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 ACP BNPPBNK20622 BPHFIZBI2 CDR1221 DS1029 ERG F6MWG20 FENAM20 FLTBM20 FPLYM20 GHE0322 GPW0122 ING INTLBND00059 INTLDNP24778 INTLHSC12898 INTLNOK02485 INTLPKO15123 INTLUSD24406 INTSCCC25874 INTSHSC20537 INTSPLA25387 INVFIZ KRA0423 LBT MCF1020 NEU OW20A202550 OW20K192000 OW20M201750 OW20U202500 OW20X192050 PCR1223 PHP0725 PND RCBMWIG401121 RCFL2BOSS RCFL2PEO RCFL3COFF RCFL3MSPET RCFL4CECE RCFL5COPP RCFS1COCO RCFS2LIGH2 RCFS3COFF RCFS3PKO RCFS4PZU RCFS6SUGA RCGSX7E0122 RCRCPS1021 RCTLCOFF008 RCTLRDGB RCTSCORN07 RCTSSUGA13 SNK SOL UCEXSTOXX1221 WPL
ostatnie notowanie: 12.11.2019
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
08:30:00 INVFIZ
(INVFIZ)





(952,1100)
-
-

2 (1)
2 (1)
2 (1)
951,1000
950,1000
949,1000
960,0000
998,9000
999,0000
50 (1)
7 (2)
5 (1)
856,9000
1 047,3200
08:30:00 INVGLDFIZ
(INVGLDFIZ)





(1 551,0000)
-
-

7 (1)
2 (2)
3 (1)
1 514,2000
1 501,1000
1 501,0000
1 579,9000
1 580,0000
1 589,0000
2 (1)
6 (1)
20 (1)
1 395,9000
1 706,1000
08:30:00 INV
(INVISTA)





(0,3900)
-
-

200 (1)
7 902 (2)
1 200 (1)
0,3800
0,3600
0,3500
0,4200
0,4800
0,5000
4 509 (1)
452 (1)
100 (1)
0,3520
0,4280
08:30:00 INVLBFIZ
(INVLBFIZ)





(695,0000)
-
-

4 (2)
17 (2)
4 (2)
690,1000
690,0000
686,1000
695,0000
703,0000
706,9000
38 (1)
7 (1)
15 (1)
625,5000
764,5000
08:30:00 IPOBENE3A
(IPOBENE3A)





(104,9300)
-
-

100 (1)
-  (-)
-  (-)
103,0000

105,5000

50 (1)
-  (-)
-  (-)
94,4400
115,4200
08:30:00 IPOBENE3E
(IPOBENE3E)





(99,9500)
-
-

100 (1)
-  (-)
-  (-)
106,0000



-  (-)
-  (-)
-  (-)
89,9600
109,9400
08:30:00 IPOBENE3H
(IPOBENE3H)





(101,1700)
-
-

100 (1)
-  (-)
-  (-)
103,5000

106,0000

100 (1)
-  (-)
-  (-)
91,0600
111,2800
08:30:00 IPOBENE3K
(IPOBENE3K)





(102,7200)
-
-

100 (1)
-  (-)
-  (-)
103,5000

106,0000

100 (1)
-  (-)
-  (-)
92,4500
112,9900
08:30:00 IPOGPARPA
(IPOGPARPA)





(98,5000)
-
-

161 (2)
250 (1)
21 (1)
98,2500
98,2000
97,1000
100,6000

250 (1)
-  (-)
-  (-)
88,6500
108,3500
08:30:02 IPE
(IPOPEMA)



1,4950(#)

6,79
(1,4000)
-
-

1 (1)
38 000 (2)
1 111 (1)
-1,0000
1,4000
0,0130
1,4950
1,5500
1,6000
5 020 (1)
3 278 (1)
4 000 (1)
1,2600
1,5400
08:30:00 IPP0620
(IPP0620)





(96,0000)
-
-

13 (3)
10 (1)
3 (1)
96,0000
95,8000
95,6000
96,2900
96,3000
98,0000
37 (1)
22 (2)
5 (1)
91,0000
101,0000
08:31:11 IQP
(IQP)



0,1500(#)

-21,05
(0,1900)
-
-

50 667 (1)
5 100 (1)
-  (-)
0,1500
0,0310
-1,0000
0,1800
0,1900
20 (1)
1 750 (1)
56 970 (2)
0,1620
0,2180
08:30:00 ITM
(ITMTRADE)





(1,8500)
-
-

500 (1)
444 (1)
1 (1)
1,8100
1,4100
1,1400
1,9400
1,9500
2,0000
1 100 (1)
277 (1)
15 216 (2)
1,6650
2,0300
08:30:00 IWS0645




(97,9000)
-
-

2 (1)
-  (-)
-  (-)
97,9000



-  (-)
-  (-)
-  (-)

08:30:00 IZ0823




(113,8700)
-
-

-  (-)
-  (-)
-  (-)




-  (-)
-  (-)
-  (-)
108,8700
118,8700
08:30:18 IZB
(IZOBLOK)



31,7000(#)

-0,94
(32,0000)
-
-

15 (1)
47 (1)
100 (2)
-1,0000
31,7000
31,3000
31,5000
32,1000
32,5000
30 (1)
340 (1)
219 (1)
28,8000
35,2000
08:30:00 IZO
(IZOLACJA)





(1,5300)
-
-

1 001 (2)
1 000 (1)
-  (-)
1,4600
1,3900
1,5300
1,5400
1,6000
1 380 (2)
769 (1)
187 (1)
1,3800
1,6800
08:30:00 IZS
(IZOSTAL)





(2,6300)
-
-

2 000 (1)
596 (2)
180 (3)
2,6300
2,6000
2,5800
2,6600
2,6800
2,6900
160 (4)
624 (1)
280 (4)
2,3700
2,8900
07:45:00 JHM0821
(JHM0821)





(100,4100)
-
-

-  (-)
-  (-)
-  (-)




-  (-)
-  (-)
-  (-)

08:31:18 JHM
(JHMDEV)



1,6000(#)

0,00
(1,6000)
-
-

1 448 (1)
42 726 (1)
4 860 (2)
1,6000
1,5800
1,5700
1,6000
1,6400
1,6500
3 200 (1)
3 116 (2)
1 000 (1)
1,4400
1,7600
08:30:00 JJO
(JJAUTO)





(9,7000)
-
-

-  (-)
-  (-)
-  (-)


-1,0000
11,0000
12,5000
207 (2)
192 (1)
401 (1)
8,7500
10,6000
08:41:25 JSW
(JSW)



21,0400(#)

1,15
(20,8000)
-
-

1 685 (10)
10 (1)
10 (1)
-1,0000
23,0000
22,0400
-1,0000
18,7200
20,0000
5 891 (4)
161 (1)
100 (1)
18,7200
22,8800
08:30:00 JWC0520
(JWC0520)





(99,9000)
-
-

25 (1)
25 (1)
-  (-)
99,5000
99,0000
99,8900
99,9000
99,9400
30 (1)
72 (1)
19 (1)
94,9000
104,9000
07:45:00 JWC1120
(JWC1120)





(99,6100)
-
-

-  (-)
-  (-)
-  (-)




-  (-)
-  (-)
-  (-)

08:30:00 JWC
(JWCONSTR)





(2,7600)
-
-

666 (1)
2 962 (1)
400 (1)
2,7400
2,7300
2,7200
2,7900
2,8000
2,8100
3 500 (1)
53 (1)
912 (1)
2,4900
3,0300
08:30:00 JWW
(JWWINVEST)





(1,4500)
-
-

5 515 (1)
1 000 (1)
100 (1)
1,3600
1,2500
1,2000
1,4600
1,5000
1,6800
5 140 (1)
102 (1)
241 (3)
1,3050
1,5950
08:40:26 K2I
(K2INTERNT)



8,5500(#)

0,00
(8,5500)
-
-

5 (1)
520 (1)
162 (1)
8,5500
8,4000
8,3500
8,5500
8,6000
8,6500
169 (1)
506 (3)
924 (1)
7,7000
9,4000
08:30:00 KA10321
(KA10321)





(6,5600)
-
-

6 (1)
-  (-)
-  (-)
6,5600

28,5000
90,0000
3 (1)
2 (1)
-  (-)
0,0100
21,5600
08:30:00 KAN0321
(KAN0321)





(5,2400)
-
-

998 (4)
-  (-)
-  (-)
0,1000

5,2000
5,4000
5,8000
30 (1)
48 (1)
10 (1)
0,0100
20,2400
08:40:56 KAN
(KANIA)



0,0200(#)

-81,13
(0,1060)
-
-

64 664 (5)
11 (1)
11 (1)
-1,0000
1,1400
1,1300
-1,0000
0,0100
0,0110
176 617 (8)
1 501 (2)
1 (1)
0,0902
0,1215
08:30:03 KBD
(KBDOM)



0,3000(#)

-47,37
(0,5700)
-
-

1 300 (1)
500 (1)
720 (1)
0,3000
0,2500
0,1500
-1,0000
0,0100
0,3000
250 (3)
1 (1)
97 (1)
0,5150
0,6250
08:30:05 KCI
(KCI)



0,4550(#)

-2,78
(0,4680)
-
-

457 (1)
5 000 (1)
5 000 (1)
0,4550
0,4500
0,4400
-1,0000
0,4600
0,4680
4 (1)
715 (1)
2 814 (1)
0,4220
0,5140
08:30:00 KDM
(KDMSHIPING)





(1,4000)
-
-

-  (-)
-  (-)
-  (-)


0,9000
1,5400
1,5900
1 950 (2)
2 100 (1)
4 000 (1)
1,2600
1,5400
08:30:27 KER
(KERNEL)



41,5000(#)

0,73
(41,2000)
-
-

300 (1)
20 (1)
34 (1)
41,7000
41,2500
41,2000
-1,0000
41,2000
41,5000
33 (2)
220 (1)
400 (1)
37,1000
45,3000
08:30:51 KTY
(KETY)



316,0000(#)

0,16
(315,5000)
-
-

2 (1)
20 (1)
1 (1)
-1,0000
320,0000
318,0000
310,0000
315,5000
317,5000
16 (1)
20 (1)
1 (1)
284,0000
347,0000
08:30:00 KGH0624
(KGH0624)





(100,9400)
-
-

25 (1)
7 (1)
4 (1)
100,7500
100,7200
100,7000
101,0000
101,5000
300 (2)
100 (1)
-  (-)

08:30:00 KGH0629
(KGH0629)





(101,2800)
-
-

6 (1)
46 (2)
2 (1)
101,2800
101,1000
100,9200
101,2900
101,3000
101,5000
10 (2)
479 (2)
1 070 (2)
96,2800
106,2800
08:41:35 KGH
(KGHM)



96,0000(#)

-0,41
(96,4000)
-
-

206 (4)
110 (2)
2 (1)
-1,0000
97,0000
96,4600
-1,0000
94,8600
95,0000
178 (4)
450 (1)
20 (1)
86,7600
106,0000
08:32:44 KGL
(KGL)



13,0000(#)

-2,26
(13,3000)
-
-

2 (1)
50 (16)
24 (16)
13,0000
12,7500
12,6000
13,0000
13,3000
13,3500
500 (1)
88 (1)
375 (1)
12,0000
14,6000
08:30:00 KPL
(KINOPOL)





(10,3000)
-
-

100 (1)
1 070 (2)
700 (1)
10,0000
9,9000
9,8500
10,2000
10,3000
10,4000
144 (1)
730 (1)
150 (1)
9,3000
11,3000
08:30:02 KME0321
(KME0321)



99,0000(#)

1,02
(98,0000)
-
-

2 (1)
1 (1)
-  (-)
99,0000
97,5000
99,0000
100,0000
100,4900
10 (1)
9 (1)
10 (1)
93,0000
103,0000
08:30:08 KME0720
(KME0720)



99,4000(#)

0,00
(99,4000)
-
-

100 (1)
30 (1)
-  (-)
99,4000
97,0000
99,4000
99,6900
99,7000
12 (1)
100 (1)
60 (1)
94,4000
104,4000
08:30:00 KME1219
(KME1219)





(100,5000)
-
-

102 (1)
-  (-)
-  (-)
99,5000

101,0000

40 (1)
-  (-)
-  (-)
95,5000
105,5000
08:30:00 KGN
(KOGENERA)





(32,0000)
-
-

119 (3)
6 (1)
42 (1)
32,0000
31,5000
31,2000
32,4000
33,2000
33,5000
235 (1)
24 (1)
132 (1)
28,8000
35,2000
08:30:00 KMP
(KOMPAP)





(6,2500)
-
-

1 400 (1)
-  (-)
-  (-)
6,0000

6,3000
6,5000
7,1000
1 200 (1)
1 050 (2)
2 000 (1)
5,6500
6,8500
08:39:48 KOM
(KOMPUTRON)



2,8000(#)

0,00
(2,8000)
-
-

370 (1)
500 (1)
500 (1)
2,7300
2,7200
2,7000
2,8000
2,8900
2,9200
738 (1)
641 (2)
450 (1)
2,5200
3,0800
08:30:00 KST
(KONSSTALI)





(26,3000)
-
-

100 (1)
50 (1)
5 (1)
25,1000
23,0000
21,0000
26,3000
26,4000
26,5000
15 (1)
346 (1)
640 (1)
23,7000
28,9000
08:30:00 KPD
(KPPD)





(22,4000)
-
-

360 (1)
100 (1)
-  (-)
21,4000
10,0000
22,4000
24,4000
25,6000
335 (1)
69 (1)
54 (1)
20,2000
24,6000
08:30:00 KR10522
(KR10522)





(100,6500)
-
-

2 (1)
10 (1)
-  (-)
100,6500
100,0000


-  (-)
-  (-)
-  (-)
95,6500
105,6500
08:30:00 KR10621
(KR10621)





(100,4700)
-
-

10 (1)
100 (1)
76 (1)
100,1300
100,0900
100,0800
100,4000
100,4300
100,4500
190 (1)
50 (1)
89 (1)
95,4700
105,4700