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 IMC INTLBCO19356 INTLDOW17806 INTLLTS23689 INTLPKN06353 INTLUSD21279 INTSDAX21303 INTSOPL09274 INTSW2019588 KME0719 LRK MBHPE11 ALR0421 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: 18.06.2019
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 LRK
(LARK)





(0,1500)
-
-

-  (-)
-  (-)
-  (-)




-  (-)
-  (-)
-  (-)

17:30:00 LRQ
(LARQ)
5,1000
5,1000
5,1000
5,1000
5,1000(#)
2,00
2,00
(5,0000)
1
-
5
26
1 520 (1)
1 580 (1)
2 000 (1)
4,9400
4,8800
4,8600
5,0500
5,1000
5,1500
1 550 (1)
1 359 (2)
1 460 (1)
4,5000
5,5000
17:30:00 LCC0222
(LCC0222)





(100,0000)
-
-

1 (1)
-  (-)
-  (-)
99,0000

102,0000

5 (1)
-  (-)
-  (-)

17:30:00 LCC0521
(LCC0521)





(100,8000)
-
-

20 (1)
6 (1)
-  (-)
100,8000
100,0000
101,0000
101,4900
101,5300
1 (1)
4 (1)
9 (1)

17:30:00 LCC0622
(LCC0622)





(100,1000)
-
-

-  (-)
-  (-)
-  (-)


100,1500
100,6800
100,7000
100 (1)
7 (1)
41 (1)
95,1000
105,1000
17:30:00 LCC1020
(LCC1020)





(100,0000)
-
-

-  (-)
-  (-)
-  (-)




-  (-)
-  (-)
-  (-)

17:30:00 LCC1021
(LCC1021)





(100,0000)
-
-

-  (-)
-  (-)
-  (-)




-  (-)
-  (-)
-  (-)

17:30:00 LCC1022
(LCC1022)





(100,0000)
-
-

-  (-)
-  (-)
-  (-)




-  (-)
-  (-)
-  (-)
95,0000
105,0000
17:30:00 LCC
(LCCORP)
2,6900
2,6600
2,6900
2,6600
2,6600(#)
-1,12
-1,12
(2,6900)
105
-
382 066
1 022 445
2 876 (4)
4 436 (1)
605 (1)
2,6500
2,6450
2,6400
2,6600
2,6750
2,6800
100 (1)
1 438 (1)
4 999 (1)
2,4250
2,9550
17:30:00 LEN
(LENA)
3,1200
3,0100
3,1200
3,1000
1,31

(3,0600)
13
-
2 769
8 415
3 300 (1)
700 (1)
400 (1)
3,0400
3,0200
3,0000
3,1000
3,1200
3,1500
252 (1)
447 (1)
1 500 (1)
2,7600
3,3600
17:30:00 LTX
(LENTEX)
7,2200
7,2200
7,3400
7,3400
7,3400(#)
1,10
1,10
(7,2600)
18
-
15 187
110 854
500 (1)
246 (2)
591 (1)
7,3000
7,2800
7,2600
7,3400
7,3600
7,3800
90 (1)
1 000 (1)
813 (1)
6,5400
7,9800
17:30:00 LBT
(LIBET)
0,9200
0,8300
0,9200
0,8800
0,8500(#)
4,76
1,19
(0,8400)
18
-
30 769
26 290
500 (1)
13 000 (1)
4 121 (2)
0,8120
0,8100
0,7800
0,8500
0,8600
0,8700
62 153 (1)
12 000 (1)
54 238 (2)
0,7560
0,9240
17:30:00 LVC
(LIVECHAT)
28,8500
28,8000
29,0000
28,8000
28,8000(#)
-0,69
-0,69
(29,0000)
45
-
4 658
134 562
50 (1)
53 (1)
338 (3)
28,7000
28,6500
28,6000
28,8000
28,9000
28,9500
1 926 (2)
75 (1)
100 (1)
26,1000
31,9000
17:30:00 LKD0621
(LKD0621)





(101,9700)
-
-

10 (1)
3 (1)
-  (-)
101,0100
100,8500
101,9700
102,5000
3 (1)
7 (1)
-  (-)

17:30:00 LMASFIZ
(LMASFIZ)





(1 145,0000)
-
-

10 (1)
5 (1)
-  (-)
900,0000
895,0000


-  (-)
-  (-)
-  (-)
1 030,5000
1 259,5000
17:30:00 LMBSFIZ
(LMBSFIZ)





(1 140,2000)
-
-

10 (1)
5 (1)
-  (-)
900,0000
895,0000


-  (-)
-  (-)
-  (-)
1 026,1800
1 254,2200
17:30:00 LMCSFIZ
(LMCSFIZ)





(1 003,1100)
-
-

5 (2)
2 (1)
2 (1)
986,1000
981,1000
971,1000


-  (-)
-  (-)
-  (-)
902,8000
1 103,4200
17:30:00 LMDSFIZ
(LMDSFIZ)





(1 000,2200)
-
-

7 (2)
2 (1)
2 (1)
986,1000
981,1000
971,1000
1 039,9000
1 049,9000
1 059,9000
2 (1)
2 (1)
3 (1)
900,2000
1 100,2400
17:30:00 LMESFIZ
(LMESFIZ)





(991,3000)
-
-

5 (2)
2 (1)
2 (1)
986,1000
981,1000
971,1000


-  (-)
-  (-)
-  (-)
892,1700
1 090,4300
17:30:00 LKD
(LOKUM)
15,6000
15,6000
15,7000
15,7000
0,00

(15,7000)
3
-
43
673
65 (1)
464 (3)
120 (1)
15,3000
15,2000
14,9000
15,7000
15,9000
16,0000
528 (4)
842 (3)
405 (2)
14,2000
17,2000
17:30:00 LTS
(LOTOS)
83,0000
81,9400
84,4400
84,3800
84,3800(#)
1,52
1,52
(83,1200)
1836
-
226 704
18 921 159
521 (1)
1 530 (1)
797 (1)
84,2800
84,2000
84,1800
84,3800
84,4400
84,4600
15 (1)
36 (2)
27 (1)
74,8200
91,4200
17:30:00 LPP
(LPP)
7 310,0000
7 235,0000
7 310,0000
7 270,0000
7 270,0000(#)
0,14
0,14
(7 260,0000)
1040
-
3 499
25 380 070
19 (1)
25 (1)
50 (2)
7 250,0000
7 245,0000
7 240,0000
7 270,0000
7 275,0000
7 280,0000
6 (1)
31 (2)
36 (3)
6 535,0000
7 985,0000
17:30:00 LSI
(LSISOFT)
9,8000
9,8000
9,8600
9,8600
0,00

(9,8600)
6
-
1 037
10 206
48 (1)
800 (1)
183 (1)
9,8000
9,5000
9,4800
9,8600
9,9800
10,2000
1 687 (2)
1 154 (2)
200 (1)
8,8800
10,8000
17:30:00 LBW
(LUBAWA)
0,6040
0,6040
0,6280
0,6240
0,6240(#)
0,65
0,65
(0,6200)
28
-
31 631
19 324
2 661 (1)
2 820 (2)
8 046 (4)
0,6100
0,6060
0,6040
0,6240
0,6280
0,6300
4 052 (2)
6 247 (1)
13 476 (1)
0,5580
0,6820
17:30:00 MAB
(MABION)
73,8000
73,8000
75,3000
75,3000
73,8000(#)
1,89
-0,14
(73,9000)
16
-
676
50 275
47 (1)
19 (1)
63 (2)
74,5000
74,0000
73,7000
75,3000
75,4000
75,5000
44 (2)
50 (1)
386 (1)
66,6000
81,2000
17:30:00 MAG0919
(MAG0919)





(100,0000)
-
-

-  (-)
-  (-)
-  (-)




-  (-)
-  (-)
-  (-)

17:30:00 MAK
(MAKARONPL)
5,7000
5,6500
5,7000
5,7000
0,00

(5,7000)
3
-
1 000
5 671
1 400 (1)
1 000 (1)
191 (1)
5,5500
5,0000
4,9800
5,7000
5,8000
5,8500
1 281 (3)
2 497 (3)
250 (1)
5,1500
6,2500
17:30:00 MGT
(MANGATA)
75,5000
69,5000
75,5000
69,5000
-3,47

(72,0000)
8
-
216
15 574
90 (1)
25 (1)
50 (1)
69,0000
68,5000
68,0000
74,5000
75,5000
78,0000
85 (1)
289 (4)
25 (1)
65,0000
79,0000
17:30:00 MVP
(MARVIPOL)
3,6500
3,5700
3,6900
3,6600
3,6600(#)
0,00
0,00
(3,6600)
30
-
20 180
73 068
1 100 (1)
410 (1)
1 535 (2)
3,5800
3,5700
3,5600
3,6600
3,6700
3,7000
2 851 (1)
649 (2)
2 210 (2)
3,3000
4,0200
17:30:00 MPH
(MASTERPHA)
6,0000
5,8000
6,0000
5,9800
5,9800(#)
-0,33
-0,33
(6,0000)
5
-
1 538
9 164
255 (1)
1 750 (1)
67 (1)
5,8000
5,7800
5,5000
5,9800
6,0000
6,0600
7 301 (2)
2 544 (3)
538 (2)
5,4000
6,6000
17:30:00 MXC
(MAXCOM)
21,4000
20,5000
21,4000
21,4000
0,00

(21,4000)
17
-
2 700
56 210
201 (1)
333 (3)
135 (2)
20,7000
20,5000
20,3000
21,4000
21,5000
22,2000
46 (1)
143 (1)
60 (1)
19,3000
23,5000
17:30:00 MBK
(MBANK)
422,2000
418,4000
425,4000
425,0000
425,0000(#)
1,19
1,19
(420,0000)
635
-
14 443
6 106 565
1 172 (1)
118 (1)
333 (2)
425,0000
423,8000
423,4000
425,2000
425,4000
425,6000
374 (2)
276 (2)
77 (1)
378,0000
462,0000
17:30:00 MBHPA22
(MBHPA22)





(99,9000)
-
-

-  (-)
-  (-)
-  (-)




-  (-)
-  (-)
-  (-)
94,9000
104,9000
17:30:00 MBHPA23
(MBHPA23)





(100,0000)
-
-

-  (-)
-  (-)
-  (-)




-  (-)
-  (-)
-  (-)
96,0000
104,0000
17:30:00 MBHPA24
(MBHPA24)





(95,0000)
-
-

-  (-)
-  (-)
-  (-)




-  (-)
-  (-)
-  (-)
91,0000
99,0000
17:30:00 MBHPA25
(MBHPA25)





(99,5000)
-
-

-  (-)
-  (-)
-  (-)




-  (-)
-  (-)
-  (-)
94,5000
104,5000
17:30:00 MBHPA26
(MBHPA26)





(100,0000)
-
-

-  (-)
-  (-)
-  (-)




-  (-)
-  (-)
-  (-)
96,0000
104,0000
17:30:00 MBHPA27
(MBHPA27)





(100,0000)
-
-

-  (-)
-  (-)
-  (-)




-  (-)
-  (-)
-  (-)
95,0000
105,0000
17:30:00 MBHPA28
(MBHPA28)





(100,0000)
-
-

-  (-)
-  (-)
-  (-)




-  (-)
-  (-)
-  (-)
95,0000
105,0000
17:30:00 MBHPA29
(MBHPA29)





(100,0000)
-
-

-  (-)
-  (-)
-  (-)




-  (-)
-  (-)
-  (-)
95,0000
105,0000
17:30:00 MBHPA30
(MBHPA30)





(100,0000)
-
-

-  (-)
-  (-)
-  (-)




-  (-)
-  (-)
-  (-)

17:30:00 MBHPA31
(MBHPA31)





(100,0000)
-
-

-  (-)
-  (-)
-  (-)




-  (-)
-  (-)
-  (-)
95,0000
105,0000
17:30:00 MBHPA32
(MBHPA32)





(101,0000)
-
-

-  (-)
-  (-)
-  (-)




-  (-)
-  (-)
-  (-)
96,0000
106,0000
17:30:00 MBHPA33
(MBHPA33)





(100,0000)
-
-

-  (-)
-  (-)
-  (-)




-  (-)
-  (-)
-  (-)
95,0000
105,0000
17:30:00 MBHPA35
(MBHPA35)





(100,0000)
-
-

-  (-)
-  (-)
-  (-)




-  (-)
-  (-)
-  (-)

17:30:00 MBHPE05
(MBHPE05)





(100,0000)
-
-

-  (-)
-  (-)
-  (-)




-  (-)
-  (-)
-  (-)
95,0000
105,0000
17:30:00 MBHPE06
(MBHPE06)





(100,0000)
-
-

-  (-)
-  (-)
-  (-)




-  (-)
-  (-)
-  (-)

17:30:00 MBHPE07
(MBHPE07)





(100,0000)
-
-

-  (-)
-  (-)
-  (-)




-  (-)
-  (-)
-  (-)

17:30:00 MBHPE09
(MBHPE09)





(100,0000)
-
-

-  (-)
-  (-)
-  (-)




-  (-)
-  (-)
-  (-)
95,0000
105,0000
17:30:00 MBHPE10
(MBHPE10)





(100,0000)
-
-

-  (-)
-  (-)
-  (-)




-  (-)
-  (-)
-  (-)
95,0000
105,0000