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 Przejdz do strony: 06N ACP BNPPBSK0422 BPHFIZBI4 CFI E151129 ESB0725 FACPM20 FEUHU20 FMBKM20 FTENH20 GHJ0320 GTC0321 INTLADS05520 INTLCDR22517 INTLDOW20040 INTLJSW26104 INTLNOK02493 INTLPLA26435 INTLVOW15842 INTSDBK10306 INTSNAG07096 INTSPZU26849 IPOBENE3K KCH LMBSFIZ MCI0321 NTT OW20B202100 OW20D201900 OW20N201750 OW20O202350 OW20X201700 PEOH213 PKN0921 PRT RCDACAOPEN RCFL2PKO RCFL3EUH RCFL3SILVE2 RCFL4RDGB RCFL6NAG RCFS2NAG1 RCFS3HOT RCFS4LIGH RCFS6FW201 RCGNS020620 RCNIKAOPEN RCTLBPL1 RCTLTOTF2 RCWHTAOPEN SFS TAR VVD WZ0528
ostatnie notowanie: 20.02.2020
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 IPOBENE3K
(IPOBENE3K)





(102,7200)
-
-

100 (1)
-  (-)
-  (-)
104,5000

107,0000

100 (1)
-  (-)
-  (-)
92,4500
112,9900
17:30:00 IPOGPARPA
(IPOGPARPA)





(105,1000)
-
-

195 (2)
239 (1)
250 (1)
105,7000
105,5000
105,0000
107,6000

250 (1)
-  (-)
-  (-)
94,5900
115,6100
17:30:00 IPE
(IPOPEMA)





(2,3200)
-
-

1 000 (1)
3 410 (1)
50 000 (1)
2,2100
2,2000
2,0300
2,3100
2,3200
2,3500
3 274 (1)
8 938 (1)
720 (1)
2,0900
2,5500
17:30:00 IPP0620
(IPP0620)
97,8500
97,8500
98,2000
98,0000
98,0000(#)
0,00
0,00
(98,0000)
6
-
18
1 763
4 (1)
3 (1)
14 (2)
98,0000
97,8800
97,8000
98,3500
98,5000
98,7500
10 (1)
41 (2)
6 (1)
94,0000
102,0000
17:30:00 IQP
(IQP)
0,3780
0,3500
0,3780
0,3500
0,3560(#)
-2,78
-1,11
(0,3600)
16
-
46 400
16 755
311 (1)
3 000 (2)
3 301 (1)
0,3100
0,2460
0,1970
0,3500
0,3560
0,3700
15 000 (2)
11 868 (1)
4 000 (1)
0,3240
0,3960
17:30:00 ITM
(ITMTRADE)
1,2500
1,2500
1,2800
1,2800
1,2800(#)
5,79
5,79
(1,2100)
7
-
3 415
4 322
387 (1)
400 (1)
3 040 (3)
1,3000
1,2900
1,2200
1,4350
1,5400
1,5800
896 (1)
1 000 (1)
170 (1)
1,0900
1,3300
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)
31,0000
31,0000
32,0000
32,0000
3,23

(31,0000)
10
-
315
9 900
125 (1)
25 (1)
785 (4)
31,5000
31,4000
31,0000
32,0000
32,7000
32,8000
192 (3)
56 (2)
149 (2)
27,9000
34,1000
17:30:00 IZO
(IZOLACJA)
1,7000
1,5500
1,7800
1,7800
1,7800(#)
1,71
1,71
(1,7500)
11
-
9 311
14 874
5 000 (1)
2 200 (2)
-  (-)
1,5600
1,2800
1,7600
1,7800
1,7900
3 018 (1)
11 410 (2)
802 (2)
1,5750
1,9250
17:30:00 IZS
(IZOSTAL)
2,5600
2,5000
2,5900
2,5700
0,39

(2,5600)
21
-
8 100
20 491
528 (1)
605 (1)
220 (1)
2,4900
2,4800
2,4700
2,5500
2,5600
2,5900
100 (1)
200 (1)
168 (1)
2,3100
2,8100
17:30:00 JHM0821
(JHM0821)





(100,4100)
-
-

-  (-)
-  (-)
-  (-)




-  (-)
-  (-)
-  (-)
96,4100
104,4100
17:30:00 JHM
(JHMDEV)





(1,7600)
-
-

-  (-)
-  (-)
-  (-)




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





(9,7000)
-
-

-  (-)
-  (-)
-  (-)


-1,0000
9,6000
11,0000
437 (3)
160 (1)
192 (1)
8,7500
10,6000
17:30:00 JSW
(JSW)
17,1000
16,0100
17,1600
16,0100
16,0100(#)
-6,81
-6,81
(17,1800)
5545
-
1 345 616
22 181 265
16 051 (28)
30 134 (78)
11 251 (8)
16,0100
16,0000
15,9900
16,0400
16,0500
16,0800
3 006 (4)
1 162 (1)
2 153 (4)
15,4700
18,8900
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)
11 (1)
50 (1)
100,4000
100,1100
99,5000
100,8000

24 (1)
-  (-)
-  (-)
96,8000
104,8000
17:30:00 JWC
(JWCONSTR)
3,0800
3,0200
3,1200
3,0800
3,0800(#)
0,00
0,00
(3,0800)
15
-
4 066
12 395
51 (1)
1 450 (1)
2 400 (1)
3,0300
3,0200
3,0100
3,0800
3,1200
3,1300
3 (1)
176 (1)
1 000 (1)
2,7800
3,3800
17:30:00 JWW
(JWWINVEST)
3,6500
3,6100
3,6500
3,6100
-1,10

(3,6500)
3
-
30
109
10 (1)
100 (1)
155 (2)
3,6100
3,6000
3,5700
3,6500
3,6600
3,6800
680 (3)
130 (1)
1 930 (2)
3,2900
4,0100
17:30:00 K2I
(K2INTERNT)
8,8000
8,7000
8,9000
8,9000
8,8000(#)
2,89
1,73
(8,6500)
10
-
2 708
23 848
1 000 (1)
1 000 (1)
950 (1)
8,7500
8,7000
8,6000
8,9000
8,9500
9,0000
229 (2)
222 (1)
211 (1)
7,8000
9,5000
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)
-
-

111 (2)
11 (1)
11 (1)
-1,0000
1,1100
1,0700
-1,0000
0,0100
0,0110
139 719 (28)
11 371 (3)
1 (1)
0,0902
0,1215
17:30:00 KBD
(KBDOM)
0,4200
0,4200
0,4200
0,4200
0,4200(#)
5,00
5,00
(0,4000)
1
-
45
19
1 955 (1)
520 (1)
700 (1)
0,4200
0,2180
0,1500
0,4800
0,5000
0,5400
1 304 (1)
1 000 (1)
82 (1)
0,3600
0,4400
17:30:00 KCI
(KCI)
0,5200
0,5080
0,5200
0,5080
0,5080(#)
-2,31
-2,31
(0,5200)
4
-
1 283
667
7 (1)
3 000 (1)
2 000 (1)
0,5080
0,4900
0,4800
-1,0000
0,5100
0,5180
5 (1)
11 100 (2)
4 165 (1)
0,4680
0,5720
17:30:00 KDM
(KDMSHIPING)



1,4000(#)

0,00
(1,4000)
-
-

1 (1)
-  (-)
-  (-)
1,5400

1,4000
1,5400
1,5900
750 (1)
2 700 (1)
4 000 (1)
1,2600
1,5400
17:30:00 KER
(KERNEL)
47,6500
47,6500
48,7500
48,2000
48,2000(#)
-0,62
-0,62
(48,5000)
105
-
6 351
307 362
909 (3)
138 (1)
271 (1)
48,0000
47,8000
47,7500
48,2000
48,4500
48,5000
208 (2)
136 (1)
143 (1)
43,6500
53,3000
17:30:00 KTY
(KETY)
404,0000
400,0000
404,5000
401,0000
401,0000(#)
-0,74
-0,74
(404,0000)
131
-
6 253
2 515 385
41 (1)
3 (1)
170 (2)
400,0000
399,0000
398,0000
401,0000
403,5000
404,0000
5 (1)
282 (3)
262 (3)
364,0000
444,0000
17:30:00 KGH0624
(KGH0624)





(100,9400)
-
-

1 (1)
10 (1)
3 (1)
100,7100
100,5100
100,5000
100,8900
100,9000
100,9900
30 (1)
13 (1)
18 (1)
95,9400
105,9400
17:30:00 KGH0629
(KGH0629)
101,4800
101,4800
101,4800
101,4800
0,01

(101,4700)
5
-
89
9 032
10 (1)
40 (1)
2 (1)
101,2700
101,2600
101,2500
101,4800
101,4900
101,5900
19 (2)
48 (1)
2 (1)
97,4800
105,4800
17:30:00 KGH
(KGHM)
93,8200
90,6000
94,7400
92,2600
92,2600(#)
-1,56
-1,56
(93,7200)
3767
-
616 764
56 847 209
1 202 (1)
50 (1)
210 (3)
92,2200
92,1200
92,0000
92,3000
92,4200
92,5000
4 054 (4)
1 428 (2)
11 000 (1)
84,3600
103,0500
17:30:00 KGL
(KGL)
16,0000
15,2500
16,0000
15,2500
16,0000(#)
-4,69
0,00
(16,0000)
2
-
80
1 224
600 (1)
134 (1)
100 (1)
15,2500
14,3000
13,0000
16,0000
16,3000
16,3500
600 (1)
159 (1)
400 (1)
14,4000
17,6000
17:30:00 KPL
(KINOPOL)
9,6500
9,6500
9,8000
9,8000
1,55

(9,6500)
21
-
4 554
44 401
100 (1)
130 (2)
776 (2)
9,6000
9,4500
9,4000
9,7000
9,8000
9,8500
200 (1)
694 (3)
700 (1)
8,7000
10,6000
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
33,0000
33,0000
33,0000
0,30

(32,9000)
6
-
100
3 300
61 (1)
10 (1)
250 (2)
32,5000
32,2000
32,1000
32,9000
33,0000
33,1000
137 (1)
1 373 (2)
77 (2)
29,7000
36,1000
17:30:00 KMP
(KOMPAP)
6,3000
6,2000
6,3000
6,2000
0,00

(6,2000)
4
-
1 995
12 389
1 000 (1)
1 250 (1)
-  (-)
6,0500
6,0000
6,3000
6,6000
6,8000
1 200 (1)
2 000 (1)
1 084 (1)
5,6000
6,8000
17:30:00 KOM
(KOMPUTRON)
2,9700
2,8500
2,9700
2,9000
2,9700(#)
-4,92
-2,62
(3,0500)
12
-
3 740
10 786
254 (1)
355 (1)
602 (1)
2,9000
2,8600
2,8500
3,0300
3,0400
3,0500
500 (1)
402 (1)
3 473 (2)
2,7500
3,3500
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)





(99,8900)
-
-

50 (1)
100 (1)
100 (1)
99,8200
99,8100
99,6700
100,2900
100,3000
100,3900
100 (1)
95 (2)
27 (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


-  (-)
-  (-)
-  (-)

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)
-
-

-  (-)
-  (-)
-  (-)




-  (-)
-  (-)
-  (-)
95,0000
105,0000