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 LCC1022 MBK1030 MWT OW20F202000 OW20I192725 OW20L192100 OW20U192150 OW20W191700 PCM PHO0821 PGM RWL RCFL2BAYG1 RCFL2PKO RCFL3DB1 RCFL3PEO RCFL4JMT RCFL6CORN RCFS2EAD RCFS3BAS RCFS3OIL2 RCFS4PKO RCFS8SILVE RCGSXS0420 RCRPZU1220 RCTLHEN32 RCTSCOCO07 RCTSSUGA07 SEK TOW VTG WZ0121
ostatnie notowanie: 20.09.2019
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
09:00:00 KR10522
(KR10522)





(100,6500)
-
-

10 (1)
-  (-)
-  (-)
100,0000



-  (-)
-  (-)
-  (-)
95,6500
105,6500
09:00:00 KR10621
(KR10621)





(100,2000)
-
-

100 (1)
100 (1)
100 (1)
100,0900
100,0800
100,0100
100,5500
100,5600
100,5700
953 (3)
50 (1)
1 (1)
95,2000
105,2000
09:00:00 KRA0423
(KRA0423)





(100,8000)
-
-

-  (-)
-  (-)
-  (-)




-  (-)
-  (-)
-  (-)
95,8000
105,8000
09:00:00 KRA0424




(100,0000)
-
-

3 (1)
-  (-)
-  (-)
100,0000



-  (-)
-  (-)
-  (-)

09:00:00 KRA0528
(KRA0528)





(100,0000)
-
-

-  (-)
-  (-)
-  (-)




-  (-)
-  (-)
-  (-)

09:00:00 KRA1027




(100,0000)
-
-

-  (-)
-  (-)
-  (-)




-  (-)
-  (-)
-  (-)
95,0000
105,0000
09:00:00 KRA1226
(KRA1226)





(100,0000)
-
-

-  (-)
-  (-)
-  (-)




-  (-)
-  (-)
-  (-)
95,0000
105,0000
09:00:00 KCH
(KRAKCHEM)



0,4560(#)

9,09
(0,4180)
-
-

4 000 (1)
1 771 (1)
2 440 (1)
0,3770
0,3630
0,3620
0,4220
0,4500
0,4670
1 060 (1)
1 500 (1)
8 000 (1)
0,3770
0,4590
09:00:00 KRC
(KREC)
4,2700
4,2700
4,2700
4,2700
4,2700(#)
0,00
0,00
(4,2700)
1
-
5
21
800 (1)
3 000 (1)
1 900 (1)
4,2600
4,2500
4,0950
4,2700
4,2900
4,3800
309 (3)
1 800 (1)
180 (1)
3,8450
4,6950
09:00:00 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
08:30:02 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
60 073 (122)
2 (1)
7 (1)
0,5040
0,6160
09:00:00 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
09:00:00 KRI0322
(KRI0322)
86,0000
86,0000
86,0000
86,0000
86,0000(#)
0,00
0,00
(86,0000)
1
-
1
86
26 (1)
12 (1)
10 (1)
85,8000
85,0100
83,0000
86,0000
89,0000
90,0000
25 (2)
10 (1)
107 (1)
76,0000
96,0000
09:00:00 KRI0822
(KRI0822)





(100,0000)
-
-

1 (1)
10 (1)
-  (-)
101,5000
100,0000


-  (-)
-  (-)
-  (-)
98,0000
102,0000
09:00:00 KRI1019
(KRI1019)





(99,4800)
-
-

5 (1)
10 (1)
-  (-)
98,0200
98,0000
99,5000
100,0000
100,1000
10 (1)
5 (1)
10 (1)
97,4800
101,4800
09:00:00 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)
86,9900
96,9900
09:00:00 KRI1221
(KRI1221)





(86,0000)
-
-

102 (2)
1 (1)
-  (-)
86,0000
0,0100
87,9900
88,0000
89,0000
23 (1)
948 (1)
10 (1)
76,0000
96,0000
09:00:00 KRK
(KRKA)





(264,0000)
-
-

4 (1)
40 (1)
98 (1)
264,0000
263,0000
262,0000
270,0000
272,0000
282,0000
1 290 (1)
50 (1)
7 (1)
238,0000
290,0000
09:00:00 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
09:00:00 KRU0321
(KRU0321)





(100,3000)
-
-

250 (1)
50 (1)
200 (1)
100,2100
100,2000
100,1000
100,5000
100,7400
100,7500
100 (2)
162 (1)
100 (1)
95,3000
105,3000
09:00:00 KRU0322
(KRU0322)





(100,2000)
-
-

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

10 (1)
-  (-)
-  (-)
95,2000
105,2000
09:00:00 KRU0325
(KRU0325)





(101,3000)
-
-

20 (1)
10 (1)
100 (1)
101,1000
101,0000
100,0000
101,3000
101,8500
101,9000
100 (1)
15 (2)
10 (1)
96,3000
106,3000
09:00:00 KRU0521
(KRU0521)





(100,5500)
-
-

50 (1)
55 (1)
51 (1)
100,2100
100,2000
100,1300
100,6400
100,6500
100,6900
40 (1)
60 (1)
50 (1)
95,5500
105,5500
09:00:00 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
09:00:00 KRU0620
(KRU0620)





(100,4000)
-
-

40 (1)
100 (1)
100 (1)
100,0100
100,0000
99,0000
100,7200
100,8700
100,9000
40 (1)
100 (1)
80 (1)
95,4000
105,4000
09:00:00 KRU0621
(KRU0621)





(100,0000)
-
-

5 (1)
5 (1)
10 (1)
99,8200
99,8100
99,8000
100,8300
100,9900
101,3000
17 (2)
3 (1)
10 (1)
95,0000
105,0000
09:00:00 KRU0622
(KRU0622)





(100,6500)
-
-

10 (1)
-  (-)
-  (-)
100,0000



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





(100,0000)
-
-

5 (1)
10 (1)
-  (-)
100,5500
100,5000
101,5000
102,0000
10 (1)
10 (1)
-  (-)
95,0000
105,0000
09:00:00 KRU0921
(KRU0921)





(100,4000)
-
-

130 (1)
100 (1)
50 (1)
100,4000
100,0300
100,0200
100,5000
100,6000
100,6300
5 (1)
15 (1)
50 (1)
95,4000
105,4000
09:00:00 KRU0924
(KRU0924)





(100,0000)
-
-

-  (-)
-  (-)
-  (-)


100,5500
100,5900
100,6000
194 (1)
210 (2)
23 (2)
95,0000
105,0000
09:00:00 KRU1019
(KRU1019)





(100,8000)
-
-

10 (1)
-  (-)
-  (-)
100,0000

100,2000
100,8000
101,2000
10 (1)
10 (1)
10 (1)
95,8000
105,8000
09:00:00 KRU1022
(KRU1022)





(100,7000)
-
-

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





(100,0100)
-
-

6 (1)
10 (1)
-  (-)
100,1000
100,0000
100,6000
101,5000
50 (1)
10 (1)
-  (-)
95,0100
105,0100
09:00:00 KRU1120
(KRU1120)





(100,2000)
-
-

50 (1)
98 (1)
43 (1)
100,2200
100,2000
100,1300
100,8800
100,8900
100,9000
67 (1)
20 (1)
70 (1)
95,2000
105,2000
09:00:00 KRU1121
(KRU1121)





(100,4200)
-
-

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

10 (1)
-  (-)
-  (-)
95,4200
105,4200
09:00:00 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
09:00:00 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
09:00:00 KRU1221
(KRU1221)





(100,0500)
-
-

45 (1)
21 (1)
100 (1)
100,4900
100,0700
100,0600
100,5000
100,5100
100,5900
100 (1)
100 (1)
251 (2)
95,0500
105,0500
09:07:34 KRU
(KRUK)
160,0000
160,0000
160,4000
160,0000
160,0000(#)
0,00
0,00
(160,0000)
16
-
508
81 309
208 (2)
26 (2)
4 (1)
160,0000
159,9000
159,8000
160,4000
160,5000
160,6000
91 (3)
200 (1)
72 (1)
144,0000
176,0000
09:00:00 KSW
(KRUSZWICA)
43,0000
43,0000
43,0000
43,0000
43,0000(#)
0,00
0,00
(43,0000)
1
-
2
86
1 000 (1)
50 (1)
315 (1)
42,5000
42,4000
42,2000
42,9000
43,0000
43,3000
60 (1)
1 224 (1)
45 (1)
38,7000
47,3000
09:00:00 KVT
(KRVITAMIN)
4,4100
4,4100
4,4100
4,4100
4,4100(#)
5,00
5,00
(4,2000)
1
-
4
18
400 (1)
1 848 (1)
300 (1)
4,0700
4,0600
3,6100
4,2600
4,4100
4,4200
1 770 (1)
69 (1)
227 (1)
3,7800
4,6200
08:30:00 KSG
(KSGAGRO)





(1,0100)
-
-

2 800 (1)
4 788 (2)
27 (1)
0,9900
0,9800
0,9200
1,0200
1,0300
1,0500
2 000 (1)
2 000 (1)
1 030 (2)
0,9100
1,1100
09:00:00 LAB
(LABOPRINT)





(9,9600)
-
-

2 (1)
4 (2)
21 (16)
9,9400
9,8600
9,7000
9,9600
9,9800
10,0000
20 (15)
760 (1)
755 (1)
8,9800
10,9500
07:45:00 LRK
(LARK)





(0,1500)
-
-

-  (-)
-  (-)
-  (-)




-  (-)
-  (-)
-  (-)

09:06:02 LRQ
(LARQ)
3,1400
3,1200
3,1400
3,1200
3,1200(#)
1,96
1,96
(3,0600)
2
-
15
47
2 700 (1)
15 100 (2)
2 551 (1)
3,0200
3,0000
2,9800
3,1200
3,1600
3,9800
2 436 (1)
2 500 (1)
500 (1)
2,7600
3,3600
09:00:00 LCC0222
(LCC0222)





(100,2000)
-
-

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

6 (1)
-  (-)
-  (-)
98,2000
102,2000
09:00:00 LCC0521
(LCC0521)





(100,5000)
-
-

2 (1)
5 (1)
-  (-)
100,1000
100,0000
101,1900
101,4600
101,4700
67 (1)
3 (2)
7 (1)
95,5000
105,5000
09:00:00 LCC0622
(LCC0622)





(100,0000)
-
-

4 (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
09:00:00 LCC1020
(LCC1020)





(100,0000)
-
-

-  (-)
-  (-)
-  (-)




-  (-)
-  (-)
-  (-)
95,0000
105,0000
09:00:00 LCC1021
(LCC1021)





(100,0000)
-
-

-  (-)
-  (-)
-  (-)




-  (-)
-  (-)
-  (-)
98,0000
102,0000