9380
0,9400
0,9500
1 500 (1)
3 024 (2)
15 661 (4)
0,8280
1,0100
07:45:00 KST
(KONSSTALI)





(25,4000)
-
-

-  (-)
-  (-)
-  (-)




-  (-)
-  (-)
-  (-)
23,0000
27,8000
09:00:00 KOS1128
(KOS1128)





(100,0000)
-
-

-  (-)
-  (-)
-  (-)




-  (-)
-  (-)
-  (-)
95,0000
105,0000