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 ASE BNPPBSK0920 BPHFIZMLI CLE ECH EHG FATTH20 FFINH20 FMILM20 FTPEM20 GNB0220 HBS0421 INTLADS11635 INTLDAX00281 INTLEUR22996 INTLNDX23135 INTLPKN15966 INTLUSD21279 INTSCDR24794 INTSLTS23697 INTSSLV02345 IPOBENE3K KZS LTS MTL ODL OW20I202200 OW20K191750 OW20O202600 OW20V192350 OW20X192350 PEO0631 PK10622 PRI0521 RCCORAOPEN RCFL2ENIMI RCFL2SUGA3 RCFL3EON RCFL3RDX2 RCFL4OIL RCFL6GASO RCFS2DBK RCFS2WHT RCFS3LIGH RCFS4ENIMI RCFS5SBO RCGETNA0622 RCLOILAOPEN RCSWRAOPEN RCTLMRC3 RCTSCBK1 RCTSSBO1 RON0220 STA1219 UCEXRDXEUR1222 WLT
ostatnie notowanie: 17.10.2019
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
08:30:00 KZS
(KREZUS)



0,1000(#)

-82,14
(0,5600)
-
-

27 (1)
400 (1)
97 850 (5)
0,5500
0,2500
0,1000
-1,0000
0,0100
0,0500
58 804 (137)
95 (2)
7 (1)
0,5040
0,6160
09:00:00 KRI0320
(KRI0320)





(97,0000)
-
-

1 (1)
5 (1)
8 (1)
97,5000
94,0000
87,0000
98,2500
98,2900
98,4000
5 (1)
9 (1)
12 (1)
92,0000
102,0000
09:00:00 KRI0322
(KRI0322)





(89,5000)
-
-

10 (1)
10 (1)
80 (1)
88,0000
85,0000
78,0100
89,5000
90,9900
91,0000
11 (1)
126 (1)
100 (1)
79,5000
99,5000
09:00:00 KRI0822
(KRI0822)





(100,0000)
-
-

1 (1)
10 (1)
8 (1)
101,5000
100,0000
70,0000


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





(90,8000)
-
-

5 (1)
10 (1)
1 (1)
89,6000
89,5700
89,0000
91,4900
91,5000
91,9900
10 (1)
10 (1)
4 (1)
86,8000
94,8000
09:00:00 KRI1221
(KRI1221)





(84,9900)
-
-

94 (1)
10 (1)
10 (1)
83,2500
83,0000
80,0000
85,0000
85,9900
86,0000
40 (1)
22 (1)
10 (1)
74,9900
94,9900
09:00:00 KRK
(KRKA)





(281,0000)
-
-

50 (1)
1 (1)
40 (1)
274,0000
270,0000
263,0000
282,0000
284,0000
288,0000
57 (2)
5 (1)
2 (1)
253,0000
309,0000
09:00:00 KRU0224
(KRU0224)





(100,0100)
-
-

78 (1)
100 (1)
204 (1)
100,0100
100,0000
99,8000
100,2100
100,2200
100,2700
7 (1)
400 (1)
100 (1)
95,0100
105,0100
09:00:00 KRU0321
(KRU0321)





(100,2100)
-
-

96 (2)
64 (1)
100 (1)
100,2100
100,2000
100,1300
100,5600
100,5700
100,5800
97 (1)
162 (1)
100 (1)
95,2100
105,2100
09:00:00 KRU0322
(KRU0322)





(100,1100)
-
-

15 (1)
10 (1)
-  (-)
100,1000
99,5000
100,6000

10 (1)
-  (-)
-  (-)
95,1100
105,1100
09:00:00 KRU0325
(KRU0325)





(101,2000)
-
-

5 (1)
20 (1)
5 (1)
101,0300
101,0000
100,0000
101,3500
101,8000
101,8200
120 (1)
6 (1)
10 (1)
96,2000
106,2000
09:00:00 KRU0521
(KRU0521)





(100,3800)
-
-

100 (1)
100 (1)
100 (1)
100,1300
100,1200
100,1100
100,4000
100,4100
100,4200
99 (1)
100 (1)
100 (1)
95,3800
105,3800
09:00:00 KRU0522
(KRU0522)





(100,0000)
-
-

10 (1)
1 (1)
-  (-)
99,9000
0,0100
101,1900
101,2900
101,4000
1 (1)
5 (1)
10 (1)
95,0000
105,0000
09:20:36 KRU0620
(KRU0620)
100,5000
100,5000
100,5000
100,5000
0,40

(100,1000)
1
-
20
2 010
100 (1)
90 (1)
88 (1)
100,1200
100,1100
100,1000
100,8900
100,9000
101,4000
100 (1)
80 (1)
200 (1)
95,1000
105,1000
09:00:00 KRU0621
(KRU0621)





(100,9900)
-
-

4 (1)
7 (1)
1 (1)
100,0300
100,0200
100,0100
101,3000
101,8000
101,9900
10 (1)
25 (1)
11 (2)
95,9900
105,9900
09:00:00 KRU0622
(KRU0622)





(100,6500)
-
-

10 (1)
-  (-)
-  (-)
100,0000



-  (-)
-  (-)
-  (-)
95,6500
105,6500
09:00:00 KRU0625
(KRU0625)





(101,1000)
-
-

3 (1)
10 (1)
-  (-)
100,5100
100,5000
101,1000
101,5000
102,0000
91 (1)
10 (1)
10 (1)
96,1000
106,1000
09:00:00 KRU0921
(KRU0921)





(100,1100)
-
-

50 (1)
100 (1)
100 (1)
100,1400
100,1200
100,1100
100,6500
100,6600
100,6900
100 (2)
100 (1)
200 (1)
95,1100
105,1100
09:00:00 KRU0924
(KRU0924)





(100,0000)
-
-

79 (1)
40 (1)
15 (1)
99,5100
99,5000
99,4000
100,3300
100,3400
100,3500
172 (2)
100 (1)
126 (1)
95,0000
105,0000
09:00:00 KRU1022
(KRU1022)





(100,7000)
-
-

10 (1)
10 (1)
10 (1)
100,0000
99,6000
99,3000
100,7000
100,8000
2 (1)
10 (1)
-  (-)
95,7000
105,7000
09:00:00 KRU1023
(KRU1023)





(100,0100)
-
-

12 (2)
-  (-)
-  (-)
100,0000

100,6000
101,5000
50 (1)
10 (1)
-  (-)
95,0100
105,0100
09:00:00 KRU1120
(KRU1120)





(101,0000)
-
-

100 (1)
100 (1)
43 (1)
100,5000
100,1400
100,1300
101,4800
101,4900
101,5000
100 (1)
100 (1)
154 (1)
96,0000
106,0000
09:00:00 KRU1121
(KRU1121)





(100,4200)
-
-

10 (1)
10 (1)
-  (-)
99,5100
99,5000
100,6000

10 (1)
-  (-)
-  (-)
95,4200
105,4200
09:00:00 KRU1123
(KRU1123)





(100,4900)
-
-

5 (1)
100 (1)
100 (1)
100,0100
100,0000
99,7000
100,4900
100,5500
100,6000
34 (1)
30 (1)
142 (2)
95,4900
105,4900
09:00:00 KRU1220
(KRU1220)





(101,2500)
-
-

15 (1)
10 (1)
20 (1)
101,2000
100,0300
100,0200
101,3600
101,3700
101,3900
43 (1)
4 (1)
25 (1)
96,2500
106,2500
09:00:00 KRU1221
(KRU1221)





(100,0400)
-
-

58 (1)
100 (1)
100 (1)
100,0400
100,0300
100,0100
100,5800
100,5900
100,6000
72 (1)
79 (1)
9 (1)
95,0400
105,0400
09:16:27 KRU
(KRUK)
122,5000
121,6000
122,6000
121,6000
122,5000(#)
-0,65
0,08
(122,4000)
22
-
512
62 689
900 (8)
63 (1)
128 (2)
121,6000
121,5000
121,3000
122,1000
122,5000
122,6000
10 (1)
193 (2)
1 169 (4)
110,2000
134,6000
09:00:00 KSW
(KRUSZWICA)
41,8000
41,8000
41,8000
41,8000
41,8000(#)
-0,24
-0,24
(41,9000)
1
-
2
84
8 (1)
19 (1)
5 (1)
41,7000
41,5000
41,4000
41,8000
41,9000
42,0000
8 (1)
84 (2)
520 (2)
37,8000
46,0000
09:00:00 KVT
(KRVITAMIN)
4,6400
4,6400
4,6400
4,6400
4,6400(#)
0,00
0,00
(4,6400)
1
-
5
23
71 (1)
1 700 (1)
300 (1)
4,4300
4,4200
4,3000
4,6400
4,6500
4,6900
4 711 (3)
2 000 (1)
508 (1)
4,1800
5,1000
08:30:00 KSG
(KSGAGRO)





(0,9000)
-
-

2 000 (2)
842 (1)
1 853 (3)
0,9300
0,9200
0,9000
1,0000
1,0300
1,0400
15 535 (1)
22 000 (2)
1 100 (1)
0,8100
0,9900
09:00:00 LAB
(LABOPRINT)
9,5600
9,5600
9,5600
9,5600
9,5600(#)
0,00
0,00
(9,5600)
1
-
30
287
125 (1)
795 (1)
50 (1)
9,5600
9,5400
9,5200
9,8600
10,0000
10,3000
800 (1)
755 (1)
14 (1)
8,6200
10,5000
07:45:00 LRK
(LARK)





(0,1500)
-
-

-  (-)
-  (-)
-  (-)




-  (-)
-  (-)
-  (-)

09:00:00 LRQ
(LARQ)
2,4600
2,4600
2,4600
2,4600
2,4600(#)
0,00
0,00
(2,4600)
1
-
5
12
3 500 (1)
3 621 (2)
171 (1)
2,3800
2,3600
2,3000
2,4600
2,4800
2,7000
3 077 (1)
3 198 (1)
500 (1)
2,2200
2,7000
09:00:00 LCC0222
(LCC0222)





(100,7200)
-
-

20 (1)
10 (1)
9 (1)
99,0000
96,1000
96,0000
100,7000
100,7400
4 (1)
4 (1)
-  (-)
96,7200
104,7200
09:00:00 LCC0521
(LCC0521)





(100,7000)
-
-

2 (1)
1 (1)
1 (1)
100,3000
100,2000
0,0100
101,2500
101,2900
101,4600
3 (1)
53 (1)
2 (1)
95,7000
105,7000
09:00:00 LCC0622
(LCC0622)





(100,1000)
-
-

40 (1)
-  (-)
-  (-)
100,0000

100,4000
100,6000
100,6700
96 (1)
4 (1)
7 (1)
96,1000
104,1000
09:00:00 LCC1020
(LCC1020)





(100,0000)
-
-

5 (1)
-  (-)
-  (-)
99,8500



-  (-)
-  (-)
-  (-)
96,0000
104,0000
09:00:00 LCC1021
(LCC1021)





(100,0000)
-
-

5 (1)
20 (1)
-  (-)
98,6000
98,0000


-  (-)
-  (-)
-  (-)
96,0000
104,0000
09:00:00 LCC1022
(LCC1022)





(100,8000)
-
-

19 (1)
-  (-)
-  (-)
99,5000



-  (-)
-  (-)
-  (-)
96,8000
104,8000
09:00:00 LEN
(LENA)
3,1400
3,1400
3,1400
3,1400
3,1400(#)
1,29
1,29
(3,1000)
1
-
20
63
698 (1)
505 (2)
2 000 (1)
3,1000
3,0900
3,0600
3,1400
3,1800
3,2000
468 (1)
1 000 (2)
4 656 (3)
2,7900
3,4100
09:00:00 LTX
(LENTEX)





(7,2200)
-
-

1 700 (2)
300 (1)
505 (2)
7,0600
7,0400
7,0200
7,2000
7,2200
7,2800
139 (1)
300 (1)
3 694 (2)
6,5000
7,9400
09:04:08 LBT
(LIBET)
0,6680
0,6680
0,6700
0,6680
0,6680(#)
1,21
1,21
(0,6600)
5
-
6 000
4 010
3 000 (1)
450 (1)
4 000 (1)
0,6620
0,6600
0,6540
0,6680
0,6700
0,6780
528 (2)
10 500 (1)
16 722 (1)
0,5940
0,7260
09:21:08 LVC
(LIVECHAT)
35,1000
34,5000
35,2000
34,5000
35,1000(#)
-1,43
0,29
(35,0000)
14
-
1 269
44 535
485 (2)
50 (1)
156 (2)
34,3000
34,1500
34,1000
34,8000
35,0500
35,2000
1 724 (3)
500 (1)
143 (2)
31,5000
38,5000
09:00:00 LKD0621
(LKD0621)





(101,4500)
-
-

7 (1)
3 (1)
20 (1)
101,0000
100,1000
98,5000
101,4700
101,4800
101,6100
10 (1)
20 (1)
2 (1)
96,4500
106,4500
09:00:00 LMASFIZ
(LMASFIZ)





(1 145,0000)
-
-

5 (1)
5 (1)
5 (1)
1 000,1000
1 000,0000
991,0000


-  (-)
-  (-)
-  (-)
1 030,5000
1 259,5000
09:00:00 LMBSFIZ
(LMBSFIZ)





(1 002,0000)
-
-

7 (1)
30 (2)
2 (1)
1 015,1000
1 014,1000
1 006,1000
1 029,9000
1 250,0000
2 (1)
2 (1)
-  (-)
901,8000
1 102,2000
09:00:00 LMCSFIZ
(LMCSFIZ)





(1 029,9000)
-
-

7 (1)
3 (1)
10 (1)
1 013,2000
1 013,1100
1 012,1000
1 028,9000

3 (1)
-  (-)
-  (-)
926,9100
1 132,8900
09:00:00 LMDSFIZ
(LMDSFIZ)





(1 012,0000)
-
-

7 (1)
10 (1)
2 (1)
1 014,1000
1 013,1000
1 005,1000
1 029,9000
1 030,0000
1 249,0000
3 (1)
25 (1)
2 (1)
910,8000
1 113,2000
09:00:00 LMESFIZ
(LMESFIZ)





(1 035,1000)
-
-

7 (1)
10 (1)
2 (1)
1 018,1000
1 017,1000
1 011,1000


-  (-)
-  (-)
-  (-)
931,5900
1 138,6100
09:18:57 LKD
(LOKUM)
14,0000
14,0000
14,3000
14,3000
0,00

(14,3000)
2
-
55
771
47 (1)
544 (1)
332 (3)
14,0000
13,8000
13,1000
14,3000
14,4000
14,5000
385 (2)
692 (3)
64 (1)
12,9000
15,7000