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 BNPPBNK20622 BPHFIZBI5 CFI ECH0321 EAH F6MWU20 FRO FLVCM20 FPZUM20 GHE1221 GSI5YQPLNNKY ITB INTLCDR22285 INTLDOW23986 INTLJSW26096 INTLNOK08862 INTLPLA25270 INTLVOW15842 INTSDBK10520 INTSNAG07104 INTSSPX23614 IZB KRI0822 LBW MDG OK0720 OW20B202150 OW20L191825 OW20M202200 OW20R202500 OW20X192600 PEM PIA1124 PRF0723 RCBWIGZL0423 RCFL2LIGH2 RCFL3DB1 RCFL3PZU RCFL4PGN RCFL6PLAT RCFS2TOTF RCFS3OIL1 RCFS4TOTF RCGBSH0522 RCGTECBSK0321 RCRPKN1121 RCTLHEIG3 RCTSRDGB4 SNK SLU1130 UCEXDTEGN0423 WCL1225
ostatnie notowanie: 10.12.2019
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 IZB
(IZOBLOK)
35,4000
33,5000
35,4000
33,5000
35,4000(#)
-5,37
0,00
(35,4000)
22
-
875
30 316
208 (2)
40 (1)
80 (2)
33,5000
33,2000
33,1000
34,8000
34,9000
35,0000
133 (1)
250 (1)
412 (3)
31,9000
38,9000
17:30:00 IZO
(IZOLACJA)
1,5300
1,5300
1,5300
1,5300
0,00

(1,5300)
1
-
2
3
1 000 (1)
-  (-)
-  (-)
1,3900

1,5300
1,5400
1,6000
481 (1)
769 (1)
187 (1)
1,3800
1,6800
17:30:00 IZS
(IZOSTAL)
2,5200
2,4900
2,5700
2,5700
2,5200(#)
1,98
0,00
(2,5200)
29
-
9 595
24 325
2 000 (1)
2 200 (3)
856 (1)
2,5500
2,5400
2,5300
2,5700
2,5900
2,6000
230 (1)
283 (1)
848 (2)
2,2700
2,7700
17:30:00 JHM0821
(JHM0821)





(100,2000)
-
-

2 (1)
-  (-)
-  (-)
98,0000



-  (-)
-  (-)
-  (-)
95,2000
105,2000
17:30:00 JHM
(JHMDEV)
1,9900
1,8100
1,9900
1,8100
1,9700(#)
-10,40
-2,48
(2,0200)
8
-
3 373
6 688
3 (1)
1 495 (1)
1 000 (1)
1,9700
1,8000
1,6600
1,9800
1,9900
2,0000
490 (1)
1 030 (1)
2 500 (2)
1,8200
2,2200
17:30:00 JJO
(JJAUTO)





(9,7000)
-
-

-  (-)
-  (-)
-  (-)


-1,0000
9,6000
9,7000
577 (4)
160 (1)
200 (1)
8,7500
10,6000
17:30:00 JSW
(JSW)
20,4800
20,2400
21,0400
20,4800
20,4800(#)
-0,19
-0,19
(20,5200)
4472
-
1 026 828
21 231 120
4 974 (6)
1 203 (5)
28 782 (9)
20,4800
20,4600
20,4400
20,5000
20,5800
20,6000
1 500 (2)
530 (1)
4 954 (8)
18,4700
22,5600
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
100,0000
100,0000
100,0000
-0,50

(100,5000)
1
-
5
500
15 (1)
25 (1)
-  (-)
100,0000
99,0000
100,5000

25 (1)
-  (-)
-  (-)
95,5000
105,5000
17:30:00 JWC
(JWCONSTR)
2,9800
2,9600
2,9800
2,9600
2,9800(#)
0,00
0,68
(2,9600)
6
-
16 722
49 497
20 219 (1)
45 067 (3)
500 (1)
2,9600
2,9500
2,8000
2,9700
2,9800
2,9900
600 (1)
19 942 (2)
11 824 (4)
2,6700
3,2500
17:30:00 JWW
(JWWINVEST)
1,6900
1,6900
1,6900
1,6900
0,60

(1,6800)
15
-
230
389
1 000 (1)
3 600 (1)
800 (1)
1,6400
1,6300
1,5600
1,7000
1,7200
1,7300
100 (1)
1 000 (1)
3 250 (1)
1,5150
1,8450
17:30:00 K2I
(K2INTERNT)
9,1000
8,9000
9,2500
8,9000
9,1000(#)
-1,11
1,11
(9,0000)
11
-
5 635
50 524
50 (1)
980 (2)
-  (-)
8,8000
8,7500
8,9000
9,0000
9,1500
930 (1)
120 (1)
186 (1)
8,1000
9,9000
17:30:00 KA10321
(KA10321)





(6,5600)
-
-

-  (-)
-  (-)
-  (-)


21,5000
90,0000
6 (1)
2 (1)
-  (-)
0,0100
21,5600
17:30:00 KAN0321
(KAN0321)





(5,2400)
-
-

-  (-)
-  (-)
-  (-)


4,9900
5,2000
5,4000
2 (1)
30 (1)
48 (1)
0,0100
20,2400
17:30:00 KAN
(KANIA)



0,0110(#)

-89,62
(0,1060)
-
-

2 511 (2)
11 (1)
11 (1)
-1,0000
1,1400
1,1300
-1,0000
0,0100
0,0110
304 610 (28)
4 691 (4)
1 (1)
0,0902
0,1215
17:30:00 KBD
(KBDOM)





(0,3020)
-
-

4 920 (1)
1 300 (1)
3 877 (1)
0,3020
0,3000
0,2520
0,3200
0,3500
0,4500
10 (1)
128 (1)
10 (1)
0,2720
0,3320
17:30:00 KCI
(KCI)
0,4600
0,4600
0,4940
0,4940
0,4600(#)
7,39
0,00
(0,4600)
8
-
576
275
1 500 (1)
3 900 (1)
5 473 (2)
0,4600
0,4510
0,4500
-1,0000
0,4940
0,4960
16 (3)
1 770 (1)
4 217 (1)
0,4140
0,5060
17:30:00 KDM
(KDMSHIPING)



1,4000(#)

0,00
(1,4000)
-
-

10 (1)
-  (-)
-  (-)
-1,0000

1,4000
1,5400
1,5900
454 (1)
2 100 (1)
4 000 (1)
1,2600
1,5400
17:30:00 KER
(KERNEL)
40,8500
40,8500
41,8000
41,7000
41,7000(#)
2,08
2,08
(40,8500)
83
-
81 225
3 375 693
6 824 (2)
4 000 (1)
200 (1)
41,7000
41,1500
41,0500
41,8000
41,9000
42,0000
265 (1)
421 (1)
64 (2)
36,8000
44,9000
17:30:00 KTY
(KETY)
342,0000
342,0000
348,0000
347,0000
347,0000(#)
1,61
1,61
(341,5000)
104
-
2 759
952 942
9 (1)
50 (1)
14 (1)
347,0000
344,5000
344,0000
347,5000
348,0000
348,5000
60 (2)
175 (9)
170 (4)
307,5000
375,5000
17:30:00 KGH0624
(KGH0624)



100,9900(#)

0,27
(100,7200)
-
-

4 (1)
142 (2)
100 (1)
100,7000
100,5000
100,0000
100,9900
101,0000
101,1000
152 (1)
132 (1)
168 (2)
96,7200
104,7200
17:30:00 KGH0629
(KGH0629)
101,5000
101,4900
101,5000
101,4900
101,5000(#)
-0,01
0,00
(101,5000)
2
-
26
2 639
2 (1)
10 (1)
100 (1)
101,4400
101,3600
101,3500
101,4900
101,5000
101,5300
80 (1)
157 (1)
83 (2)
96,5000
106,5000
17:30:00 KGH
(KGHM)
92,9600
92,1200
95,4600
93,8000
93,8000(#)
0,47
0,47
(93,3600)
5507
-
964 929
90 880 544
20 (1)
2 444 (2)
1 757 (1)
93,7000
93,5400
93,4200
93,8000
93,8600
93,9000
850 (1)
808 (1)
1 000 (2)
84,0400
102,6500
17:30:00 KGL
(KGL)
10,5500
9,5000
11,4500
11,4500
12,8000(#)
8,53
21,33
(10,5500)
52
-
32 054
329 799
450 (1)
1 000 (1)
500 (1)
11,5000
11,4500
10,7000
12,8000
13,0000
13,2500
734 (1)
803 (3)
118 (1)
9,5000
11,6000
17:30:00 KPL
(KINOPOL)
10,1000
9,9500
10,1000
10,1000
0,00

(10,1000)
29
-
3 452
34 476
100 (1)
700 (1)
-  (-)
9,8000
9,7000
10,1000
10,4000
10,7000
1 749 (2)
751 (3)
88 (1)
9,1000
11,1000
17:30:00 KME0321
(KME0321)
98,7000
98,7000
98,7000
98,7000
0,00

(98,7000)
1
-
7
691
4 (1)
11 (1)
-  (-)
98,0000
97,5000
98,7000
99,0000
100,0000
27 (1)
51 (2)
237 (2)
93,7000
103,7000
17:30:00 KME0720
(KME0720)
99,9500
99,9500
99,9500
99,9500
0,35

(99,6000)
1
-
34
3 398
30 (1)
-  (-)
-  (-)
97,0000

99,9900
100,0000
100,4000
35 (1)
293 (2)
500 (1)
94,6000
104,6000
17:30:00 KME1219
(KME1219)





(100,5000)
-
-

102 (1)
-  (-)
-  (-)
99,5000

101,0000

40 (1)
-  (-)
-  (-)
95,5000
105,5000
17:30:00 KO11133
(KO11133)





(100,0000)
-
-

-  (-)
-  (-)
-  (-)




-  (-)
-  (-)
-  (-)
95,0000
105,0000
17:30:00 KGN
(KOGENERA)
34,5000
34,5000
34,5000
34,5000
34,5000(#)
0,29
0,29
(34,4000)
1
-
2
69
141 (2)
370 (2)
71 (1)
33,0000
32,5000
32,4000
34,4000
34,5000
35,0000
500 (1)
218 (4)
36 (2)
31,0000
37,8000
17:30:00 KMP
(KOMPAP)
6,3000
6,3000
6,3500
6,3500
6,3000(#)
-0,78
-1,56
(6,4000)
4
-
6 102
38 743
1 181 (2)
1 400 (1)
-  (-)
6,3000
6,2000
6,5000
6,6000
7,1000
1 200 (1)
250 (1)
2 000 (1)
5,8000
7,0000
17:30:00 KOM
(KOMPUTRON)
2,5000
2,4200
2,5000
2,4600
2,4600(#)
-1,20
-1,20
(2,4900)
13
-
4 307
10 515
500 (1)
500 (1)
1 450 (3)
2,4000
2,3800
2,3700
2,4600
2,4700
2,5000
970 (1)
1 750 (1)
1 984 (4)
2,2500
2,7300
17:30:00 KST
(KONSSTALI)
26,5000
26,5000
26,5000
26,5000
0,00

(26,5000)
2
-
2
53
200 (2)
232 (1)
200 (1)
25,6000
25,3000
25,1000
26,5000
26,6000
26,7000
587 (2)
1 677 (2)
100 (1)
23,9000
29,1000
17:30:00 KOS1128
(KOS1128)





(100,0000)
-
-

1 (1)
-  (-)
-  (-)
1,0000



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





(100,0000)
-
-

-  (-)
-  (-)
-  (-)




-  (-)
-  (-)
-  (-)
95,0000
105,0000
17:30:00 KPD
(KPPD)
22,2000
22,0000
22,2000
22,0000
-0,90

(22,2000)
3
-
470
10 340
54 (1)
360 (1)
100 (1)
21,8000
21,4000
10,0000
22,0000
22,2000
22,4000
40 (1)
22 (1)
335 (1)
20,0000
24,4000
17:30:00 KR10522
(KR10522)





(100,6500)
-
-

10 (1)
-  (-)
-  (-)
100,0000



-  (-)
-  (-)
-  (-)
95,6500
105,6500
17:30:00 KR10621
(KR10621)





(100,5000)
-
-

100 (1)
76 (1)
100 (1)
100,0900
100,0800
100,0100
100,7700
100,7800
100,7900
46 (1)
100 (1)
1 009 (1)
95,5000
105,5000
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)
-
-

-  (-)
-  (-)
-  (-)




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




(100,0000)
-
-

-  (-)
-  (-)
-  (-)




-  (-)
-  (-)
-  (-)
96,0000
104,0000
17:30:00 KRA1226
(KRA1226)





(100,0000)
-
-

-  (-)
-  (-)
-  (-)




-  (-)
-  (-)
-  (-)
95,0000
105,0000
17:30:00 KCH
(KRAKCHEM)
0,4000
0,4000
0,4000
0,4000
0,4000(#)
0,00
0,00
(0,4000)
4
-
1 770
708
1 000 (1)
1 659 (1)
200 (1)
0,3900
0,3850
0,3700
0,4080
0,4300
0,4450
18 500 (1)
19 969 (1)
229 (1)
0,3600
0,4400
17:30:00 KRC
(KREC)
5,2800
5,2000
5,2800
5,2000
5,2000(#)
0,00
0,00
(5,2000)
3
-
131
691
200 (1)
120 (20)
120 (20)
4,9450
4,9400
4,9350
5,1400
5,2000
5,2800
120 (20)
161 (1)
325 (1)
4,6800
5,7200
17:30:00 KRI
(KREDYTIN)
13,7000
13,7000
14,3000
14,1000
-1,40

(14,3000)
5
-
1 338
19 095
22 (1)
542 (1)
166 (1)
14,0000
13,9000
10,0000
14,6000
14,9000
15,0000
650 (1)
80 (1)
650 (2)
12,9000
15,7000
17:30:00 KZS
(KREZUS)



0,1000(#)

-82,14
(0,5600)
-
-

8 092 (1)
400 (1)
89 050 (3)
-1,0000
0,2500
0,1000
-1,0000
0,0100
0,0500
94 231 (185)
95 (2)
7 (1)
0,5040
0,6160
17:30:00 KRI0320
(KRI0320)





(97,5000)
-
-

16 (2)
8 (1)
-  (-)
97,0000
87,0000
97,5000
98,5000
99,0000
31 (1)
24 (2)
17 (2)
93,5000
101,5000
17:30:00 KRI0322
(KRI0322)





(84,0000)
-
-

10 (1)
18 (1)
10 (1)
81,0000
80,0000
79,0000
83,0000
84,0000
85,0000
35 (1)
694 (2)
10 (1)
74,0000
94,0000
17:30:00 KRI0423
(KRI0423)





(95,0000)
-
-

10 (1)
-  (-)
-  (-)
93,5000

95,0000

19 (2)
-  (-)
-  (-)
90,0000
100,0000