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 GHE0621 GPW1022 INP INTLBND05595 INTLDOW00380 INTLHSC18861 INTLOPL21584 INTLPKO17541 INTLVOW11163 INTSCDR24810 INTSNAG04085 INTSSLV02345 IPP0620 KRI0322 LPP MCP OEX OW20C202500 OW20K192275 OW20M202300 OW20W191875 OW20X192600 PEO1028 PIA1128 PRF1220 RCBWIGZL0423 RCFL2CORN RCFL2SAP1 RCFL3DPW1 RCFL3PEO RCFL4FACC RCFL5MWIG40 RCFS2ADS1 RCFS2PALL1 RCFS3EAD RCFS3SOY RCFS4WHT1 RCGASOOPEN RCGTECBSK0221 RCROPL1220 RCTLENIMI1 RCTLSILV07 RCTSHEN32 RCTWSX5E1021 SCH1131 SUW VTG WS0428
ostatnie notowanie: 14.11.2019
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
10:47:13 IPP0620
(IPP0620)
96,0000
95,9500
96,0000
96,0000
0,00

(96,0000)
4
-
17
1 632
3 (1)
11 (1)
-  (-)
95,8100
94,8000
96,0000
96,2900
96,3000
35 (1)
37 (1)
11 (1)
92,0000
100,0000
12:10:43 IQP
(IQP)
0,1240
0,1240
0,1240
0,1240
0,1240(#)
-27,06
-27,06
(0,1700)
2
-
2 100
260
5 187 (2)
63 334 (1)
1 500 (1)
0,1240
0,1200
0,1080
0,1240
0,1700
0,1800
4 187 (1)
49 202 (2)
1 740 (1)
0,1450
0,1950
11:30:00 ITM
(ITMTRADE)
1,9000
1,9000
1,9000
1,9000
1,9000(#)
-1,81
-1,81
(1,9350)
1
-
100
190
1 400 (1)
507 (1)
756 (1)
1,7600
1,7200
1,7000
1,9000
1,9400
2,0000
4 758 (1)
1 100 (1)
16 216 (3)
1,7450
2,1200
09:00:00 IWS0645




(97,9000)
-
-

2 (1)
-  (-)
-  (-)
97,9000



-  (-)
-  (-)
-  (-)
92,9000
102,9000
09:00:00 IZ0823




(113,8700)
-
-

-  (-)
-  (-)
-  (-)




-  (-)
-  (-)
-  (-)
108,8700
118,8700
09:55:28 IZB
(IZOBLOK)
31,9000
31,9000
31,9000
31,9000
31,9000(#)
0,00
0,00
(31,9000)
6
-
282
8 996
100 (2)
230 (2)
220 (1)
31,7000
31,3000
31,2000
31,9000
32,0000
32,5000
286 (1)
700 (1)
23 (1)
28,8000
35,0000
09:02:40 IZO
(IZOLACJA)
1,5300
1,5300
1,5300
1,5300
0,00

(1,5300)
1
-
2
3
1 000 (1)
6 000 (1)
-  (-)
1,3900
1,3700
1,4700
1,5300
1,5400
5 500 (1)
872 (2)
769 (1)
1,3800
1,6800
09:00:00 IZS
(IZOSTAL)





(2,6500)
-
-

70 (2)
1 188 (2)
19 (1)
2,6500
2,6300
2,6000
2,6700
2,6800
2,6900
3 449 (6)
160 (4)
280 (4)
2,3900
2,9100
07:45:00 JHM0821
(JHM0821)





(100,4100)
-
-

-  (-)
-  (-)
-  (-)




-  (-)
-  (-)
-  (-)

11:54:09 JHM
(JHMDEV)
1,5900
1,5900
1,5900
1,5900
1,5900(#)
0,00
0,00
(1,5900)
6
-
12 372
19 671
4 312 (1)
42 090 (1)
4 860 (2)
1,5900
1,5800
1,5700
1,6000
1,6400
1,6500
1 205 (1)
998 (1)
1 000 (1)
1,4400
1,7400
09:00:00 JJO
(JJAUTO)





(9,7000)
-
-

-  (-)
-  (-)
-  (-)


-1,0000
8,1000
11,0000
207 (2)
100 (1)
192 (1)
8,7500
10,6000
12:15:35 JSW
(JSW)
19,9800
19,8300
20,9800
20,6400
19,9800(#)
3,36
0,05
(19,9700)
2558
-
502 680
10 343 880
2 667 (8)
450 (2)
1 022 (4)
20,6000
20,5800
20,5600
20,6400
20,6600
20,6800
256 (1)
585 (3)
836 (2)
17,9800
21,9600
09:00:00 JWC0520
(JWC0520)





(99,8900)
-
-

20 (1)
25 (1)
-  (-)
99,5000
99,0000
99,8900
99,9000
100,5000
3 (1)
36 (1)
25 (1)
95,8900
103,8900
07:45:00 JWC1120
(JWC1120)





(99,6100)
-
-

-  (-)
-  (-)
-  (-)




-  (-)
-  (-)
-  (-)

11:25:02 JWC
(JWCONSTR)
2,8000
2,7800
2,8000
2,7800
2,8000(#)
0,72
1,45
(2,7600)
2
-
505
1 404
200 (1)
399 (1)
3 328 (2)
2,7800
2,7600
2,7300
2,8000
2,8100
2,8300
464 (2)
912 (1)
3 214 (2)
2,4900
3,0300
10:38:36 JWW
(JWWINVEST)
1,4500
1,4500
1,4500
1,4500
0,00

(1,4500)
1
-
10
15
500 (1)
236 (15)
5 515 (1)
1,3800
1,3700
1,3600
1,4500
1,4600
1,5000
5 634 (2)
5 140 (1)
102 (1)
1,3050
1,5950
09:00:00 K2I
(K2INTERNT)
8,2000
8,2000
8,2000
8,2000
8,2000(#)
0,00
0,00
(8,2000)
1
-
5
41
800 (2)
980 (1)
-  (-)
8,0000
7,8000
8,1500
8,2000
8,5500
924 (1)
4 697 (1)
164 (1)
7,4000
9,0000
09:00:00 KA10321
(KA10321)





(6,5600)
-
-

6 (1)
-  (-)
-  (-)
6,5600

28,5000
90,0000
3 (1)
2 (1)
-  (-)
0,0100
21,5600
09:00:00 KAN0321
(KAN0321)





(5,2400)
-
-

998 (4)
-  (-)
-  (-)
0,1000

5,2000
5,4000
5,8000
30 (1)
48 (1)
10 (1)
0,0100
20,2400
11:30:00 KAN
(KANIA)



0,0300(#)

-71,70
(0,1060)
-
-

60 011 (2)
11 (1)
11 (1)
-1,0000
1,1400
1,1300
-1,0000
0,0100
0,0110
128 915 (10)
1 501 (2)
1 (1)
0,0902
0,1215
11:30:05 KBD
(KBDOM)



0,3020(#)

-47,02
(0,5700)
-
-

900 (1)
1 300 (1)
500 (1)
0,3020
0,3000
0,2500
-1,0000
0,0100
0,3000
250 (3)
1 (1)
97 (1)
0,5150
0,6250
11:55:55 KCI
(KCI)
0,4700
0,4700
0,4700
0,4700
0,4700(#)
0,43
0,43
(0,4680)
6
-
3 086
1 450
539 (1)
3 250 (1)
20 (1)
0,4700
0,4620
0,4600
-1,0000
0,4790
0,4800
5 (1)
1 000 (1)
3 000 (1)
0,4220
0,5140
11:30:00 KDM
(KDMSHIPING)





(1,4000)
-
-

-  (-)
-  (-)
-  (-)


0,9000
1,5400
1,5900
2 250 (3)
2 100 (1)
4 000 (1)
1,2600
1,5400
11:49:41 KER
(KERNEL)
40,6500
40,5000
40,8500
40,7000
40,6500(#)
-0,37
-0,49
(40,8500)
16
-
2 714
110 043
40 (1)
19 (1)
1 165 (3)
40,7000
40,5500
40,5000
41,0000
41,2000
41,2500
130 (2)
557 (2)
1 000 (1)
36,8000
44,9000
11:59:42 KTY
(KETY)
315,0000
314,0000
315,0000
314,0000
315,0000(#)
0,64
0,96
(312,0000)
4
-
42
13 189
36 (2)
21 (2)
30 (2)
312,0000
311,5000
311,0000
314,0000
314,5000
315,0000
29 (1)
50 (1)
162 (4)
281,0000
343,0000
09:00:00 KGH0624
(KGH0624)





(101,0000)
-
-

10 (1)
25 (1)
7 (1)
100,7600
100,7500
100,7200
101,0000
101,5000
250 (2)
100 (1)
-  (-)
97,0000
105,0000
11:40:07 KGH0629
(KGH0629)
101,4000
101,4000
101,4000
101,4000
0,00

(101,4000)
3
-
266
26 972
6 (1)
6 (2)
5 (1)
101,2500
101,1000
101,0100
101,4000
101,6900
101,7000
211 (2)
106 (2)
970 (1)
96,4000
106,4000
12:14:54 KGH
(KGHM)
94,2000
93,7000
95,1400
94,2400
94,2000(#)
0,04
0,00
(94,2000)
943
-
189 682
17 894 294
113 (1)
613 (2)
613 (2)
94,1200
94,1000
94,0800
94,2400
94,2600
94,2800
413 (4)
166 (3)
141 (2)
84,7800
103,6000
11:39:56 KGL
(KGL)
12,9000
12,8500
12,9000
12,9000
12,9000(#)
0,39
0,39
(12,8500)
10
-
104
1 337
50 (16)
24 (16)
336 (2)
12,7500
12,6000
12,4000
12,9000
12,9500
13,1000
461 (1)
630 (1)
375 (1)
11,6000
14,1000
10:21:55 KPL
(KINOPOL)
10,3000
10,3000
10,3000
10,3000
0,00

(10,3000)
3
-
208
2 142
101 (1)
100 (1)
1 755 (2)
10,2000
10,0000
9,9500
10,3000
10,4000
10,7000
1 817 (3)
1 986 (5)
186 (2)
9,3000
11,3000
09:00:00 KME0321
(KME0321)





(99,0000)
-
-

1 (1)
-  (-)
-  (-)
97,5000

98,0000
98,8000
98,9500
21 (1)
80 (1)
5 (1)
94,0000
104,0000
09:09:02 KME0720
(KME0720)
99,4000
99,4000
99,4000
99,4000
-0,29

(99,6900)
1
-
30
2 982
58 (1)
30 (1)
-  (-)
99,4000
97,0000
99,6900
99,7000
100,1900
90 (1)
60 (1)
30 (1)
94,6900
104,6900
09:00:00 KME1219
(KME1219)





(100,5000)
-
-

100 (1)
102 (1)
-  (-)
99,5100
99,5000
100,5000
101,0000
35 (1)
40 (1)
-  (-)
95,5000
105,5000
11:38:02 KGN
(KOGENERA)
33,0000
31,2000
33,0000
33,0000
0,00

(33,0000)
68
-
2 639
83 009
1 (1)
300 (3)
680 (5)
31,5000
31,3000
31,2000
32,6000
32,7000
33,0000
161 (2)
233 (1)
62 (2)
29,7000
36,3000
09:37:31 KMP
(KOMPAP)
6,2500
6,2500
6,2500
6,2500
0,00

(6,2500)
1
-
141
881
1 112 (2)
1 400 (1)
-  (-)
6,2500
6,2000
6,5000
7,1000
7,2500
2 220 (3)
2 000 (1)
1 650 (1)
5,6500
6,8500
12:09:33 KOM
(KOMPUTRON)
2,8000
2,8000
2,8800
2,8000
2,8000(#)
0,00
0,00
(2,8000)
6
-
2 163
6 072
495 (1)
559 (2)
370 (1)
2,8000
2,7600
2,7500
2,8800
2,8900
2,9000
800 (1)
500 (1)
1 667 (2)
2,5200
3,0800
09:00:22 KST
(KONSSTALI)
26,0000
26,0000
26,0000
26,0000
4,00

(25,0000)
1
-
1
26
130 (2)
310 (1)
51 (1)
25,0000
24,9000
24,6000
25,9000
26,0000
26,1000
40 (1)
389 (2)
350 (1)
22,5000
27,5000
09:00:00 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
09:00:00 KR10522
(KR10522)





(100,6500)
-
-

2 (1)
10 (1)
-  (-)
100,6500
100,0000


-  (-)
-  (-)
-  (-)
95,6500
105,6500
09:00:00 KR10621
(KR10621)





(100,0900)
-
-

68 (1)
76 (1)
100 (1)
100,0900
100,0800
100,0100
100,3900
100,4000
100,4300
100 (1)
190 (1)
50 (1)
95,0900
105,0900
09:00:00 KRA0423
(KRA0423)





(100,8000)
-
-

-  (-)
-  (-)
-  (-)




-  (-)
-  (-)
-  (-)

09:00:00 KRA0424




(100,0000)
-
-

-  (-)
-  (-)
-  (-)




-  (-)
-  (-)
-  (-)

09:00:00 KRA0528
(KRA0528)





(100,0000)
-
-

-  (-)
-  (-)
-  (-)




-  (-)
-  (-)
-  (-)

09:00:00 KRA1027




(100,0000)
-
-

-  (-)
-  (-)
-  (-)




-  (-)
-  (-)
-  (-)
95,0000
105,0000
09:00:00 KRA1226
(KRA1226)





(100,0000)
-
-

-  (-)
-  (-)
-  (-)




-  (-)
-  (-)
-  (-)
95,0000
105,0000
10:57:15 KCH
(KRAKCHEM)
0,4100
0,3950
0,4100
0,3950
0,4100(#)
-4,82
-1,20
(0,4150)
4
-
2 806
1 113
1 000 (1)
20 600 (1)
1 (1)
0,3900
0,3660
0,2820
0,3950
0,4000
0,4150
724 (1)
1 397 (1)
3 110 (1)
0,3740
0,4560
09:00:00 KRC
(KREC)
4,9600
4,9600
4,9600
4,9600
4,9600(#)
3,33
3,33
(4,8000)
1
-
5
25
811 (1)
300 (1)
800 (1)
4,8300
4,8100
4,7600
4,9600
4,9900
5,2000
43 (1)
1 550 (1)
430 (2)
4,3200
5,2800
09:19:17 KRI
(KREDYTIN)
7,7000
7,7000
7,7000
7,7000
0,00

(7,7000)
1
-
1
8
1 025 (1)
-  (-)
-  (-)
7,3500

7,7000
8,3500
8,4000
1 156 (2)
50 (1)
499 (1)
6,9500
8,4500
11:55:55 KZS
(KREZUS)



0,1000(#)

-82,14
(0,5600)
-
-

8 092 (1)
27 (1)
400 (1)
-1,0000
0,5500
0,2500
-1,0000
0,0100
0,0500
95 127 (170)
95 (2)
7 (1)
0,5040
0,6160
09:00:00 KRI0320
(KRI0320)





(97,8000)
-
-

1 (1)
8 (1)
-  (-)
97,5000
87,0000
97,9000
98,3500
98,4200
10 (1)
11 (1)
15 (1)
92,8000
102,8000