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 BNPPBSK0422 BPHFIZBI4 CDL DVL0523 EGS F6MWH20 FENAZ19 FLTBZ19 FPLYZ19 GHE0720 GCN INS0622 INTLBND11098 INTLDOW13482 INTLJSW25940 INTLOPL21626 INTLPKO25841 INTLVOW15842 INTSDBK03426 INTSNAG24851 INTSSPX24034 IZS KRU0321 MPH MCR OPERA3GR OW20B202600 OW20L192075 OW20N201900 OW20X191725 PBG0620 PEP PKO PRZ1226 RCDGRAOPEN RCFL2FW202 RCFL2TOTF RCFL3FW202 RCFL3RDX2 RCFL4MSPET RCFL5WHT1 RCFS2COCO RCFS2SOY RCFS3HEIG RCFS4BPL RCFS5NAG1 RCGCOMB0421 RCKTXAOPEN RCSAEAOPEN RCTLHEIG1 RCTLTOTF2 RCTSPSM1 RLP SID1131 TPE VIN WZ0124
ostatnie notowanie: 20.11.2019
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 IZS
(IZOSTAL)





(2,5800)
-
-

593 (1)
94 (1)
645 (4)
2,5300
2,5200
2,5000
2,6400
2,6500
2,6600
240 (4)
700 (1)
650 (1)
2,3300
2,8300
17:30:00 JHM0821
(JHM0821)





(100,4100)
-
-

-  (-)
-  (-)
-  (-)




-  (-)
-  (-)
-  (-)
95,4100
105,4100
17:30:00 JHM
(JHMDEV)
1,6200
1,6000
1,6200
1,6000
0,00

(1,6000)
5
-
3 252
5 203
341 629 (3)
19 (1)
1 000 (1)
1,5900
1,5700
1,4700
1,6000
1,6200
1,6300
7 711 (1)
2 992 (2)
6 636 (1)
1,4400
1,7600
17:30:00 JJO
(JJAUTO)





(9,7000)
-
-

-  (-)
-  (-)
-  (-)


-1,0000
8,1000
9,7000
207 (2)
100 (1)
200 (1)
8,7500
10,6000
17:30:00 JSW
(JSW)
20,7000
20,1400
20,7000
20,4400
20,4400(#)
-0,58
-0,58
(20,5600)
4001
-
714 688
14 584 099
243 (4)
1 269 (4)
1 353 (5)
20,4400
20,4200
20,4000
-1,0000
20,5600
20,5800
180 (1)
1 561 (4)
1 481 (3)
18,5100
22,6000
17:30:00 JWC0520
(JWC0520)





(99,5100)
-
-

5 (1)
20 (1)
25 (1)
99,5100
99,5000
99,0000
100,5000

25 (1)
-  (-)
-  (-)
94,5100
104,5100
17:30:00 JWC1120
(JWC1120)
100,0000
99,9900
100,0000
99,9900
100,0000(#)
-0,01
0,00
(100,0000)
3
-
68
6 800
8 (1)
25 (1)
-  (-)
99,8000
99,0000
99,9900
100,0000
100,4900
12 (1)
38 (1)
6 (1)
95,0000
105,0000
17:30:00 JWC
(JWCONSTR)
2,8200
2,8200
2,8800
2,8800
2,8200(#)
2,13
0,00
(2,8200)
30
-
5 972
17 098
690 (1)
3 000 (1)
1 453 (1)
2,8400
2,8300
2,8100
2,8800
2,8900
2,9200
17 (1)
600 (1)
892 (3)
2,5400
3,1000
17:30:00 JWW
(JWWINVEST)





(1,4500)
-
-

236 (15)
500 (1)
5 515 (1)
1,3900
1,3800
1,3600
1,4600
1,5000
1,6800
5 140 (1)
102 (1)
241 (3)
1,3050
1,5950
17:30:00 K2I
(K2INTERNT)
8,4000
8,0500
8,4000
8,3500
8,3500(#)
1,21
1,21
(8,2500)
6
-
344
2 801
1 042 (2)
1 200 (2)
218 (1)
8,0500
8,0000
7,7000
8,3500
8,4000
8,6000
1 653 (3)
1 005 (3)
369 (2)
7,4500
9,0500
17:30:00 KA10321
(KA10321)





(6,5600)
-
-

6 (1)
-  (-)
-  (-)
6,5600

28,5000
90,0000
3 (1)
2 (1)
-  (-)
0,0100
21,5600
17:30:00 KAN0321
(KAN0321)





(5,2400)
-
-

998 (4)
-  (-)
-  (-)
0,1000

5,2000
5,4000
5,8000
30 (1)
48 (1)
10 (1)
0,0100
20,2400
17:30:00 KAN
(KANIA)



0,0400(#)

-62,26
(0,1060)
-
-

80 069 (4)
11 (1)
11 (1)
-1,0000
1,1400
1,1300
-1,0000
0,0100
0,0110
131 927 (10)
1 501 (2)
1 (1)
0,0902
0,1215
17:30:00 KBD
(KBDOM)



0,3020(#)

-47,02
(0,5700)
-
-

200 (1)
900 (1)
1 300 (1)
0,5700
0,3020
0,3000
-1,0000
0,0100
0,2500
199 (3)
1 (1)
10 (1)
0,5150
0,6250
17:30:00 KCI
(KCI)
0,4700
0,4700
0,4700
0,4700
0,4700(#)
0,00
0,00
(0,4700)
5
-
20
9
2 956 (2)
3 000 (1)
3 700 (1)
0,4700
0,4350
0,4220
0,4700
0,4800
0,4820
12 (1)
1 386 (1)
2 396 (1)
0,4230
0,5160
17:30:00 KDM
(KDMSHIPING)





(1,4000)
-
-

-  (-)
-  (-)
-  (-)


0,8000
0,9000
1,5400
300 (1)
1 950 (2)
2 100 (1)
1,2600
1,5400
17:30:00 KER
(KERNEL)
41,7500
41,0500
41,7500
41,0500
41,0500(#)
-1,68
-1,68
(41,7500)
134
-
8 730
359 576
504 (4)
40 (1)
180 (1)
41,0500
41,0000
40,9500
41,2000
41,2500
41,5000
225 (1)
92 551 (1)
178 (1)
37,6000
45,9000
17:30:00 KTY
(KETY)
326,0000
324,5000
327,0000
326,5000
326,5000(#)
-0,76
-0,76
(329,0000)
126
-
2 286
743 067
50 (1)
24 (1)
38 (2)
324,0000
323,0000
322,0000
326,5000
327,0000
329,0000
9 (1)
35 (1)
192 (8)
296,5000
361,5000
17:30:00 KGH0624
(KGH0624)
100,9800
100,8400
101,1000
101,1000
0,00

(101,1000)
7
-
525
52 958
2 (1)
4 (1)
10 (1)
100,7800
100,7700
100,7600
101,1000
101,5000
180 (2)
100 (1)
-  (-)
97,1000
105,1000
17:30:00 KGH0629
(KGH0629)
101,5000
101,5000
101,7000
101,7000
0,21

(101,4900)
2
-
725
73 638
20 (1)
12 (2)
28 (3)
101,1700
101,1600
101,1500
101,7000
102,0000
102,4900
231 (2)
1 070 (2)
34 (2)
97,7000
105,7000
17:30:00 KGH
(KGHM)
94,0000
90,6200
94,2800
93,5000
93,5000(#)
-1,06
-1,06
(94,5000)
6332
-
690 122
63 828 302
4 011 (2)
1 574 (2)
19 (1)
93,5000
93,4800
93,4600
93,7600
93,8000
93,8400
12 (1)
77 (1)
374 (2)
85,0600
103,9500
17:30:00 KGL
(KGL)
12,7500
12,0000
12,7500
12,7500
12,7500(#)
-1,16
-1,16
(12,9000)
43
-
1 603
19 462
124 (1)
126 (1)
160 (1)
11,9000
11,8500
11,8000
12,7500
12,9000
13,1000
421 (1)
161 (1)
375 (1)
11,6500
14,1500
17:30:00 KPL
(KINOPOL)
10,3000
10,1000
10,3000
10,2000
-0,97

(10,3000)
14
-
1 017
10 323
100 (1)
655 (1)
1 000 (1)
10,0000
9,9500
9,9000
10,3000
10,4000
10,6000
1 220 (4)
1 320 (3)
200 (1)
9,3000
11,3000
17:30:00 KME0321
(KME0321)





(99,0000)
-
-

4 (2)
-  (-)
-  (-)
97,5000

98,7000
98,8000
99,0000
6 (1)
80 (1)
8 (1)
94,0000
104,0000
17:30:00 KME0720
(KME0720)
99,6000
99,6000
99,6000
99,6000
99,6000(#)
0,10
0,10
(99,5000)
1
-
15
1 494
30 (1)
-  (-)
-  (-)
97,0000

99,6000
99,6900
100,1900
39 (1)
90 (1)
30 (1)
94,5000
104,5000
17:30:00 KME1219
(KME1219)





(100,5000)
-
-

100 (1)
102 (1)
-  (-)
99,5100
99,5000
100,2000
101,0000
35 (1)
40 (1)
-  (-)
95,5000
105,5000
17:30:00 KGN
(KOGENERA)
34,0000
33,8000
34,0000
34,0000
34,0000(#)
0,29
0,30
(33,9000)
4
-
200
6 794
94 (3)
42 (1)
42 (1)
32,0000
31,3000
31,1000
34,0000
35,0000
35,5000
115 (3)
5 (1)
45 (1)
30,6000
37,2000
17:30:00 KMP
(KOMPAP)
6,3500
6,3500
6,3500
6,3500
0,00

(6,3500)
3
-
9 950
63 183
603 (1)
1 400 (1)
-  (-)
6,3000
6,2000
6,3500
6,4000
6,4500
5 050 (1)
10 000 (1)
5 000 (1)
5,7500
6,9500
17:30:00 KOM
(KOMPUTRON)
2,7900
2,7900
2,7900
2,7900
3,0000(#)
0,72
8,30
(2,7700)
1
-
500
1 395
50 (1)
195 (2)
390 (1)
2,7700
2,7600
2,6900
2,7900
2,8200
2,8300
15 (1)
260 (1)
500 (1)
2,5000
3,0400
17:30:00 KST
(KONSSTALI)
26,0000
26,0000
26,0000
26,0000
0,00

(26,0000)
1
-
1
26
215 (2)
50 (1)
30 (3)
25,0000
23,0000
20,0000
26,0000
26,2000
26,4000
197 (1)
350 (1)
30 (1)
23,4000
28,6000
17:30:00 KPD
(KPPD)





(22,4000)
-
-

360 (1)
100 (1)
-  (-)
21,4000
10,0000
22,2000
22,4000
24,4000
100 (1)
335 (1)
69 (1)
20,2000
24,6000
17:30:00 KR10522
(KR10522)





(100,6500)
-
-

2 (1)
10 (1)
-  (-)
100,6500
100,0000


-  (-)
-  (-)
-  (-)
95,6500
105,6500
17:30:00 KR10621
(KR10621)
100,2500
100,2500
100,2500
100,2500
-0,05

(100,3000)
1
-
20
2 005
10 (1)
22 (1)
68 (1)
100,1100
100,1000
100,0900
100,2900
100,3000
100,3800
100 (1)
113 (1)
100 (1)
95,3000
105,3000
17:30:00 KRA0423
(KRA0423)





(100,8000)
-
-

-  (-)
-  (-)
-  (-)




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




(100,0000)
-
-

-  (-)
-  (-)
-  (-)




-  (-)
-  (-)
-  (-)
95,0000
105,0000
17:30:00 KRA0528
(KRA0528)





(100,0000)
-
-

-  (-)
-  (-)
-  (-)




-  (-)
-  (-)
-  (-)

17:30:00 KRA1027




(100,0000)
-
-

-  (-)
-  (-)
-  (-)




-  (-)
-  (-)
-  (-)
98,0000
102,0000
17:30:00 KRA1226
(KRA1226)





(100,0000)
-
-

-  (-)
-  (-)
-  (-)




-  (-)
-  (-)
-  (-)

17:30:00 KCH
(KRAKCHEM)
0,3900
0,3900
0,3900
0,3900
0,4220(#)
0,00
8,21
(0,3900)
2
-
1 115
435
200 (1)
4 000 (1)
1 (1)
0,3700
0,3510
0,2820
0,3900
0,4190
0,4220
302 (1)
3 351 (1)
285 (1)
0,3510
0,4290
17:30:00 KRC
(KREC)
4,8000
4,8000
4,9800
4,9800
4,9800(#)
0,00
0,00
(4,9800)
2
-
138
681
800 (1)
1 650 (1)
180 (1)
4,7600
4,7550
4,3200
4,9800
4,9900
5,1900
190 (1)
1 550 (1)
155 (1)
4,4850
5,4700
17:30:00 KRI
(KREDYTIN)
7,7000
7,7000
7,7000
7,7000
0,00

(7,7000)
1
-
1
8
1 025 (1)
72 (1)
-  (-)
7,3500
6,7000
7,7000
8,3500
8,4000
1 165 (3)
50 (1)
499 (1)
6,9500
8,4500
17:30:00 KZS
(KREZUS)



0,1000(#)

-82,14
(0,5600)
-
-

8 092 (1)
700 (1)
27 (1)
-1,0000
0,5700
0,5500
-1,0000
0,0100
0,0500
94 120 (175)
95 (2)
7 (1)
0,5040
0,6160
17:30:00 KRI0320
(KRI0320)





(97,5000)
-
-

1 (1)
8 (1)
-  (-)
96,0000
87,0000
97,9000
98,4000
98,4600
10 (1)
11 (1)
15 (1)
93,5000
101,5000
17:30:00 KRI0322
(KRI0322)
83,4000
81,5000
83,4300
83,4300
83,4300(#)
-0,06
-0,06
(83,4800)
5
-
55
4 530
10 (1)
4 (1)
50 (1)
79,0000
77,6000
77,5100
83,4300
83,4500
83,4800
24 (1)
9 (1)
3 (1)
73,4800
93,4800
17:30:00 KRI0423
(KRI0423)





(100,0000)
-
-

10 (1)
-  (-)
-  (-)
93,5000

95,0000

40 (2)
-  (-)
-  (-)
96,0000
104,0000
17:30:00 KRI0822
(KRI0822)





(100,0000)
-
-

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


-  (-)
-  (-)
-  (-)
96,0000
104,0000
17:30:00 KRI1020
(KRI1020)





(90,0000)
-
-

1 (1)
8 (1)
1 (1)
89,0000
87,0500
87,0000
91,8000
91,9400
91,9700
5 (1)
5 (1)
11 (1)
86,0000
94,0000
17:30:00 KRI1221
(KRI1221)
84,0000
84,0000
84,0000
84,0000
84,0000(#)
0,00
0,00
(84,0000)
2
-
34
2 856
84 (1)
10 (1)
10 (1)
83,0500
83,0000
80,0000
84,0000
86,0000
89,0000
251 (1)
10 (1)
103 (1)
74,0000
94,0000
17:30:00 KRK
(KRKA)
291,0000
291,0000
291,0000
291,0000
-3,00

(300,0000)
1
-
10
2 910
40 (1)
98 (1)
50 (1)
263,0000
262,0000
257,0000
320,0000

5 (1)
-  (-)
-  (-)
270,0000
330,0000
17:30:00 KRU0224
(KRU0224)





(100,5700)
-
-

150 (1)
194 (2)
95 (1)
100,0300
100,0200
100,0100
100,4900
100,5500
100,5600
300 (1)
34 (1)
37 (1)
95,5700
105,5700