STRONA GŁÓWNA         
DM PEKAO         
DM 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 ACP BNPPBSK0722 MBHPE02 CMR EFK EVC0921 FCCCH20 FGPWH20 FPEOZ19 GB11019 GNB0620 I2D INTLADS19117 INTLDAX13136 INTLEUR24380 INTLNDX23135 INTLPKN15966 INTLUSD20602 INTSBCO24190 INTSGLD24174 INTSPGN24711 INTSW2024224 KR10522 LEN MBW NNG OW20F202100 OW20I192750 OW20L192200 OW20U192175 OW20W191750 PCM1220 PHP0123 PN11219 RC6OGAOPEN RCFL2BMW RCFL2PLAT1 RCFL3DB11 RCFL3PGN1 RCFL4MWIG40 RCFL6PLAT RCFS2HEIG RCFS3CDPRO1 RCFS3PKO RCFS4WHT RCGBSK0721 RCI1220 RCSDGP0421 RCTLOIL0015 RCTSCORN07 RCTVBAOPEN SID1134 TRIGONPP7 VOT YOL
ostatnie notowanie: 19.09.2019
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 KR10522
(KR10522)





(100,6500)
-
-

10 (1)
-  (-)
-  (-)
100,0000



-  (-)
-  (-)
-  (-)
95,6500
105,6500
17:30:00 KR10621
(KR10621)
100,5000
100,2000
100,5000
100,2000
-0,11

(100,3100)
5
-
5 540
555 130
100 (1)
100 (1)
100 (1)
100,1500
100,1100
100,0900
100,5500
100,5600
100,5700
953 (3)
50 (1)
1 (1)
95,3100
105,3100
17:30:00 KRA0423
(KRA0423)





(100,8000)
-
-

-  (-)
-  (-)
-  (-)




-  (-)
-  (-)
-  (-)

17:30:00 KRA0424




(100,0000)
-
-

3 (1)
-  (-)
-  (-)
100,0000



-  (-)
-  (-)
-  (-)

17:30:00 KRA0528
(KRA0528)





(100,0000)
-
-

-  (-)
-  (-)
-  (-)




-  (-)
-  (-)
-  (-)
95,0000
105,0000
17:30:00 KRA1027




(100,0000)
-
-

-  (-)
-  (-)
-  (-)




-  (-)
-  (-)
-  (-)

17:30:00 KRA1226
(KRA1226)





(100,0000)
-
-

-  (-)
-  (-)
-  (-)




-  (-)
-  (-)
-  (-)

17:30:00 KCH
(KRAKCHEM)
0,4200
0,3780
0,4200
0,4180
0,4180(#)
-2,11
-2,11
(0,4270)
11
-
18 465
7 247
4 000 (1)
3 000 (1)
4 440 (3)
0,3810
0,3800
0,3780
0,4200
0,4240
0,4670
4 300 (1)
17 700 (1)
8 000 (1)
0,3850
0,4690
17:30:00 KRC
(KREC)
4,2700
4,2700
4,2700
4,2700
4,2700(#)
4,27
4,27
(4,0950)
1
-
5
21
1 900 (1)
787 (1)
377 (1)
4,0950
4,0000
3,7000
4,2700
4,3800
4,4000
314 (3)
180 (1)
400 (1)
3,6900
4,5000
17:30:00 KRI
(KREDYTIN)





(7,8500)
-
-

64 (1)
994 (1)
-  (-)
7,8500
7,5500
7,9000
8,5500
8,6000
950 (1)
649 (2)
149 (1)
7,1000
8,6000
17:30:00 KZS
(KREZUS)



0,1000(#)

-82,14
(0,5600)
-
-

2 000 (1)
150 (1)
27 (1)
0,5700
0,5600
0,5500
-1,0000
0,0100
0,0500
59 837 (123)
2 (1)
7 (1)
0,5040
0,6160
17:30:00 KRI0320
(KRI0320)





(97,5000)
-
-

1 (1)
3 (1)
1 (1)
97,0000
95,3200
95,3000
97,9000
98,0000
98,3600
46 (1)
17 (1)
10 (1)
92,5000
102,5000
17:30:00 KRI0322
(KRI0322)
86,0000
86,0000
86,0000
86,0000
86,0000(#)
0,00
0,00
(86,0000)
3
-
255
21 930
12 (1)
1 (1)
10 (1)
85,0100
85,0000
83,0000
86,0000
89,0000
90,0000
26 (2)
10 (1)
107 (1)
76,0000
96,0000
17:30:00 KRI0822
(KRI0822)





(100,0000)
-
-

1 (1)
10 (1)
-  (-)
101,5000
100,0000


-  (-)
-  (-)
-  (-)
96,0000
104,0000
17:30:00 KRI1019
(KRI1019)
99,4800
99,4800
99,4800
99,4800
99,4800(#)
0,48
0,48
(99,0000)
1
-
5
497
5 (1)
10 (1)
-  (-)
98,0500
98,0000
99,5000
100,0000
100,1000
10 (1)
5 (1)
10 (1)
94,0000
104,0000
17:30:00 KRI1020
(KRI1020)





(91,9900)
-
-

5 (1)
10 (1)
1 (1)
89,1000
89,0700
89,0000
91,9900
92,0000
93,0000
10 (1)
10 (1)
30 (1)
87,9900
95,9900
17:30:00 KRI1221
(KRI1221)





(86,0000)
-
-

102 (2)
1 (1)
-  (-)
86,0000
0,0100
87,0000
87,9900
88,0000
100 (1)
23 (1)
948 (1)
76,0000
96,0000
17:30:00 KRK
(KRKA)





(264,0000)
-
-

50 (2)
98 (1)
50 (1)
263,0000
262,0000
257,0000
270,0000
282,0000
284,0000
1 290 (1)
7 (1)
5 (1)
238,0000
290,0000
17:30:00 KRU0224
(KRU0224)





(100,3900)
-
-

50 (1)
99 (1)
100 (1)
100,3700
100,2000
100,1100
100,3900
100,4000
100,5800
100 (1)
471 (1)
100 (1)
95,3900
105,3900
17:30:00 KRU0321
(KRU0321)
100,3700
100,3000
100,3900
100,3000
-0,14

(100,4400)
7
-
3 933
394 650
10 (1)
250 (1)
50 (1)
100,2200
100,2100
100,2000
100,4900
100,5000
100,7400
10 (1)
100 (2)
162 (1)
95,4400
105,4400
17:30:00 KRU0322
(KRU0322)





(100,2000)
-
-

9 (1)
15 (1)
2 (1)
100,1100
100,1000
100,0000
100,6000

10 (1)
-  (-)
-  (-)
95,2000
105,2000
17:30:00 KRU0325
(KRU0325)
101,3000
101,3000
101,3000
101,3000
0,00

(101,3000)
12
-
150
15 195
1 (1)
20 (1)
10 (1)
101,1500
101,1000
101,0000
101,3000
101,8500
101,9000
9 (1)
5 (1)
10 (1)
96,3000
106,3000
17:30:00 KRU0521
(KRU0521)
100,5100
100,5100
100,6300
100,5500
-0,04

(100,5900)
3
-
3 015
303 212
100 (1)
300 (1)
50 (1)
100,2500
100,2300
100,2100
100,5400
100,5500
100,6300
10 (1)
100 (1)
100 (1)
95,5900
105,5900
17:30:00 KRU0522
(KRU0522)





(101,3000)
-
-

10 (1)
4 (1)
-  (-)
99,9000
0,0100
100,5000
101,2900
101,4000
50 (1)
5 (1)
10 (1)
96,3000
106,3000
17:30:00 KRU0620
(KRU0620)





(100,4000)
-
-

100 (1)
100 (1)
100 (1)
100,0000
99,0000
96,0000
100,8700
100,9000
101,4000
100 (1)
80 (1)
200 (1)
95,4000
105,4000
17:30:00 KRU0621
(KRU0621)





(100,0000)
-
-

5 (1)
5 (1)
5 (1)
100,0000
99,8200
99,8100
100,8300
100,9900
101,3000
17 (2)
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 KRU0625
(KRU0625)





(100,0000)
-
-

5 (1)
5 (1)
10 (1)
100,7500
100,5500
100,5000
101,5000
102,0000
10 (1)
10 (1)
-  (-)
95,0000
105,0000
17:30:00 KRU0921
(KRU0921)





(100,4000)
-
-

10 (1)
130 (1)
100 (1)
100,4100
100,4000
100,0300
100,4900
100,5000
100,6000
10 (1)
5 (1)
15 (1)
95,4000
105,4000
17:30:00 KRU1019
(KRU1019)





(100,8000)
-
-

10 (1)
-  (-)
-  (-)
100,0000

100,2000
100,8000
101,2000
10 (1)
10 (1)
10 (1)
95,8000
105,8000
17:30:00 KRU1022
(KRU1022)





(100,7000)
-
-

10 (1)
10 (1)
-  (-)
99,6000
99,3000
100,7000
100,8000
2 (1)
10 (1)
-  (-)
95,7000
105,7000
17:30:00 KRU1023
(KRU1023)





(100,0100)
-
-

6 (1)
10 (1)
-  (-)
100,1000
100,0000
100,6000
101,5000
50 (1)
10 (1)
-  (-)
95,0100
105,0100
17:30:00 KRU1120
(KRU1120)
100,2100
100,2000
100,2100
100,2000
0,05

(100,1500)
2
-
54
5 411
100 (1)
50 (1)
98 (1)
100,2300
100,2200
100,2000
100,8800
100,8900
100,9000
67 (1)
20 (1)
70 (1)
95,1500
105,1500
17:30:00 KRU1121
(KRU1121)





(100,4200)
-
-

30 (1)
10 (1)
-  (-)
99,8000
99,5000
100,6000

10 (1)
-  (-)
-  (-)
95,4200
105,4200
17:30:00 KRU1123
(KRU1123)





(100,5000)
-
-

100 (1)
50 (1)
90 (1)
100,3700
100,0300
100,0200
100,5000
100,5500
100,5900
68 (2)
40 (1)
32 (1)
95,5000
105,5000
17:30:00 KRU1220
(KRU1220)





(101,3000)
-
-

3 (1)
10 (1)
-  (-)
99,9500
99,9000
101,3500
101,3700
101,3900
4 (1)
4 (1)
25 (1)
96,3000
106,3000
17:30:00 KRU1221
(KRU1221)
100,0300
100,0300
100,0500
100,0500
-0,45

(100,5000)
2
-
15
1 501
21 (1)
100 (1)
120 (1)
100,0700
100,0600
100,0300
100,4900
100,5000
100,5100
10 (1)
100 (1)
100 (1)
95,5000
105,5000
17:30:00 KRU
(KRUK)
162,5000
159,3000
162,5000
160,0000
160,0000(#)
-1,42
-1,42
(162,3000)
796
-
53 608
8 640 156
1 319 (1)
44 (1)
24 (1)
160,0000
159,9000
159,6000
160,2000
160,4000
160,5000
24 (1)
24 (1)
44 (1)
146,1000
178,5000
17:30:00 KSW
(KRUSZWICA)
43,0000
42,5000
43,0000
43,0000
42,2000(#)
0,00
-1,86
(43,0000)
15
-
1 611
69 028
52 (2)
440 (2)
250 (1)
42,5000
42,2000
41,4000
43,0000
43,2000
43,3000
1 251 (2)
60 (1)
45 (1)
38,7000
47,3000
17:30:00 KVT
(KRVITAMIN)
4,4300
4,0600
4,4300
4,2000
4,0600(#)
-1,41
-4,69
(4,2600)
3
-
95
399
1 848 (1)
500 (1)
300 (1)
4,0600
3,8600
3,6100
4,2000
4,2600
4,4200
300 (2)
1 770 (1)
227 (1)
3,8400
4,6800
17:30:00 KSG
(KSGAGRO)





(1,0100)
-
-

4 788 (2)
27 (1)
69 (1)
0,9800
0,9200
0,9000
1,0000
1,0200
1,0300
2 000 (1)
2 000 (1)
2 000 (1)
0,9100
1,1100
17:30:00 LAB
(LABOPRINT)
9,9600
9,9600
9,9600
9,9600
0,00

(9,9600)
7
-
7
70
2 (1)
4 (2)
21 (16)
9,9400
9,8600
9,7000
9,9600
9,9800
10,4500
20 (15)
760 (1)
56 (1)
8,9800
10,9500
17:30:00 LRK
(LARK)





(0,1500)
-
-

-  (-)
-  (-)
-  (-)




-  (-)
-  (-)
-  (-)

17:30:00 LRQ
(LARQ)
3,2000
3,0600
3,2000
3,0600
3,2000(#)
-4,38
0,00
(3,2000)
2
-
2 489
7 617
2 700 (1)
15 100 (2)
1 000 (1)
3,0200
3,0000
2,1200
3,1600
3,1800
3,9800
2 500 (1)
5 000 (1)
500 (1)
2,8800
3,5200
17:30:00 LCC0222
(LCC0222)





(100,2000)
-
-

3 (1)
9 (1)
-  (-)
99,6000
97,5100
101,5000

6 (1)
-  (-)
-  (-)
96,2000
104,2000
17:30:00 LCC0521
(LCC0521)





(100,5000)
-
-

2 (1)
5 (1)
-  (-)
100,1000
100,0000
101,0000
101,1900
101,4600
3 (1)
67 (1)
3 (2)
95,5000
105,5000
17:30:00 LCC0622
(LCC0622)





(100,0000)
-
-

5 (1)
30 (1)
10 (1)
99,7100
99,7000
99,0700
100,3800
100,4000
100,5800
6 (1)
100 (1)
45 (1)
95,0000
105,0000
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)
-
-

-  (-)
-  (-)
-  (-)




-  (-)
-  (-)
-  (-)
96,0000
104,0000