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 ABS BNPPBKS0822 BOW CPD DS1029 ERG FACPH20 FEUHM20 FMBKH20 FSTBM20 GHI1221 GTC0321 INTLADS05538 INTLCDR22509 INTLDOW18978 INTLHSC19273 INTLNKX25460 INTLPKO12401 INTLUSD21279 INTSCCC25874 INTSKGH17988 INTSSLV02279 IPP0620 KZS LKD MDI OEX OW20B202325 OW20D202400 OW20N202000 OW20P201750 NVA PGE0529 PKP PS0422 RCESXPP0823 RCFL2SUGA3 RCFL3JMT RCFL3WHT RCFL5COCO2 RCFL8COFF RCFS2W20 RCFS3OIL RCFS4PKN RCFS6SILVE RCGSEESGSEP0822 RCRCCC1220 RCTLCOFF2 RCTLWIG003 REG SIC1133 TPE VVD WZ0528
ostatnie notowanie: 24.01.2020
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 IPP0620
(IPP0620)
97,8500
97,0000
97,8800
97,8800
97,8500(#)
0,39
0,36
(97,5000)
6
-
17
1 656
4 (1)
24 (1)
-  (-)
97,0500
97,0300
97,8800
97,9000
98,0000
5 (1)
10 (1)
322 (4)
93,8800
101,8800
17:30:00 IQP
(IQP)
0,1600
0,1600
0,1800
0,1800
0,1800(#)
19,21
19,21
(0,1510)
3
-
450
77
2 500 (1)
1 000 (1)
1 700 (1)
0,1600
0,1510
0,1500
0,2000
0,2100
0,2200
8 350 (3)
5 000 (1)
1 732 (1)
0,1360
0,1840
17:30:00 ITM
(ITMTRADE)
1,8700
1,8700
1,8700
1,8700
1,8700(#)
-0,53
-0,53
(1,8800)
2
-
385
720
333 (1)
1 000 (1)
490 (1)
1,8100
1,7600
1,5000
1,8700
1,8800
2,0500
1 789 (1)
2 218 (2)
2 126 (3)
1,6950
2,0600
17:30:00 IWS0645




(97,9000)
-
-

5 (1)
-  (-)
-  (-)
100,0000



-  (-)
-  (-)
-  (-)

17:30:00 IZ0823




(116,0000)
-
-

100 (1)
-  (-)
-  (-)
100,0000

119,9500
120,0000
60 (1)
1 (1)
-  (-)

17:30:00 IZB
(IZOBLOK)
38,5000
38,5000
40,0000
39,9000
2,31

(39,0000)
7
-
181
7 110
20 (1)
86 (1)
65 (1)
39,8000
38,7000
38,6000
39,9000
40,0000
40,1000
75 (1)
998 (1)
15 (1)
35,1000
42,9000
17:30:00 IZO
(IZOLACJA)
1,8100
1,7300
1,8100
1,7700
-2,21

(1,8100)
9
-
2 000
3 461
2 200 (2)
-  (-)
-  (-)
1,2800

1,7700
1,8000
1,8100
346 (2)
1 198 (1)
950 (1)
1,6300
1,9900
17:30:00 IZS
(IZOSTAL)
2,6200
2,6200
2,6700
2,6700
1,14

(2,6400)
9
-
1 450
3 823
672 (2)
297 (1)
616 (1)
2,6300
2,6200
2,6000
2,6800
2,7000
2,7200
438 (1)
200 (2)
552 (1)
2,3800
2,9000
17:30:00 JHM0821
(JHM0821)





(100,4100)
-
-

9 (1)
2 (1)
-  (-)
-1,0000
98,0000


-  (-)
-  (-)
-  (-)

17:30:00 JHM
(JHMDEV)





(1,7600)
-
-

-  (-)
-  (-)
-  (-)




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





(9,7000)
-
-

-  (-)
-  (-)
-  (-)


-1,0000
9,6000
9,7000
367 (2)
160 (1)
200 (1)
8,7500
10,6000
17:30:00 JSW
(JSW)
20,5800
20,5000
20,8800
20,5400
20,5400(#)
-0,10
-0,10
(20,5600)
1533
-
325 458
6 714 032
4 985 (4)
13 017 (23)
12 994 (5)
20,5200
20,5000
20,4800
20,5400
20,6000
20,6200
3 060 (2)
375 (3)
1 375 (1)
18,5100
22,6000
17:30:00 JWC0520
(JWC0520)





(100,2900)
-
-

25 (1)
50 (1)
-  (-)
99,6100
99,0100
100,2900
100,3000
100,4900
39 (1)
100 (1)
10 (1)
95,2900
105,2900
17:30:00 JWC1120
(JWC1120)





(100,5000)
-
-

2 (1)
50 (1)
-  (-)
100,0000
99,0000
100,5000

44 (1)
-  (-)
-  (-)
95,5000
105,5000
17:30:00 JWC
(JWCONSTR)
3,3500
3,3200
3,3500
3,3200
3,3500(#)
0,00
0,90
(3,3200)
7
-
1 916
6 412
776 (1)
823 (3)
147 (1)
3,3200
3,3100
3,2800
3,3600
3,3800
3,3900
4 695 (2)
496 (1)
1 873 (3)
2,9900
3,6500
17:30:00 JWW
(JWWINVEST)
3,4000
3,4000
3,7400
3,7400
4,5000(#)
55,83
87,50
(2,4000)
22
-
9 719
33 460
8 434 (9)
30 (1)
250 (1)
-1,0000
5,0000
4,2000
3,7300
3,7400
3,7500
200 (1)
5 300 (3)
300 (1)
2,1600
2,6400
17:30:00 K2I
(K2INTERNT)
8,8500
8,6500
8,8500
8,7500
8,8500(#)
0,57
1,72
(8,7000)
7
-
1 250
10 980
313 (1)
950 (1)
119 (1)
8,6500
8,6000
8,4500
8,7500
8,8000
8,8500
903 (1)
900 (1)
1 419 (2)
7,8500
9,5500
17:30:00 KA10321
(KA10321)





(6,5600)
-
-

-  (-)
-  (-)
-  (-)


21,5000

6 (1)
-  (-)
-  (-)
0,0100
21,5600
17:30:00 KAN0321
(KAN0321)



5,0000(#)

-4,58
(5,2400)
-
-

1 (1)
-  (-)
-  (-)
5,0000

5,0000
5,2000
5,2400
2 (1)
30 (1)
200 (1)
0,0100
20,2400
17:30:00 KAN
(KANIA)



0,0100(#)

-90,57
(0,1060)
-
-

11 (1)
11 (1)
11 (1)
-1,0000
1,1100
1,0700
-1,0000
0,0100
0,0110
111 456 (20)
1 (1)
1 (1)
0,0902
0,1215
17:30:00 KBD
(KBDOM)



0,4000(#)

21,21
(0,3300)
-
-

100 (1)
148 (1)
520 (1)
-1,0000
0,3300
0,2100
0,3300
0,4000
0,4800
10 (1)
1 000 (1)
1 304 (1)
0,2980
0,3620
17:30:00 KCI
(KCI)
0,5200
0,5180
0,5200
0,5180
0,5180(#)
1,17
1,17
(0,5120)
11
-
25 000
12 975
7 (1)
1 829 (2)
2 600 (1)
0,5120
0,5000
0,4900
0,5280
0,5320
0,5340
4 226 (1)
5 000 (1)
3 000 (1)
0,4610
0,5620
17:30:00 KDM
(KDMSHIPING)



1,5000(#)

7,14
(1,4000)
-
-

10 (1)
10 (1)
-  (-)
-1,0000
1,2600
1,5000
1,5400
1,5900
1 500 (1)
2 700 (1)
4 000 (1)
1,2600
1,5400
17:30:00 KER
(KERNEL)
48,0000
47,1000
48,3000
48,1500
48,1500(#)
1,80
1,80
(47,3000)
107
-
19 975
952 612
772 (1)
1 658 (1)
457 (1)
48,1500
47,8000
47,5500
48,3000
48,3500
48,5000
450 (1)
31 (1)
38 (1)
42,6000
52,0000
17:30:00 KTY
(KETY)
354,0000
347,0000
354,0000
348,0000
348,0000(#)
-1,69
-1,69
(354,0000)
115
-
4 136
1 461 671
22 (2)
180 (3)
96 (2)
348,0000
347,0000
346,0000
349,5000
351,0000
351,5000
15 (1)
18 (1)
74 (1)
319,0000
389,0000
17:30:00 KGH0624
(KGH0624)
100,9800
100,9800
101,1000
101,1000
100,9800(#)
0,12
0,00
(100,9800)
4
-
1 973
199 470
10 (1)
10 (1)
10 (1)
100,7400
100,5600
100,5000
101,1700
101,1800
101,1900
5 (1)
10 (1)
50 (1)
97,1000
105,1000
17:30:00 KGH0629
(KGH0629)
101,4000
101,4000
101,5700
101,5700
-0,02

(101,5900)
5
-
2 033
206 480
10 (1)
10 (1)
84 (1)
101,0100
100,9200
100,8000
101,5500
101,5700
101,5800
50 (1)
30 (1)
49 (1)
96,5900
106,5900
17:30:00 KGH
(KGHM)
97,0200
97,0200
98,6800
97,3600
97,3600(#)
1,04
1,04
(96,3600)
3796
-
812 671
79 647 895
54 501 (2)
200 (1)
1 620 (1)
97,3600
97,3400
97,3200
97,4200
97,4800
97,5000
556 (1)
500 (1)
85 542 (3)
86,7400
105,9500
17:30:00 KGL
(KGL)
14,6500
14,0000
14,6500
14,0000
14,6500(#)
-4,76
-0,34
(14,7000)
10
-
641
9 008
100 (1)
600 (1)
300 (1)
14,0000
13,9000
13,7000
14,5000
14,6000
14,7000
50 (1)
75 (1)
141 (1)
13,2500
16,1500
17:30:00 KPL
(KINOPOL)
9,7500
9,5500
9,7500
9,7500
9,7500(#)
1,04
1,04
(9,6500)
27
-
3 741
36 273
66 (2)
600 (2)
794 (1)
9,5500
9,5000
9,4500
9,7500
9,8000
9,8500
96 (1)
101 (1)
200 (1)
8,7000
10,6000
17:30:00 KME0321
(KME0321)





(97,9900)
-
-

11 (1)
-  (-)
-  (-)
96,5000

97,9800
97,9900
100,0000
80 (2)
11 (1)
237 (2)
92,9900
102,9900
17:30:00 KME0720
(KME0720)





(98,5000)
-
-

120 (1)
-  (-)
-  (-)
97,5000

98,4900
98,5000
99,0000
128 (2)
500 (1)
70 (1)
93,5000
103,5000
17:30:00 KO11133
(KO11133)





(100,0000)
-
-

-  (-)
-  (-)
-  (-)




-  (-)
-  (-)
-  (-)
95,0000
105,0000
17:30:00 KGN
(KOGENERA)
36,7000
36,7000
36,7000
36,7000
0,00

(36,7000)
7
-
33
1 211
30 (1)
17 (1)
6 (1)
35,7000
35,6000
35,5000
36,7000
37,2000
37,7000
259 (4)
176 (2)
287 (2)
33,1000
40,3000
17:30:00 KMP
(KOMPAP)
6,3500
6,3500
6,6000
6,4500
6,3500(#)
-7,19
-8,63
(6,9500)
5
-
1 881
12 052
69 (1)
200 (1)
200 (1)
6,4500
6,4000
6,3500
6,6000
6,6500
6,9500
900 (1)
1 130 (1)
9 763 (1)
6,3000
7,6000
17:30:00 KOM
(KOMPUTRON)
3,1200
3,1200
3,2500
3,2500
3,83

(3,1300)
5
-
600
1 927
350 (1)
6 800 (2)
4 689 (2)
3,1300
3,1200
3,1000
3,2000
3,2400
3,2500
500 (1)
312 (1)
500 (1)
2,8200
3,4400
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)





(23,6000)
-
-

21 (1)
100 (1)
340 (1)
23,2000
23,0000
22,6000
23,6000
25,0000
25,8000
330 (1)
9 (1)
50 (1)
21,4000
25,8000
17:30:00 KR10522
(KR10522)





(100,6500)
-
-

10 (1)
-  (-)
-  (-)
100,0000



-  (-)
-  (-)
-  (-)
95,6500
105,6500
17:30:00 KR10621
(KR10621)
100,6000
100,6000
100,7900
100,7900
0,29

(100,5000)
8
-
1 157
116 526
10 (1)
40 (1)
14 (1)
100,4100
100,4000
100,1500
100,9400
100,9800
101,0000
75 (1)
200 (1)
41 (2)
95,5000
105,5000
17:30:00 KRA0423
(KRA0423)





(100,8000)
-
-

1 (1)
-  (-)
-  (-)
100,8000



-  (-)
-  (-)
-  (-)

17:30:00 KRA0424




(100,0000)
-
-

-  (-)
-  (-)
-  (-)




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





(100,0000)
-
-

-  (-)
-  (-)
-  (-)




-  (-)
-  (-)
-  (-)
95,0000
105,0000
17:30:00 KRA1027




(100,0000)
-
-

-  (-)
-  (-)
-  (-)




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





(100,0000)
-
-

-  (-)
-  (-)
-  (-)




-  (-)
-  (-)
-  (-)
95,0000
105,0000
17:30:00 KCH
(KRAKCHEM)
0,3880
0,3820
0,3880
0,3820
0,4000(#)
-10,75
-6,54
(0,4280)
4
-
1 600
618
10 (1)
188 (1)
7 340 (2)
0,4000
0,3820
0,3500
0,4000
0,4200
0,4280
1 200 (1)
5 532 (1)
433 (1)
0,3860
0,4700
17:30:00 KRC
(KREC)
6,8400
6,6600
6,8500
6,8500
6,8400(#)
0,15
0,00
(6,8400)
7
-
1 792
12 043
200 (1)
2 000 (1)
1 200 (1)
6,5100
6,5000
6,4800
6,8500
6,9000
6,9500
2 435 (2)
2 000 (2)
185 (1)
6,1600
7,5200
17:30:00 KRI
(KREDYTIN)
12,6000
12,6000
12,6000
12,6000
12,6000(#)
0,00
0,00
(12,6000)
5
-
5
63
625 (7)
215 (2)
-  (-)
12,0000
10,1000
12,6000
14,7000
17,0000
619 (2)
1 000 (1)
2 000 (1)
11,4000
13,8000