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 ASE BNPPBSK0422 BOS CEZ DVL0523 ENI FACPZ20 FEURH21 FMF0624 FTPEU20 GNB0221 HRS INTLADS13409 INTLDNP23523 INTLKGH29785 INTLPKO29413 INTLW2028639 INTSBND25148 INTSEUD29132 INTSNKX28217 INTSSLV02279 INTSW2028480 KOS1133 LCC1022 MBK1028 NNG OW20C211900 OW20D202175 OW20F201000 OW20I202500 OW20P201500 OW20Q201200 OW20R202150 PBG PGL1127 PIW PS1024 RCFL10GOLD1 RCFL2SOY RCFL3GOLD RCFL3SUGA2 RCFL4SILVE1 RCFL6CORN RCFS1NAG RCFS3BPL RCFS3PALL3 RCFS4PGN RCFS6FW201 RCGCOMB0221 RCLCOAOPEN RCSAEAOPEN RCTSCOFF4 RON0521 SIE1134 TRK VTG1022 ZAM1126
ostatnie notowanie: 07.04.2020
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
09:00:00 KOS1133
(KOS1133)





(100,0000)
-
-

-  (-)
-  (-)
-  (-)




-  (-)
-  (-)
-  (-)
95,0000
105,0000
09:00:00 KPD
(KPPD)





(24,6000)
-
-

40 (1)
320 (1)
23 (1)
24,0000
23,6000
22,4000
24,6000
25,8000
35,0000
473 (2)
68 (1)
85 (1)
22,2000
27,0000
09:00:00 KR10522
(KR10522)





(90,0000)
-
-

4 (1)
-  (-)
-  (-)
80,0000

95,0000

104 (2)
-  (-)
-  (-)
85,0000
95,0000
15:22:40 KR10621
(KR10621)
89,9900
87,5000
94,9400
91,5000
91,5000(#)
1,78
1,78
(89,9000)
12
-
528
48 590
100 (1)
10 (1)
42 (1)
91,5500
91,5100
91,5000
94,7500
94,7600
94,8000
100 (1)
129 (1)
20 (1)
79,9000
99,9000
09:00:00 KRA0423
(KRA0423)





(100,8000)
-
-

-  (-)
-  (-)
-  (-)




-  (-)
-  (-)
-  (-)

09:00:00 KRA0424




(100,0000)
-
-

-  (-)
-  (-)
-  (-)




-  (-)
-  (-)
-  (-)

09:00:00 KRA0528
(KRA0528)





(100,0000)
-
-

-  (-)
-  (-)
-  (-)




-  (-)
-  (-)
-  (-)

09:00:00 KRA1027




(100,0000)
-
-

-  (-)
-  (-)
-  (-)




-  (-)
-  (-)
-  (-)

09:00:00 KRA1226
(KRA1226)





(100,0000)
-
-

-  (-)
-  (-)
-  (-)




-  (-)
-  (-)
-  (-)

15:30:00 KCH
(KRAKCHEM)
0,3800
0,3800
0,3900
0,3900
0,3900(#)
5,41
5,41
(0,3700)
5
-
4 953
1 883
283 (1)
22 085 (4)
1 (1)
0,3800
0,3700
0,1220
0,3900
0,4200
0,4300
6 957 (2)
668 (1)
9 134 (1)
0,3340
0,4060
15:10:30 KRC
(KREC)
5,2000
5,2000
5,7000
5,6000
5,2000(#)
10,24
2,36
(5,0800)
14
-
7 342
40 038
1 450 (1)
1 346 (1)
2 030 (1)
5,2800
4,9700
4,7500
5,5400
5,6000
5,7000
1 400 (1)
491 (1)
395 (1)
4,5800
5,5800
11:30:31 KRI
(KREDYTIN)
5,6000
5,6000
5,6000
5,6000
0,00

(5,6000)
2
-
100
560
217 (2)
10 (1)
117 (1)
5,6000
5,2000
5,1500
5,7000
6,1000
6,2000
10 (1)
183 (1)
906 (2)
5,0500
6,1500
15:30:00 KZS
(KREZUS)



0,0995(#)

-82,23
(0,5600)
-
-

1 684 (1)
2 000 (1)
440 (1)
0,6000
0,4800
0,2500
-1,0000
0,1000
0,2000
51 075 (93)
63 (3)
1 (1)
0,5050
0,6150
09:00:00 KRI0322
(KRI0322)





(67,0000)
-
-

87 (1)
10 (1)
-  (-)
58,0000
50,0000
74,0000
77,5000
78,0000
63 (1)
15 (1)
10 (1)
52,0000
82,0000
14:19:26 KRI0423
(KRI0423)



60,0000(#)

-29,41
(85,0000)
-
-

1 (1)
-  (-)
-  (-)
60,0000

60,0000
75,0000
93,0000
1 (1)
100 (1)
1 (1)
75,0000
95,0000
09:00:00 KRI0822
(KRI0822)





(100,0000)
-
-

1 (1)
-  (-)
-  (-)
98,5000

100,0000

9 (1)
-  (-)
-  (-)
95,0000
105,0000
09:00:00 KRI1020
(KRI1020)





(93,0000)
-
-

4 (1)
-  (-)
-  (-)
90,0000

94,9600
94,9700
95,0000
10 (1)
5 (1)
6 (2)
91,0000
95,0000
09:00:00 KRI1221
(KRI1221)





(75,0000)
-
-

10 (1)
-  (-)
-  (-)
60,0000

81,4600
81,4700
82,0000
59 (1)
7 (1)
10 (1)
65,0000
85,0000
13:24:51 KRK
(KRKA)
311,0000
302,0000
311,0000
311,0000
311,0000(#)
1,63
1,63
(306,0000)
15
-
118
36 205
10 (1)
3 (1)
12 (1)
307,0000
302,0000
300,0000
316,0000
325,0000
350,0000
24 (2)
5 (1)
13 (1)
276,0000
336,0000
14:06:32 KRU0224
(KRU0224)
88,8900
88,8900
91,5000
91,5000
2,82

(88,9900)
8
-
213
18 946
150 (2)
50 (1)
50 (1)
86,0000
85,0000
81,0000
91,5000
93,0000
98,9900
88 (1)
96 (1)
60 (1)
78,9900
98,9900
14:21:00 KRU0321
(KRU0321)
93,4800
93,4800
95,8800
94,8000
3,21

(91,8500)
11
-
791
74 578
10 (1)
73 (1)
110 (2)
93,5100
93,5000
92,0000
94,9900
95,0000
95,7600
100 (1)
480 (1)
10 (1)
86,8500
96,8500
09:00:00 KRU0322
(KRU0322)





(90,0000)
-
-

12 (1)
-  (-)
-  (-)
91,1000

92,6000
93,6000
12 (1)
10 (1)
-  (-)
85,0000
95,0000
14:03:53 KRU0325
(KRU0325)
86,1000
86,1000
87,5000
87,5000
2,94

(85,0000)
4
-
20
1 728
12 (1)
10 (1)
13 (1)
86,0000
85,0000
82,0000
89,5000
90,0000
91,9000
5 (1)
12 (1)
8 (1)
75,0000
95,0000
14:47:42 KRU0521
(KRU0521)
93,0000
93,0000
95,9400
95,9400
94,0000(#)
5,20
3,07
(91,2000)
16
-
3 720
351 192
100 (1)
100 (1)
140 (1)
93,0100
93,0000
91,1000
95,9000
95,9400
95,9500
110 (2)
100 (1)
60 (1)
86,2000
96,2000
15:49:52 KRU0522
(KRU0522)
88,9900
88,0000
91,0000
91,0000
5,81

(86,0000)
4
-
7
624
9 (1)
10 (1)
15 (1)
91,0000
86,5000
86,0000
92,0000
93,0000
94,0000
1 (1)
1 (1)
1 (1)
76,0000
96,0000
12:02:41 KRU0620
(KRU0620)
99,5800
99,2500
99,5800
99,2500
0,00

(99,2500)
5
-
300
29 808
100 (1)
100 (1)
100 (1)
99,0000
98,5500
96,1000
99,5800
99,5900
99,6000
200 (2)
34 (1)
300 (1)
94,2500
104,2500
09:00:00 KRU0621
(KRU0621)





(90,0000)
-
-

10 (1)
50 (1)
55 (1)
90,0000
88,2000
88,0100
94,0000
95,0000
97,5000
22 (1)
13 (3)
5 (1)
85,0000
95,0000
09:00:00 KRU0622
(KRU0622)





(100,6500)
-
-

4 (1)
-  (-)
-  (-)
85,0000



-  (-)
-  (-)
-  (-)
95,6500
105,6500
15:59:39 KRU0625
(KRU0625)
87,1000
87,1000
87,1000
87,1000
87,1000(#)
-6,34
-6,34
(93,0000)
3
-
13
1 132
5 (1)
13 (1)
15 (1)
84,0000
83,0000
76,0000
87,1000
88,9500
89,0000
4 (1)
5 (1)
14 (1)
88,0000
98,0000
15:56:30 KRU0921
(KRU0921)
87,9800
87,9800
93,0000
93,0000
87,9800(#)
2,31
-3,21
(90,9000)
18
-
1 044
95 811
100 (1)
115 (1)
150 (2)
89,1100
89,1000
88,0000
92,9900
93,0000
94,7700
100 (1)
802 (1)
50 (1)
85,9000
95,9000
13:30:20 KRU0924
(KRU0924)
88,8600
88,8600
88,9000
88,9000
0,02

(88,8800)
3
-
134
11 910
1 095 (1)
50 (1)
13 (1)
89,0000
82,5000
82,0500
93,8000
93,9000
94,0000
50 (1)
44 (1)
500 (1)
78,8800
98,8800
09:00:00 KRU1022
(KRU1022)





(96,0000)
-
-

13 (1)
-  (-)
-  (-)
91,0000

92,2000
93,0000
97,4000
13 (1)
13 (1)
12 (1)
91,0000
101,0000
09:00:00 KRU1023
(KRU1023)





(95,0000)
-
-

12 (1)
-  (-)
-  (-)
90,0000

92,7000
97,4000
12 (1)
12 (1)
-  (-)
90,0000
100,0000
15:42:24 KRU1120
(KRU1120)
97,4000
97,4000
97,8600
97,8000
0,82

(97,0000)
4
-
480
46 913
100 (1)
50 (1)
30 (1)
95,1100
95,1000
95,0800
97,4900
97,7900
97,8000
59 (1)
100 (1)
583 (1)
92,0000
102,0000
11:24:46 KRU1121
(KRU1121)
89,6000
89,6000
89,6000
89,6000
2,40

(87,5000)
1
-
12
1 075
13 (1)
11 (1)
6 (1)
90,2000
90,1000
90,0000
91,6000
93,0000
94,0000
12 (1)
90 (1)
8 (1)
77,5000
97,5000
14:14:41 KRU1123
(KRU1123)
89,4900
89,4800
93,9000
93,9000
93,9000(#)
4,92
4,92
(89,5000)
11
-
822
73 646
100 (1)
100 (2)
30 (1)
86,0000
83,1000
83,0000
94,5000
94,9900
95,0000
30 (1)
300 (1)
191 (3)
79,5000
99,5000
09:00:00 KRU1220
(KRU1220)





(93,6000)
-
-

4 (1)
11 (2)
2 (1)
95,1000
95,0000
94,9000
97,4700
97,4800
98,0000
10 (1)
10 (1)
10 (1)
88,6000
98,6000
14:15:45 KRU1221
(KRU1221)
91,0000
91,0000
92,0000
92,0000
5,26

(87,4000)
9
-
400
36 615
100 (1)
75 (1)
36 (1)
88,0200
88,0100
87,2000
92,9300
92,9400
93,0000
100 (1)
115 (1)
270 (1)
77,4000
97,4000
16:22:06 KRU
(KRUK)
75,4000
75,1500
92,0000
85,0000
92,0000(#)
16,20
25,77
(73,1500)
2954
-
206 188
17 298 519
88 (2)
238 (3)
100 (1)
84,7500
84,7000
84,6000
85,0000
85,0500
85,1000
718 (3)
326 (2)
5 (1)
74,6500
92,0000
16:23:23 KSW
(KRUSZWICA)
51,8000
51,0000
52,4000
51,4000
51,8000(#)
-0,77
0,00
(51,8000)
57
-
2 054
106 404
47 (1)
316 (3)
50 (3)
51,4000
51,0000
50,8000
52,2000
52,4000
52,6000
65 (2)
150 (2)
110 (2)
46,7000
56,8000
15:21:02 KVT
(KRVITAMIN)
4,4800
4,3200
4,4800
4,4700
4,4800(#)
-0,22
0,00
(4,4800)
61
-
19 620
86 306
30 (1)
2 820 (5)
1 009 (1)
4,4100
4,4000
4,3700
4,4700
4,4900
4,5000
1 709 (1)
1 153 (2)
3 128 (2)
4,0400
4,9200
15:30:00 KSG
(KSGAGRO)
1,0000
1,0000
1,0100
1,0100
1,0100(#)
-0,98
-0,98
(1,0200)
10
-
9 083
9 120
3 218 (2)
4 000 (3)
500 (1)
1,0100
1,0000
0,9550
1,1200
1,1700
1,2000
280 (1)
1 000 (1)
5 100 (2)
0,9200
1,1200
11:15:11 LAB
(LABOPRINT)
10,0000
10,0000
10,0000
10,0000
10,0000(#)
0,00
0,00
(10,0000)
5
-
5
50
50 (1)
1 590 (2)
50 (1)
9,7200
9,6000
9,3000
10,0000
10,0500
10,1000
252 (1)
1 500 (2)
47 (1)
9,0000
11,0000
15:30:00 LRK
(LARK)



0,0100(#)

-93,33
(0,1500)
-
-

10 000 (1)
3 700 (1)
-  (-)
0,0130
0,0100
-1,0000
0,0100
0,1000
25 166 (3)
14 275 (3)
263 (1)
0,1280
0,1720
16:15:18 LRQ
(LARQ)
3,8800
3,8500
4,1000
4,0800
4,2800(#)
8,51
13,83
(3,7600)
19
-
11 250
44 854
465 (1)
2 190 (1)
2 002 (2)
4,0800
4,0700
4,0000
4,2700
4,2800
4,3000
1 800 (1)
1 193 (1)
4 798 (1)
3,3900
4,1300
09:00:00 LCC0222
(LCC0222)





(100,0000)
-
-

-  (-)
-  (-)
-  (-)


100,2000
101,3900
21 (2)
4 (1)
-  (-)
98,0000
102,0000
12:10:28 LCC0521
(LCC0521)
97,8000
97,8000
97,8000
97,8000
0,00

(97,8000)
2
-
4
391
5 (1)
5 (1)
2 (1)
96,0100
96,0000
95,0000
97,8000
98,5000
99,0000
2 (1)
25 (1)
200 (2)
92,8000
102,8000
09:00:00 LCC0622
(LCC0622)





(91,5000)
-
-

3 (1)
5 (1)
-  (-)
90,5100
90,5000
95,0000
98,0000
100,0000
13 (1)
4 (2)
5 (1)
89,5000
93,5000
09:00:00 LCC1020
(LCC1020)





(99,0000)
-
-

-  (-)
-  (-)
-  (-)




-  (-)
-  (-)
-  (-)
97,0000
101,0000
09:00:00 LCC1021
(LCC1021)





(100,0000)
-
-

-  (-)
-  (-)
-  (-)




-  (-)
-  (-)
-  (-)
95,0000
105,0000