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 AST BNPPBSK0722 BRS CMR ECH1123 EUC0423 FCDRZ20 FGPWH21 FPGEH21 GBK0221 GNB1123 GKI INTLBCO31997 INTLDAX30783 INTLEUD29124 INTLKGH29389 INTLNKX30825 INTLPKO30395 INTLSLV33381 INTLW2030577 INTSDAX33548 INTSJSW32375 INTSPGE26211 INTSW2020867 KGH LAB MBHPE14 MWT OW20C212200 OW20H202150 OW20J202050 OW20T201350 OW20U201700 OW20X202400 PPS PKO0827 PRZ1229 RCESXPP0823 RCFL2PKN1 RCFL3CORN RCFL3PALL3 RCFL4DNP RCFL5COCO1 RCFL6FW20 RCFS2COPP RCFS3COFF RCFS3RDGB RCFS4SUGA RCFS6SILVE RCGSX5E1221 RCRCPS1220 RCTLGOLD20 RCTLWHT006 RCTSNAG6 RHD SID1131 SNT VID1122 WZ0524
ostatnie notowanie: 07.08.2020
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 INTSW2020867
(INTSW2020867)
5,6700
5,6700
5,6700
5,6700
-0,87

(5,7200)
1
-
200
1 134
30 000 (1)
185 (1)
204 (1)
5,6600
5,3500
4,8500
5,7100
6,7500
30 000 (1)
75 (1)
-  (-)

17:30:00 INTSW2020875
(INTSW2020875)





(6,0400)
-
-

30 000 (1)
-  (-)
-  (-)
5,9800

6,0300

30 000 (1)
-  (-)
-  (-)

17:30:00 INTSW2024257
(INTSW2024257)





(5,1100)
-
-

30 000 (1)
-  (-)
-  (-)
5,0600

5,1100

30 000 (1)
-  (-)
-  (-)

17:30:00 INTSW2026005
(INTSW2026005)





(4,8200)
-
-

30 000 (1)
-  (-)
-  (-)
4,7700

4,8200

30 000 (1)
-  (-)
-  (-)

17:30:00 INTSW2026328
(INTSW2026328)





(4,5400)
-
-

30 000 (1)
-  (-)
-  (-)
4,4800

4,5300

30 000 (1)
-  (-)
-  (-)

17:30:00 INTSW2027060
(INTSW2027060)





(3,9800)
-
-

30 000 (1)
-  (-)
-  (-)
3,9200

3,9700

30 000 (1)
-  (-)
-  (-)

17:30:00 INTSW2027078
(INTSW2027078)





(4,2600)
-
-

30 000 (1)
-  (-)
-  (-)
4,2000

4,2500

30 000 (1)
-  (-)
-  (-)

17:30:00 INTSW2027243
(INTSW2027243)





(3,7000)
-
-

30 000 (1)
-  (-)
-  (-)
3,6500

3,7000

30 000 (1)
-  (-)
-  (-)

17:30:00 INTSW2027391
(INTSW2027391)
3,2200
3,2200
3,2200
3,2200
1,90

(3,1600)
1
-
440
1 417
30 000 (1)
-  (-)
-  (-)
3,1100

3,1600
4,6600
7,6000
30 000 (1)
3 067 (1)
30 (1)

17:30:00 INTSW2027409
(INTSW2027409)





(3,4300)
-
-

30 000 (1)
-  (-)
-  (-)
3,3800

3,4300

30 000 (1)
-  (-)
-  (-)

17:30:00 INTSW2028464
(INTSW2028464)
1,5800
1,5300
1,6400
1,5300
-4,38

(1,6000)
4
-
2 533
3 960
30 000 (1)
-  (-)
-  (-)
1,5400

1,5900
1,6500
2,5000
30 000 (1)
367 (1)
1 100 (1)

17:30:00 INTSW2028472
(INTSW2028472)
2,1500
2,1500
2,1500
2,1500
1,42

(2,1200)
2
-
1 000
2 150
30 000 (1)
2 500 (1)
-  (-)
2,0700
1,7500
2,1200
2,3600
30 000 (1)
1 000 (1)
-  (-)

17:30:00 INTSW2028480
(INTSW2028480)





(2,6400)
-
-

30 000 (1)
-  (-)
-  (-)
2,5800

2,6300
4,1400
30 000 (1)
3 558 (1)
-  (-)

17:30:00 INTSW2033522
(INTSW2033522)
1,1100
1,0300
1,2100
1,0700
-5,31

(1,1300)
15
-
20 278
21 832
30 000 (1)
908 (1)
1 (1)
1,0800
1,0000
0,0100
1,1300

30 000 (1)
-  (-)
-  (-)

17:30:00 INTSW2033530
(INTSW2033530)
1,4000
1,3600
1,4000
1,3600
-0,73

(1,3700)
2
-
7 000
9 560
30 000 (1)
-  (-)
-  (-)
1,3200

1,3700

30 000 (1)
-  (-)
-  (-)

17:30:00 INVCEEFIZ
(INVCEEFIZ)





(472,1000)
-
-

3 (1)
9 (1)
5 (1)
474,1000
473,2100
467,1000
479,8900
479,9000
515,0000
2 (1)
3 (1)
10 (1)
424,8900
519,3100
17:30:00 INVFIZ
(INVFIZ)





(941,9000)
-
-

3 (1)
3 (1)
2 (1)
939,5100
938,2000
936,1000
943,0000
944,9000
945,9000
20 (1)
2 (1)
2 (1)
847,7100
1 036,0900
17:30:00 INVGLDFIZ
(INVGLDFIZ)





(2 025,0000)
-
-

15 (1)
11 (1)
1 (1)
1 989,0100
1 989,0000
1 961,1000
2 028,9800
2 028,9900
2 029,0000
5 (1)
49 (1)
7 (1)
1 822,5000
2 227,5000
17:30:00 INV
(INVISTA)
0,3300
0,3300
0,3300
0,3300
0,3300(#)
6,45
6,45
(0,3100)
2
-
2 300
759
325 (1)
199 (1)
200 (1)
0,3100
0,3000
0,2940
0,3300
0,3380
0,3500
8 700 (2)
4 532 (1)
100 (1)
0,2800
0,3400
17:30:00 INVLBFIZ
(INVLBFIZ)
708,8900
708,8900
737,9800
737,9800
4,53

(706,0100)
2
-
16
11 604
3 (1)
4 (1)
8 (1)
706,6800
706,6700
706,6600
722,2600
736,0000
737,9900
6 (2)
1 (1)
3 (1)
635,4100
776,6100
17:30:00 IPOBENE3A
(IPOBENE3A)





(104,9300)
-
-

100 (1)
-  (-)
-  (-)
108,3000

111,0000

50 (1)
-  (-)
-  (-)
94,4400
115,4200
17:30:00 IPOBENE3E
(IPOBENE3E)





(99,9500)
-
-

100 (1)
-  (-)
-  (-)
111,0000



-  (-)
-  (-)
-  (-)
89,9600
109,9400
17:30:00 IPOBENE3H
(IPOBENE3H)





(101,1700)
-
-

100 (1)
-  (-)
-  (-)
108,3000

111,0000

100 (1)
-  (-)
-  (-)
91,0600
111,2800
17:30:00 IPOBENE3K
(IPOBENE3K)





(102,7200)
-
-

100 (1)
-  (-)
-  (-)
108,3000

111,0000

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





(106,0000)
-
-

250 (2)
250 (1)
51 (1)
105,6000
104,9000
104,1000
107,5000
108,9500
109,9500
250 (1)
100 (1)
313 (2)
95,4000
116,6000
17:30:00 IPE
(IPOPEMA)
3,9600
3,8000
4,0200
3,9600
3,9600(#)
-3,41
-3,41
(4,1000)
36
-
53 659
209 781
1 (1)
1 919 (1)
5 000 (2)
3,9600
3,9200
3,8400
4,0200
4,0800
4,1000
185 (1)
1 317 (1)
4 925 (3)
3,7000
4,5000
17:30:00 ITM
(ITMTRADE)
0,1560
0,1560
0,1560
0,1560
0,00

(0,1560)
2
-
1 600
250
21 (1)
15 000 (1)
2 000 (1)
0,1495
0,1490
0,1420
0,1560
0,1570
0,1580
2 662 (1)
12 080 (1)
13 985 (1)
0,1330
0,1790
17:30:00 IWS0645




(97,9000)
-
-

1 (1)
1 (1)
-  (-)
98,0000
97,9000


-  (-)
-  (-)
-  (-)
92,9000
102,9000
17:30:00 IZ0823




(112,9500)
-
-

498 (1)
100 (1)
-  (-)
112,9500
100,0000
113,6500
115,9000
500 (1)
71 (1)
-  (-)
110,9500
114,9500
17:30:00 IZB
(IZOBLOK)
30,9000
30,9000
33,4000
33,4000
33,4000(#)
6,37
6,37
(31,4000)
16
-
695
22 254
16 (1)
40 (1)
30 (1)
32,5000
32,4000
32,3000
33,4000
33,6000
33,8000
47 (2)
49 (1)
30 (1)
28,3000
34,5000
17:30:00 IZO
(IZOLACJA)
1,4850
1,3400
1,4850
1,4850
1,4850(#)
0,00
0,00
(1,4850)
7
-
2 212
2 966
1 800 (1)
15 585 (3)
1 222 (2)
1,3300
1,3200
1,3000
1,4750
1,4850
1,4900
1 068 (1)
1 058 (1)
2 265 (4)
1,3400
1,6300
17:30:00 IZS
(IZOSTAL)
2,7000
2,5900
2,7000
2,6400
2,7000(#)
-2,22
0,00
(2,7000)
44
-
18 936
49 733
1 700 (5)
1 000 (1)
233 (2)
2,5800
2,5600
2,5500
2,6400
2,6600
2,6700
500 (1)
1 000 (1)
1 150 (2)
2,4300
2,9700
17:30:00 JHM0821
(JHM0821)





(99,5000)
-
-

-  (-)
-  (-)
-  (-)




-  (-)
-  (-)
-  (-)

17:30:00 JJO
(JJAUTO)





(9,7000)
-
-

-  (-)
-  (-)
-  (-)


-1,0000
0,0100
0,1000
459 (4)
300 (1)
200 (1)
8,7500
10,6000
17:30:00 JSW
(JSW)
16,4300
15,8800
16,4600
16,0200
16,0200(#)
-2,26
-2,26
(16,3900)
1484
-
363 060
5 825 896
100 (1)
410 (3)
60 (1)
16,0200
16,0150
16,0100
16,0350
16,0550
16,0750
58 (2)
254 (3)
65 (1)
14,7550
18,0250
17:30:00 JWC0520
(JWC0520)
100,8000
100,8000
100,8000
100,8000
0,55

(100,2500)
1
-
6
605
10 (1)
8 (1)
10 (1)
99,8100
99,8000
99,5100
100,8000
101,9900
27 (1)
3 (1)
-  (-)
96,8000
104,8000
17:30:00 JWC1120
(JWC1120)





(100,8000)
-
-

10 (1)
50 (1)
25 (1)
99,5000
99,0000
98,1000
101,4900
101,5000
101,9900
5 (1)
34 (1)
3 (1)
96,8000
104,8000
17:30:00 JWC
(JWCONSTR)
2,8000
2,8000
2,8000
2,8000
2,8000(#)
0,00
0,00
(2,8000)
5
-
15
42
1 318 (1)
350 (1)
1 680 (2)
2,7700
2,7600
2,7500
2,8000
2,8100
2,8200
122 (2)
4 825 (2)
3 172 (3)
2,5200
3,0800
17:30:00 JWW
(JWWINVEST)
3,6200
3,5500
3,6200
3,5500
3,6200(#)
-1,93
0,00
(3,6200)
5
-
160
568
20 (1)
20 (1)
20 (1)
3,5000
3,4800
3,4600
3,5500
3,6200
3,6400
245 (1)
195 (1)
20 (1)
3,2600
3,9800
17:30:00 K2I
(K2INTERNT)
13,5000
12,8000
14,8000
13,6000
13,6000(#)
5,43
5,43
(12,9000)
31
-
4 652
65 187
650 (1)
150 (1)
1 510 (3)
12,4000
12,3000
12,2000
13,5000
13,6000
13,8000
50 (1)
1 053 (2)
600 (1)
11,7000
14,1000
17:30:00 KA10321
(KA10321)





(6,5600)
-
-

-  (-)
-  (-)
-  (-)


21,5000

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)
-
-

1 090 (2)
250 000 (3)
-  (-)
-1,0000
0,0100
-1,0000
0,0100
0,0200
1 142 671 (53)
1 295 (2)
43 599 (3)
0,0901
0,1218
17:30:00 KBD
(KBDOM)





(0,4120)
-
-

1 895 (1)
880 (1)
2 222 (1)
0,4440
0,4000
0,3780
0,5400
0,5500
0,5800
7 (1)
2 197 (2)
471 (1)
0,3720
0,4520
17:30:00 KCI
(KCI)
0,7500
0,7500
0,7700
0,7700
0,7700(#)
-1,03
-1,03
(0,7780)
12
-
4 334
3 298
3 462 (1)
1 130 (1)
10 000 (1)
0,7500
0,7460
0,7400
0,7700
0,7780
0,7840
890 (1)
7 000 (1)
2 000 (1)
0,7020
0,8540
17:30:00 KDM
(KDMSHIPING)



0,7000(#)

-50,00
(1,4000)
-
-

300 (1)
-  (-)
-  (-)
0,7000

0,7000
0,7500
1,2500
2 068 (1)
500 (1)
4 000 (1)
1,2600
1,5400
17:30:00 KER
(KERNEL)
40,2000
39,1500
40,2000
39,2500
39,2500(#)
-1,01
-1,01
(39,6500)
34
-
2 906
114 164
7 (1)
100 (1)
1 100 (2)
39,2500
39,1500
39,1000
39,3500
39,8000
40,2000
2 751 (1)
285 (1)
199 (1)
35,7000
43,6000
17:30:00 KTY
(KETY)
465,0000
460,0000
470,0000
462,5000
462,5000(#)
-0,32
-0,32
(464,0000)
402
-
21 963
10 143 081
47 (1)
19 (1)
10 (1)
462,0000
461,5000
461,0000
462,5000
463,0000
463,5000
12 (1)
1 (1)
25 (1)
418,0000
510,0000
17:30:00 KGH0624
(KGH0624)
100,4000
100,2500
100,4000
100,2500
-0,34

(100,5900)
2
-
4
401
20 (1)
200 (1)
10 (1)
100,2600
100,2500
100,0300
100,5400
100,5500
100,7600
10 (1)
55 (2)
4 (1)
96,2500
104,2500
17:30:00 KGH0629
(KGH0629)
100,8000
100,6000
100,8000
100,6100
-0,19

(100,8000)
4
-
13
1 309
19 (1)
213 (2)
3 (1)
100,6100
100,6000
100,3200
100,7500
100,8300
100,9900
2 (1)
2 (1)
10 (1)
96,6100
104,6100