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 ACP BNPPBSK0223 BOS CDL DS1023 ERB FACPM20 FEUHU20 FMBKM20 FTENH20 GHJ0320 GTC0321 INTLADS05520 INTLCDR22517 INTLDOW20040 INTLJSW26104 INTLNOK02493 INTLPLA26435 INTLVOW15842 INTSDBK10520 INTSNAG07104 INTSSLV02345 IPE KRI LMDSFIZ MCM0620 ODL OW20B202150 OW20D202000 OW20N201800 OW20O202450 OW20X201900 PEOH215 PKN PRZ0924 RCDGRAOPEN RCFL2PLAY RCFL3FW202 RCFL3SOY RCFL4SOY RCFL6OIL RCFS2OIL1 RCFS3LIGH RCFS4NAG RCFS6GOLD RCGOIL1022 RCOSBAOPEN RCTLBPL3 RCTLTOTF4 RDN SIC1133 TPE VOT WZ1122
ostatnie notowanie: 21.02.2020
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
17:30:00 IPE
(IPOPEMA)
2,3000
2,3000
2,3100
2,3100
2,3100(#)
-0,43
-0,43
(2,3200)
2
-
10 000
23 011
1 000 (1)
3 410 (1)
50 000 (1)
2,2100
2,2000
2,0300
2,3100
2,3500
2,4200
3 312 (1)
720 (1)
3 100 (1)
2,0900
2,5500
17:30:00 IPP0620
(IPP0620)
98,1000
98,0000
98,1000
98,0000
0,00

(98,0000)
6
-
26
2 549
4 (1)
1 (1)
14 (2)
97,8000
97,5100
97,0000
98,1000
98,5000
98,7500
2 (1)
41 (2)
6 (1)
93,0000
103,0000
17:30:00 IQP
(IQP)
0,3000
0,2900
0,3000
0,2900
0,3840(#)
-17,14
9,71
(0,3500)
14
-
24 243
7 166
38 123 (2)
25 123 (2)
1 000 (1)
-1,0000
0,3000
0,2460
0,3000
0,3500
0,3780
22 123 (3)
13 368 (2)
40 (1)
0,2860
0,3460
17:30:00 ITM
(ITMTRADE)
1,2800
1,2800
1,4350
1,4350
1,4350(#)
12,11
12,11
(1,2800)
8
-
702
973
300 (1)
3 200 (4)
276 (1)
1,4000
1,2200
1,1900
1,4350
1,5400
1,5800
2 084 (2)
1 000 (1)
170 (1)
1,1550
1,4050
17:30:00 IWS0645




(97,9000)
-
-

-  (-)
-  (-)
-  (-)




-  (-)
-  (-)
-  (-)
93,9000
101,9000
17:30:00 IZ0823




(115,4000)
-
-

100 (1)
-  (-)
-  (-)
100,0000



-  (-)
-  (-)
-  (-)
111,4000
119,4000
17:30:00 IZB
(IZOBLOK)
31,2000
31,0000
31,8000
31,0000
31,0000(#)
-3,13
-3,13
(32,0000)
19
-
2 482
77 037
44 (1)
180 (1)
100 (1)
31,0000
30,6000
30,3000
31,5000
31,7000
31,8000
75 (1)
27 (1)
119 (1)
28,8000
35,2000
17:30:00 IZO
(IZOLACJA)
1,7800
1,7800
1,7800
1,7800
0,00

(1,7800)
5
-
8
14
5 000 (1)
2 200 (2)
-  (-)
1,5600
1,2800
1,7800
1,7850
1,7900
11 920 (3)
346 (1)
284 (1)
1,6050
1,9550
17:30:00 IZS
(IZOSTAL)
2,5500
2,5000
2,5700
2,5600
2,5600(#)
-0,39
-0,39
(2,5700)
23
-
4 117
10 447
119 (2)
548 (2)
605 (1)
2,5000
2,4900
2,4800
2,5600
2,5700
2,5900
190 (3)
400 (2)
168 (1)
2,3200
2,8200
17:30:00 JHM0821
(JHM0821)





(100,4100)
-
-

-  (-)
-  (-)
-  (-)




-  (-)
-  (-)
-  (-)
95,4100
105,4100
17:30:00 JHM
(JHMDEV)





(1,7600)
-
-

-  (-)
-  (-)
-  (-)




-  (-)
-  (-)
-  (-)
1,5900
1,9300
17:30:00 JJO
(JJAUTO)





(9,7000)
-
-

-  (-)
-  (-)
-  (-)


-1,0000
9,6000
11,0000
637 (4)
160 (1)
192 (1)
8,7500
10,6000
17:30:00 JSW
(JSW)
16,0000
15,2000
16,4600
16,0100
16,0100(#)
0,00
0,00
(16,0100)
4799
-
1 237 248
19 818 218
25 012 (10)
2 920 (8)
20 (1)
16,0100
16,0000
15,9900
16,0400
16,0600
16,0800
1 215 (4)
459 (3)
239 (2)
14,4100
17,6100
17:30:00 JWC0520
(JWC0520)





(100,2900)
-
-

25 (1)
50 (1)
-  (-)
99,8000
99,0000
100,2900
100,3000
100,4900
17 (1)
100 (1)
10 (1)
95,2900
105,2900
17:30:00 JWC1120
(JWC1120)





(100,8000)
-
-

25 (1)
75 (1)
11 (1)
100,4000
100,2500
100,1100
100,8000

24 (1)
-  (-)
-  (-)
96,8000
104,8000
17:30:00 JWC
(JWCONSTR)
3,0800
3,0300
3,1500
3,0700
3,0800(#)
-0,32
0,00
(3,0800)
18
-
8 632
26 835
1 000 (1)
1 300 (2)
500 (1)
3,1000
3,0700
3,0600
3,1400
3,1500
3,1900
630 (2)
1 359 (2)
300 (1)
2,7800
3,3800
17:30:00 JWW
(JWWINVEST)
3,6100
3,2500
3,6100
3,3500
3,3500(#)
-7,20
-7,20
(3,6100)
20
-
3 157
10 616
50 (1)
1 028 (2)
112 (1)
3,2500
3,2000
3,1400
3,3500
3,3700
3,4400
145 (1)
400 (1)
1 000 (1)
3,2500
3,9700
17:30:00 K2I
(K2INTERNT)
8,9000
8,9000
9,1000
8,9500
8,9500(#)
0,56
0,56
(8,9000)
8
-
1 122
9 996
1 000 (1)
950 (1)
256 (3)
8,7000
8,6000
8,4000
8,9500
9,0000
9,1500
404 (2)
154 (1)
200 (1)
8,0500
9,7500
17:30:00 KA10321
(KA10321)





(6,5600)
-
-

-  (-)
-  (-)
-  (-)


5,0000
6,5600
21,5000
1 (1)
50 (1)
6 (1)
0,0100
21,5600
17:30:00 KAN0321
(KAN0321)





(5,2400)
-
-

-  (-)
-  (-)
-  (-)


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



0,0100(#)

-90,57
(0,1060)
-
-

12 (2)
11 (1)
11 (1)
-1,0000
1,1100
1,0700
-1,0000
0,0100
0,0110
134 469 (29)
11 371 (3)
1 (1)
0,0902
0,1215
17:30:00 KBD
(KBDOM)





(0,4200)
-
-

1 455 (1)
520 (1)
700 (1)
0,4500
0,2180
0,1500
0,4800
0,5000
0,5400
1 304 (1)
1 000 (1)
82 (1)
0,3780
0,4620
17:30:00 KCI
(KCI)
0,5000
0,4900
0,5000
0,4900
0,4900(#)
-3,54
-3,54
(0,5080)
6
-
61
30
2 992 (1)
2 000 (1)
2 346 (1)
0,4900
0,4800
0,4610
0,5100
0,5180
0,5200
11 100 (2)
9 225 (2)
16 143 (6)
0,4580
0,5580
17:30:00 KDM
(KDMSHIPING)



1,2000(#)

-14,29
(1,4000)
-
-

1 (1)
-  (-)
-  (-)
1,5400

1,2000
1,4000
1,5400
750 (1)
150 (1)
2 700 (1)
1,2600
1,5400
17:30:00 KER
(KERNEL)
48,1000
47,7000
48,5000
48,5000
48,5000(#)
0,62
0,62
(48,2000)
100
-
9 903
479 800
97 (1)
97 (1)
105 (1)
48,0500
47,9000
47,7000
48,5000
48,6500
48,7000
57 (1)
96 (1)
63 (3)
43,4000
53,0000
17:30:00 KTY
(KETY)
402,0000
397,5000
402,0000
398,0000
398,0000(#)
-0,75
-0,75
(401,0000)
59
-
1 259
501 970
253 (1)
11 (2)
5 (1)
398,0000
397,5000
397,0000
399,0000
400,0000
400,5000
19 (1)
57 (3)
11 (1)
361,0000
441,0000
17:30:00 KGH0624
(KGH0624)





(100,9400)
-
-

1 (1)
10 (1)
3 (1)
100,7100
100,5100
100,5000
100,8500
100,8900
100,9900
13 (1)
30 (1)
18 (1)
95,9400
105,9400
17:30:00 KGH0629
(KGH0629)
101,4800
101,4800
101,4800
101,4800
0,00

(101,4800)
6
-
48
4 871
2 (1)
40 (1)
546 (1)
101,2700
101,2600
101,2400
101,4800
101,4900
101,5900
26 (1)
48 (1)
2 (1)
96,4800
106,4800
17:30:00 KGH
(KGHM)
90,5000
89,8200
91,7000
90,8800
90,8800(#)
-1,50
-1,50
(92,2600)
2124
-
379 179
34 477 374
25 951 (6)
1 001 (1)
220 (2)
90,8800
90,8400
90,8200
91,0000
91,0400
91,1800
4 024 (1)
4 117 (2)
438 (1)
83,0400
101,4500
17:30:00 KGL
(KGL)
15,7500
14,8000
15,7500
14,8000
15,7500(#)
-2,95
3,28
(15,2500)
3
-
303
4 532
134 (1)
200 (1)
200 (1)
14,3000
11,1000
10,0000
15,1500
15,2000
15,4000
65 (1)
600 (1)
100 (1)
13,7500
16,7500
17:30:00 KPL
(KINOPOL)
9,7000
9,5500
9,7000
9,6500
9,7000(#)
-1,53
-1,02
(9,8000)
18
-
4 557
43 742
130 (2)
776 (2)
50 (1)
9,4500
9,4000
9,2000
9,6500
9,7000
9,8000
535 (2)
198 (1)
437 (2)
8,8500
10,7000
17:30:00 KME0321
(KME0321)





(95,8000)
-
-

11 (1)
-  (-)
-  (-)
95,7000

96,4000
97,0000
97,2000
31 (2)
25 (1)
6 (1)
90,8000
100,8000
17:30:00 KME0720
(KME0720)





(98,1000)
-
-

100 (1)
110 (1)
-  (-)
97,5000
97,0000
98,0000
98,5000
99,5000
433 (1)
103 (1)
26 (1)
93,1000
103,1000
17:30:00 KO11133
(KO11133)





(100,0000)
-
-

-  (-)
-  (-)
-  (-)




-  (-)
-  (-)
-  (-)
95,0000
105,0000
17:30:00 KGN
(KOGENERA)
33,0000
32,0000
33,6000
33,6000
33,6000(#)
1,82
1,82
(33,0000)
19
-
1 559
50 900
100 (1)
50 (1)
95 (1)
32,0000
31,7000
31,6000
33,6000
34,0000
34,5000
114 (1)
63 (2)
28 (1)
29,7000
36,3000
17:30:00 KMP
(KOMPAP)
6,2000
6,2000
6,5000
6,5000
4,84

(6,2000)
4
-
102 115
633 217
5 250 (2)
1 000 (1)
-  (-)
6,2000
6,0500
6,5000
6,6000
6,8000
1 160 (1)
2 000 (1)
1 084 (1)
5,6000
6,8000
17:30:00 KOM
(KOMPUTRON)
2,9100
2,9100
2,9100
2,9100
0,34

(2,9000)
1
-
400
1 164
6 (1)
894 (1)
355 (1)
2,9100
2,8700
2,8600
3,0300
3,0400
3,0500
500 (1)
1 902 (3)
473 (1)
2,6100
3,1900
17:30:00 KST
(KONSSTALI)





(25,3000)
-
-

-  (-)
-  (-)
-  (-)




-  (-)
-  (-)
-  (-)
22,8000
27,8000
17:30:00 KOS1128
(KOS1128)





(100,0000)
-
-

-  (-)
-  (-)
-  (-)




-  (-)
-  (-)
-  (-)
95,0000
105,0000
17:30:00 KOS1133
(KOS1133)





(100,0000)
-
-

-  (-)
-  (-)
-  (-)




-  (-)
-  (-)
-  (-)
95,0000
105,0000
17:30:00 KPD
(KPPD)





(24,0000)
-
-

10 (1)
80 (1)
340 (1)
24,0000
23,8000
23,6000
24,6000
25,6000
25,8000
463 (2)
9 (1)
118 (2)
21,6000
26,4000
17:30:00 KR10522
(KR10522)





(100,6500)
-
-

10 (1)
-  (-)
-  (-)
100,0000



-  (-)
-  (-)
-  (-)
95,6500
105,6500
17:30:00 KR10621
(KR10621)
100,3000
100,2900
100,3000
100,3000
0,41

(99,8900)
2
-
138
13 840
100 (1)
100 (1)
100 (1)
99,7500
99,6700
99,6000
100,3000
100,3900
100,4000
57 (2)
27 (1)
100 (1)
94,8900
104,8900
17:30:00 KRA0423
(KRA0423)





(100,8000)
-
-

-  (-)
-  (-)
-  (-)




-  (-)
-  (-)
-  (-)
96,8000
104,8000
17:30:00 KRA0424




(100,0000)
-
-

4 (1)
2 (1)
-  (-)
-1,0000
100,0000


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





(100,0000)
-
-

-  (-)
-  (-)
-  (-)




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




(100,0000)
-
-

-  (-)
-  (-)
-  (-)




-  (-)
-  (-)
-  (-)
95,0000
105,0000
17:30:00 KRA1226
(KRA1226)





(100,0000)
-
-

-  (-)
-  (-)
-  (-)




-  (-)
-  (-)
-  (-)
96,0000
104,0000
17:30:00 KCH
(KRAKCHEM)



0,3000(#)

-11,76
(0,3400)
-
-

1 (1)
1 (1)
1 (1)
0,3040
0,2820
0,2720
0,3000
0,3400
0,3870
50 (1)
2 690 (2)
3 320 (1)
0,3060
0,3740
17:30:00 KRC
(KREC)
7,4300
7,4200
7,4300
7,4200
7,4300(#)
-0,13
0,00
(7,4300)
2
-
55
408
189 (1)
1 070 (1)
200 (1)
7,1200
7,1000
6,9000
7,3500
7,4000
7,4200
2 000 (1)
100 (1)
945 (1)
6,6900
8,1700