STRONA GŁÓWNA         
DM PEKAO         
CDM PEKAO SA         
ANALIZY PEKAO         
BANK PEKAO SA         
Bank Pekao

Wersja pełna notowań

    Wersja skrócona
pakiety komunikaty odśwież
Poprzednia | Następna Przejdz do strony: 06N ART BNF1221 BSC CPL EIB0722 F1MWM19 FCHFM19 FJSWU19 FPGNZ19 GBK0520 GNB0824 IIA INTLBCO19216 INTLDOW16790 INTLLTS23416 INTLPKN06346 INTLUSD21261 INTSDAX20180 INTSOPL06254 INTSW2019430 KME0321 LAB MBHPE10 MSZ OW20C202100 OW20F192750 OW20I192500 OW20R192300 OW20T192250 PCB0420 PHP0124 PND0220 RCATXAOPEN RCFL2BOSS RCFL2PLAY RCFL3DB11 RCFL3PKN RCFL4LIGH RCFL6NAG RCFS2HOT RCFS3COPP RCFS3RWE RCFS4WHT1 RCGCOMB11202 RCLGAMESAOPEN RCTLBEI RCTLPGN002 RCTSCORN12 RCTSWHT008 SIC1133 TRIGONPP5 VOX PUE
ostatnie notowanie: 19.06.2019
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 KME0321
(KME0321)
100,4900
100,4900
100,4900
100,4900
100,4900(#)
1,51
1,51
(99,0000)
1
-
2
201
8 (1)
11 (1)
-  (-)
98,7500
98,0000
100,4900
100,5000
8 (1)
28 (1)
-  (-)
94,0000
104,0000
17:30:00 KME0719
(KME0719)





(99,5000)
-
-

103 (1)
-  (-)
-  (-)
99,1000

100,0000
100,6000
101,7900
168 (3)
37 (1)
100 (1)
94,5000
104,5000
17:30:00 KME0720
(KME0720)





(99,0000)
-
-

110 (1)
-  (-)
-  (-)
98,0000

99,0000
99,5000
13 (1)
23 (1)
-  (-)
94,0000
104,0000
17:30:00 KME1219
(KME1219)
100,0000
100,0000
100,0000
100,0000
0,00

(100,0000)
1
-
20
2 000
102 (1)
40 (1)
-  (-)
99,0000
98,5500
100,5000

80 (1)
-  (-)
-  (-)
95,0000
105,0000
17:30:00 KGN
(KOGENERA)
32,4000
32,4000
32,5000
32,5000
0,31

(32,4000)
4
-
203
6 577
2 (1)
51 (1)
31 (1)
32,3000
31,2000
31,1000
32,5000
32,9000
33,0000
50 (1)
54 (1)
90 (2)
29,2000
35,6000
17:30:00 KMP
(KOMPAP)
6,7500
6,7500
6,8500
6,8500
-1,44

(6,9500)
2
-
810
5 475
320 (1)
1 300 (1)
-  (-)
6,6000
6,5500
6,8500
6,9500
7,0000
1 100 (1)
1 388 (1)
25 000 (1)
6,3000
7,6000
17:30:00 KOM
(KOMPUTRON)
3,8100
3,6900
3,8100
3,7900
3,7900(#)
-0,26
-0,26
(3,8000)
25
-
389
1 449
1 343 (1)
228 (1)
280 (1)
3,6400
3,6300
3,5800
3,7900
3,8500
3,9300
1 449 (2)
500 (1)
300 (1)
3,4200
4,1800
17:30:00 KST
(KONSSTALI)
24,2000
24,0000
25,9000
25,9000
25,9000(#)
7,02
7,02
(24,2000)
7
-
429
10 487
13 (1)
27 (1)
13 (1)
24,6000
24,2000
24,0000
25,9000
26,0000
26,5000
104 (1)
159 (2)
100 (1)
21,8000
26,6000
17:30:00 KPD
(KPPD)





(24,8000)
-
-

51 (1)
340 (1)
50 (1)
24,8000
24,6000
21,8000
25,8000
26,2000
27,4000
355 (2)
40 (1)
100 (1)
22,4000
27,2000
17:30:00 KR10522
(KR10522)





(100,6500)
-
-

10 (1)
-  (-)
-  (-)
100,0000

101,1500

200 (1)
-  (-)
-  (-)
95,6500
105,6500
17:30:00 KR10621
(KR10621)





(99,5000)
-
-

100 (1)
16 (1)
27 (1)
99,8300
99,8200
99,7800
100,1000
100,1400
100,1500
34 (1)
100 (1)
200 (1)
94,5000
104,5000
17:30:00 KRA0423
(KRA0423)





(100,8000)
-
-

3 (1)
-  (-)
-  (-)
100,9000



-  (-)
-  (-)
-  (-)
95,8000
105,8000
17:30:00 KRA0424




(100,0000)
-
-

-  (-)
-  (-)
-  (-)




-  (-)
-  (-)
-  (-)
96,0000
104,0000
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)
-
-

5 (1)
-  (-)
-  (-)
100,0000



-  (-)
-  (-)
-  (-)
96,0000
104,0000
17:30:00 KCH
(KRAKCHEM)
1,1100
1,0400
1,1100
1,1100
1,1100(#)
3,74
3,74
(1,0700)
5
-
3 637
3 829
1 666 (1)
8 876 (2)
11 (1)
1,0100
0,9960
0,1110
1,0950
1,1100
1,1200
7 609 (2)
752 (1)
1 890 (1)
0,9640
1,1750
17:30:00 KRC
(KREC)
3,9800
3,9600
4,0000
3,9950
3,9800(#)
4,99
4,60
(3,8050)
7
-
10 305
41 038
367 (1)
2 000 (1)
500 (1)
3,9500
3,9000
3,7900
4,0200
4,0500
4,0600
30 (1)
1 000 (1)
190 (1)
3,4250
4,1850
17:30:00 KRI
(KREDYTIN)





(10,0000)
-
-

10 (1)
88 (1)
-  (-)
9,7500
8,1000
10,2000
10,3000
10,8000
100 (1)
48 (1)
203 (2)
9,0000
11,0000
17:30:00 KZS
(KREZUS)



0,1000(#)

-82,14
(0,5600)
-
-

400 (1)
4 710 (2)
100 650 (4)
0,2500
0,1100
0,1000
-1,0000
0,0100
0,0500
60 963 (86)
2 (1)
7 (1)
0,5040
0,6160
17:30:00 KRI0320
(KRI0320)
98,5000
98,5000
98,5000
98,5000
0,00

(98,5000)
1
-
10
985
7 (2)
10 (1)
-  (-)
98,0400
98,0000
98,5000
99,4500
99,4700
10 (1)
8 (1)
20 (1)
94,5000
102,5000
17:30:00 KRI0322
(KRI0322)
93,9900
93,9900
93,9900
93,9900
1,61

(92,5000)
2
-
8
752
160 (1)
110 (2)
-  (-)
92,5000
91,5000
93,9900
94,5000
95,0000
22 (1)
173 (2)
1 119 (1)
87,5000
97,5000
17:30:00 KRI0822
(KRI0822)





(100,0000)
-
-

1 (1)
10 (1)
-  (-)
101,0000
100,0000


-  (-)
-  (-)
-  (-)
95,0000
105,0000
17:30:00 KRI1019
(KRI1019)





(99,9000)
-
-

10 (1)
-  (-)
-  (-)
98,6000

100,1000
100,2000
100,5000
10 (1)
97 (1)
100 (1)
95,9000
103,9000
17:30:00 KRI1020
(KRI1020)





(96,5000)
-
-

10 (1)
-  (-)
-  (-)
98,5000

100,0000
100,4000
10 (1)
250 (1)
-  (-)
92,5000
100,5000
17:30:00 KRI1221
(KRI1221)
93,0000
93,0000
93,0000
93,0000
1,09

(92,0000)
1
-
1
93
21 (1)
100 (1)
67 (1)
92,0000
90,0000
86,0000
93,0000
94,0000
96,3000
149 (2)
25 (1)
60 (1)
87,0000
97,0000
17:30:00 KRK
(KRKA)





(276,0000)
-
-

15 (1)
9 (1)
5 (1)
260,0000
245,0000
230,0000
276,0000
294,0000
5 (1)
4 (1)
-  (-)
249,0000
303,0000
17:30:00 KRU0224
(KRU0224)
100,2000
100,2000
100,2000
100,2000
-0,10

(100,3000)
2
-
96
9 619
54 (1)
120 (1)
56 (1)
100,2000
100,1000
100,0300
100,5000
100,5900
100,8900
111 (2)
337 (1)
63 (1)
95,3000
105,3000
17:30:00 KRU0321
(KRU0321)
100,1400
100,1400
100,1400
100,1400
0,00

(100,1400)
1
-
44
4 406
6 (1)
100 (1)
100 (1)
100,0000
99,8500
99,8200
100,1400
100,2300
100,2400
56 (1)
100 (1)
100 (1)
95,1400
105,1400
17:30:00 KRU0322
(KRU0322)





(100,6000)
-
-

10 (1)
10 (1)
-  (-)
99,9000
99,5000
100,6000

10 (1)
-  (-)
-  (-)
95,6000
105,6000
17:30:00 KRU0325
(KRU0325)





(101,6000)
-
-

5 (1)
10 (1)
12 (2)
101,4100
101,0000
100,5000
101,9900
102,0000
5 (1)
10 (1)
-  (-)
96,6000
106,6000
17:30:00 KRU0521
(KRU0521)
100,1600
100,0100
100,1600
100,0300
100,1600(#)
-0,13
0,00
(100,1600)
7
-
301
30 111
100 (1)
50 (1)
100 (1)
100,0500
100,0000
99,8200
100,1600
100,1700
100,3400
80 (1)
119 (1)
138 (1)
95,1600
105,1600
17:30:00 KRU0522
(KRU0522)





(100,0800)
-
-

10 (1)
10 (1)
5 (1)
99,5500
99,0000
0,0100
100,1700
100,2000
100,4900
13 (1)
10 (1)
5 (1)
95,0800
105,0800
17:30:00 KRU0620
(KRU0620)





(100,9900)
-
-

38 (2)
20 (1)
100 (1)
100,1100
100,1000
100,0200
100,9900
101,5000
102,0000
237 (1)
100 (1)
200 (1)
95,9900
105,9900
17:30:00 KRU0621
(KRU0621)





(100,0100)
-
-

3 (1)
10 (1)
28 (1)
100,0100
100,0000
99,6200
100,4800
100,4900
100,5000
5 (1)
23 (2)
10 (1)
95,0100
105,0100
17:30:00 KRU0622
(KRU0622)





(100,6500)
-
-

10 (1)
-  (-)
-  (-)
100,0000



-  (-)
-  (-)
-  (-)
95,6500
105,6500
17:30:00 KRU0819
(KRU0819)





(100,0000)
-
-

10 (1)
-  (-)
-  (-)
99,9000

100,5000

10 (1)
-  (-)
-  (-)
95,0000
105,0000
17:30:00 KRU0921
(KRU0921)
100,0900
100,0900
100,0900
100,0900
0,00

(100,0900)
1
-
100
10 009
100 (1)
5 (1)
300 (1)
100,0100
100,0000
99,8500
100,0900
100,1400
100,1500
100 (1)
100 (1)
73 (1)
95,0900
105,0900
17:30:00 KRU1019
(KRU1019)





(100,3000)
-
-

115 (1)
10 (1)
-  (-)
100,1000
100,0000
100,3000
100,8000
450 (1)
10 (1)
-  (-)
95,3000
105,3000
17:30:00 KRU1022
(KRU1022)





(100,6000)
-
-

10 (1)
3 (1)
10 (1)
100,0100
100,0000
99,3000
100,6000
100,7000
4 (1)
10 (1)
-  (-)
95,6000
105,6000
17:30:00 KRU1023
(KRU1023)





(100,4000)
-
-

2 (1)
10 (1)
-  (-)
100,0000
99,5000
100,9000

10 (1)
-  (-)
-  (-)
95,4000
105,4000
17:30:00 KRU1120
(KRU1120)
100,2000
100,2000
100,2000
100,2000
0,00

(100,2000)
3
-
100
10 020
120 (1)
100 (1)
500 (1)
99,9500
99,9300
99,9200
100,3800
100,3900
100,4800
131 (1)
171 (1)
55 (1)
95,2000
105,2000
17:30:00 KRU1121
(KRU1121)





(100,0000)
-
-

10 (1)
-  (-)
-  (-)
99,0000

100,1000
100,4900
100,5000
59 (2)
10 (1)
10 (1)
95,0000
105,0000
17:30:00 KRU1123
(KRU1123)
100,2900
100,2900
100,2900
100,2900
0,04

(100,2500)
1
-
24
2 407
85 (1)
287 (1)
40 (1)
100,1600
100,1500
100,0300
100,2900
100,5000
100,5900
15 (1)
100 (1)
139 (1)
95,2500
105,2500
17:30:00 KRU1220
(KRU1220)





(100,5000)
-
-

12 (1)
500 (1)
10 (1)
100,2000
99,9100
99,9000
101,3800
101,3900
101,4000
5 (1)
25 (1)
10 (1)
95,5000
105,5000
17:30:00 KRU1221
(KRU1221)
100,0800
100,0800
100,0800
100,0800
0,08

(100,0000)
2
-
46
4 604
40 (1)
100 (1)
100 (1)
100,0000
99,5200
99,5100
100,0800
100,1700
100,2700
84 (1)
45 (1)
100 (1)
95,0000
105,0000
17:30:00 KRU
(KRUK)
189,2000
187,0000
193,5000
187,0000
187,0000(#)
-1,16
-1,16
(189,2000)
1056
-
57 310
10 871 755
3 777 (3)
21 (1)
152 (3)
187,0000
186,9000
186,8000
187,8000
188,1000
188,2000
129 (1)
36 (1)
372 (1)
170,3000
208,0000
17:30:00 KSW
(KRUSZWICA)
44,8000
44,8000
46,2000
44,8000
44,8000(#)
-0,67
-0,67
(45,1000)
45
-
2 617
117 907
13 (1)
105 (2)
300 (1)
44,8000
44,7000
44,5000
45,2000
45,9000
46,0000
43 (1)
90 (1)
1 067 (3)
40,6000
49,6000
17:30:00 KVT
(KRVITAMIN)
5,0200
4,6200
5,0200
4,7600
4,7600(#)
3,03
3,03
(4,6200)
15
-
2 602
12 384
8 (1)
129 (1)
303 (2)
4,6500
4,6000
4,5900
4,7600
4,7700
4,8000
2 945 (1)
400 (1)
10 (1)
4,1600
5,0800
17:30:00 KSG
(KSGAGRO)
0,9000
0,9000
0,9000
0,9000
0,00

(0,9000)
1
-
1 000
900
133 000 (1)
2 000 (1)
-  (-)
0,8000
0,7100
1,0800
1,0900
1,1000
999 (1)
620 (1)
5 201 (4)
0,8100
0,9900