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 ACP BNPPBSK0920 BSC1124 CMP EIB0524 F11BZ19 FCHFM20 FJSWU19 FPKNH20 GBK0921 GNB0823 IFR INTLBCO13243 INTLDNP23762 INTLKGH12203 INTLPEO23739 INTLPZU21493 INTLW2017152 INTSEUD21246 INTSPKN19828 IPOBENE3A KRI LMESFIZ MCM0620 CNG OW20H191725 OW20I192100 OW20O201800 OW20T192400 OW20V192300 PCR0622 PHP0828 PRF RCBTXAOPEN RCFL2DB11 RCFL2SILVE RCFL3EON RCFL3RRTL RCFL4RI RCFS10OIL RCFS2MGT RCFS3DTE RCFS3SUGA2 RCFS5NAG1 RCGETNA06222 RCLOILAOPEN RCTLCOCO13 RCTLRRTL2 RCTSKGH020 RCWHTAOPEN1 SLZ UCEXGSUK022024 WAS
ostatnie notowanie: 16.08.2019
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 KRI
(KREDYTIN)





(8,1500)
-
-

13 (1)
963 (1)
51 (1)
7,8500
7,8000
7,6000
8,1500
8,9500
9,0000
921 (1)
300 (1)
200 (1)
7,3500
8,9500
17:30:00 KZS
(KREZUS)



0,1000(#)

-82,14
(0,5600)
-
-

150 (1)
20 (1)
27 (1)
0,5800
0,5600
0,5500
-1,0000
0,0100
0,0500
90 495 (109)
2 (1)
7 (1)
0,5040
0,6160
17:30:00 KRI0320
(KRI0320)





(98,5000)
-
-

1 (1)
1 (1)
1 (1)
98,0000
96,5000
95,3000
98,4900
98,5000
98,9000
10 (1)
25 (1)
26 (2)
94,5000
102,5000
17:30:00 KRI0322
(KRI0322)





(91,0000)
-
-

100 (1)
1 (1)
-  (-)
89,5000
87,0000
91,0000
92,5000
94,9900
119 (1)
100 (1)
31 (1)
86,0000
96,0000
17:30:00 KRI0822
(KRI0822)





(100,0000)
-
-

1 (1)
10 (1)
-  (-)
101,5000
100,0000


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





(99,5000)
-
-

10 (1)
-  (-)
-  (-)
99,0000

99,7800
99,8000
100,0000
5 (1)
125 (1)
500 (1)
95,5000
103,5000
17:30:00 KRI1020
(KRI1020)
93,0000
93,0000
93,0000
93,0000
0,00

(93,0000)
4
-
100
9 300
5 (1)
10 (1)
6 (2)
91,0500
91,0000
90,0000
93,0000
93,9500
93,9900
30 (1)
5 (1)
3 (1)
88,0000
98,0000
17:30:00 KRI1221
(KRI1221)
91,5000
91,5000
91,5000
91,5000
0,55

(91,0000)
1
-
30
2 745
10 (1)
50 (1)
47 (1)
90,0000
88,0000
0,0200
92,0000
93,0000
96,9000
100 (1)
948 (1)
71 (1)
86,0000
96,0000
17:30:00 KRK
(KRKA)
263,0000
263,0000
265,0000
265,0000
1,15

(262,0000)
2
-
18
4 756
89 (1)
3 (1)
-  (-)
265,0000
263,0000
270,0000
282,0000
284,0000
8 (1)
15 (2)
5 (1)
236,0000
288,0000
17:30:00 KRU0224
(KRU0224)
100,4000
100,3000
100,5000
100,5000
0,00

(100,5000)
6
-
405
40 643
100 (1)
2 (1)
400 (3)
100,3000
100,1300
100,0000
100,5000
100,6800
100,6900
121 (1)
100 (1)
262 (1)
95,5000
105,5000
17:30:00 KRU0321
(KRU0321)
100,2000
100,2000
100,5000
100,5000
0,13

(100,3700)
7
-
514
51 614
100 (1)
57 (1)
108 (1)
100,2100
100,2000
100,1100
100,5500
100,8000
100,8800
30 (1)
55 (1)
162 (1)
95,3700
105,3700
17:30:00 KRU0322
(KRU0322)





(100,2000)
-
-

15 (1)
20 (2)
-  (-)
100,1000
99,5000
100,6000
101,2000
10 (1)
10 (1)
-  (-)
95,2000
105,2000
17:30:00 KRU0325
(KRU0325)





(102,0000)
-
-

2 (1)
5 (1)
12 (1)
101,6000
101,5000
101,3000
102,5000
102,9900
103,0000
100 (1)
10 (1)
100 (1)
97,0000
107,0000
17:30:00 KRU0521
(KRU0521)





(100,1400)
-
-

2 (1)
100 (1)
31 (1)
100,2000
100,0700
100,0600
100,5700
100,5800
100,5900
50 (1)
167 (1)
50 (1)
95,1400
105,1400
17:30:00 KRU0522
(KRU0522)





(100,4100)
-
-

4 (1)
97 (1)
10 (1)
99,8400
99,8200
99,8000
101,3000

10 (1)
-  (-)
-  (-)
95,4100
105,4100
17:30:00 KRU0620
(KRU0620)
100,5000
100,5000
100,5000
100,5000
100,5000(#)
0,20
0,20
(100,3000)
3
-
115
11 558
271 (1)
200 (1)
100 (1)
100,3000
100,0000
99,7000
100,9000
100,9900
101,5000
80 (1)
156 (1)
100 (1)
95,3000
105,3000
17:30:00 KRU0621
(KRU0621)





(100,0000)
-
-

10 (1)
-  (-)
-  (-)
99,8000

100,8900
100,9900
101,3000
3 (1)
3 (1)
10 (1)
95,0000
105,0000
17:30:00 KRU0622
(KRU0622)





(100,6500)
-
-

10 (1)
-  (-)
-  (-)
100,0000



-  (-)
-  (-)
-  (-)
95,6500
105,6500
17:30:00 KRU0921
(KRU0921)
100,4600
100,4600
100,4600
100,4600
0,03

(100,4300)
1
-
16
1 607
100 (1)
31 (1)
100 (1)
100,0300
100,0200
100,0100
100,4600
100,4700
100,5000
34 (1)
73 (1)
22 (1)
95,4300
105,4300
17:30:00 KRU1019
(KRU1019)





(100,8000)
-
-

10 (1)
-  (-)
-  (-)
100,0000

100,8000
101,4000
10 (1)
10 (1)
-  (-)
95,8000
105,8000
17:30:00 KRU1022
(KRU1022)





(100,6000)
-
-

100 (1)
10 (1)
10 (1)
99,7000
99,3000
98,6000
100,7000

10 (1)
-  (-)
-  (-)
95,6000
105,6000
17:30:00 KRU1023
(KRU1023)





(100,9000)
-
-

10 (1)
10 (1)
10 (1)
100,9000
100,0000
99,9000
102,0000
102,5000
10 (1)
10 (1)
-  (-)
95,9000
105,9000
17:30:00 KRU1120
(KRU1120)
100,5500
100,5500
100,5500
100,5500
0,00

(100,5500)
2
-
193
19 406
1 200 (1)
13 (1)
63 (1)
100,5000
100,1000
100,0100
100,7000
100,7500
100,7900
23 (1)
100 (1)
30 (1)
95,5500
105,5500
17:30:00 KRU1121
(KRU1121)





(99,6000)
-
-

10 (1)
93 (1)
100 (1)
99,6100
99,6000
99,0000
100,3800
100,4200
100,4400
4 (1)
4 (1)
15 (1)
94,6000
104,6000
17:30:00 KRU1123
(KRU1123)
100,4900
100,4000
100,4900
100,4000
0,00

(100,4000)
2
-
62
6 229
35 (1)
100 (1)
500 (1)
100,4000
100,0000
99,9000
100,5500
100,6200
100,6400
30 (1)
54 (1)
40 (1)
95,4000
105,4000
17:30:00 KRU1220
(KRU1220)





(100,7500)
-
-

5 (1)
10 (1)
-  (-)
100,0500
99,9000
101,3500
101,3700
101,3900
6 (1)
4 (1)
25 (1)
95,7500
105,7500
17:30:00 KRU1221
(KRU1221)
100,0700
100,0700
100,5000
100,5000
0,06

(100,4400)
6
-
505
50 738
95 (1)
21 (1)
25 (1)
100,0700
100,0600
100,0500
100,5600
100,5700
100,5900
364 (2)
50 (1)
130 (1)
95,4400
105,4400
17:30:00 KRU
(KRUK)
171,6000
168,2000
172,1000
170,0000
170,0000(#)
-0,93
-0,93
(171,6000)
593
-
23 047
3 912 255
271 (2)
10 (1)
6 (1)
169,9000
169,8000
169,7000
170,0000
171,2000
171,3000
1 000 (1)
10 (1)
6 (1)
154,5000
188,7000
17:30:00 KSW
(KRUSZWICA)
42,0000
41,8000
42,9000
42,7000
1,67

(42,0000)
17
-
521
21 949
10 (1)
60 (1)
150 (2)
41,8000
41,4000
41,3000
42,7000
42,8000
42,9000
209 (2)
10 (1)
193 (3)
37,8000
46,2000
17:30:00 KVT
(KRVITAMIN)
4,0500
3,9400
4,0500
3,9400
4,0500(#)
-0,76
2,02
(3,9700)
2
-
85
335
219 (1)
199 (1)
2 280 (2)
3,9400
3,9000
3,7900
3,9700
4,0000
4,0500
1 900 (1)
500 (1)
320 (1)
3,5800
4,3600
17:30:00 KSG
(KSGAGRO)
1,0400
1,0400
1,0400
1,0400
1,0400(#)
4,00
4,00
(1,0000)
2
-
477
496
69 (1)
133 000 (1)
2 000 (1)
0,9000
0,8000
0,7100
1,0400
1,0500
1,0600
2 829 (1)
5 015 (2)
532 (1)
0,9000
1,1000
17:30:00 LAB
(LABOPRINT)
10,2000
10,0000
10,2000
10,0000
10,2000(#)
-3,38
-1,45
(10,3500)
10
-
832
8 324
800 (1)
50 (1)
60 (2)
9,6000
9,3000
8,9000
10,0500
10,1000
10,2000
780 (1)
532 (1)
233 (1)
9,3200
11,3500
17:30:00 LRK
(LARK)





(0,1500)
-
-

-  (-)
-  (-)
-  (-)




-  (-)
-  (-)
-  (-)

17:30:00 LRQ
(LARQ)
4,3400
4,2000
4,3400
4,2000
4,3400(#)
-4,55
-1,36
(4,4000)
5
-
4 255
17 929
3 800 (2)
80 (1)
-  (-)
4,0000
3,0000
4,1600
4,3400
4,5800
1 800 (1)
27 (1)
1 656 (1)
3,9600
4,8400
17:30:00 LCC0222
(LCC0222)





(100,2000)
-
-

1 (1)
-  (-)
-  (-)
99,0000

102,0000

5 (1)
-  (-)
-  (-)
95,2000
105,2000
17:30:00 LCC0521
(LCC0521)





(101,0000)
-
-

25 (1)
5 (1)
2 (1)
100,5700
100,5500
0,0100
101,4700
101,4800
101,4900
10 (1)
1 (1)
6 (2)
96,0000
106,0000
17:30:00 LCC0622
(LCC0622)





(100,4300)
-
-

1 (1)
5 (1)
10 (2)
100,3000
100,2100
100,2000
100,4300
100,5300
100,5800
82 (1)
11 (1)
4 (1)
96,4300
104,4300
17:30:00 LCC1020
(LCC1020)





(100,0000)
-
-

-  (-)
-  (-)
-  (-)




-  (-)
-  (-)
-  (-)
96,0000
104,0000
17:30:00 LCC1021
(LCC1021)





(100,0000)
-
-

-  (-)
-  (-)
-  (-)




-  (-)
-  (-)
-  (-)
96,0000
104,0000
17:30:00 LCC1022
(LCC1022)





(100,0000)
-
-

20 (1)
-  (-)
-  (-)
100,0000



-  (-)
-  (-)
-  (-)
96,0000
104,0000
17:30:00 LCC
(LCCORP)
2,4000
2,3600
2,4000
2,3900
2,3900(#)
1,70
1,70
(2,3500)
102
-
96 865
230 805
276 (1)
4 100 (2)
15 691 (6)
2,3600
2,3550
2,3500
2,3900
2,3950
2,4000
8 810 (3)
1 600 (1)
11 607 (2)
2,1150
2,5850
17:30:00 LEN
(LENA)
2,9800
2,9700
3,0500
3,0500
2,9800(#)
3,04
0,68
(2,9600)
17
-
5 554
16 608
1 074 (2)
2 002 (2)
310 (1)
2,9700
2,9600
2,9500
3,0600
3,0700
3,1500
60 (1)
1 000 (1)
1 214 (2)
2,6700
3,2500
17:30:00 LTX
(LENTEX)
7,3800
7,3800
7,3800
7,3800
7,3800(#)
0,00
0,00
(7,3800)
1
-
58
428
100 (1)
3 330 (2)
1 620 (1)
7,2200
7,1800
7,1600
7,3800
7,4000
7,4800
382 (1)
1 400 (3)
492 (2)
6,6600
8,1000
17:30:00 LBT
(LIBET)
0,6300
0,5320
0,6300
0,5780
0,5780(#)
-3,67
-3,67
(0,6000)
32
-
146 603
82 468
3 000 (2)
10 580 (1)
15 002 (2)
0,5420
0,5400
0,5340
0,5800
0,5980
0,6000
4 900 (1)
2 000 (1)
5 700 (1)
0,5400
0,6600
17:30:00 LVC
(LIVECHAT)
36,8000
36,8000
37,9500
37,9500
37,9500(#)
2,71
2,71
(36,9500)
147
-
24 913
933 700
130 (1)
195 (1)
195 (1)
37,6000
37,3500
37,3000
37,9500
38,0000
38,1000
278 (4)
497 (3)
150 (2)
33,3000
40,6000
17:30:00 LKD0621
(LKD0621)





(100,8000)
-
-

-  (-)
-  (-)
-  (-)


101,8500
101,9400
101,9500
6 (1)
10 (1)
5 (1)
96,8000
104,8000
17:30:00 LMASFIZ
(LMASFIZ)





(1 145,0000)
-
-

10 (1)
5 (1)
-  (-)
1 010,1000
1 010,0000


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





(1 140,2000)
-
-

10 (1)
5 (1)
-  (-)
1 010,0100
1 010,0000


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





(1 003,1100)
-
-

5 (1)
2 (1)
2 (1)
1 033,0000
991,1000
981,1000


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





(1 069,9000)
-
-

5 (1)
9 (2)
2 (1)
1 033,0000
981,1000
971,1000
1 200,0000
1 290,0000
10 (1)
69 (1)
-  (-)
962,9100
1 176,8900