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 FBASH20 FGBPH20 FMTBM20 FUSDM20 GNB0321 HMI INTLADS13532 INTLDAX12864 INTLGBU25106 INTLNKX00794 INTLPKN23655 INTLUSD24554 INTSDAX18952 INTSNAG07096 INTSSLV25015 IQP KRI1020 MAB MRC OLK1123 OW20I202600 OW20K191950 OW20R201800 OW20V192450 OW20X192550 PEOH210 PKN0921 PRM RCDGRAOPEN RCFL2GASO RCFL2VNA RCFL3GAMES RCFL3SAP1 RCFL4PGN RCFL6PALL RCFS2EAD RCFS3ACP RCFS3LXS RCFS4FW203 RCFS5SUGA1 RCGETNA1222 RCNDXAOPEN RCTLBPL RCTLOIL008 RCTSCOCO09 RCTSSILV13 RON SHG UCEXSX6P0823 WTN
ostatnie notowanie: 18.10.2019
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
17:30:00 KRI1020
(KRI1020)
91,4900
91,4900
91,4900
91,4900
0,76

(90,8000)
1
-
6
549
10 (1)
1 (1)
8 (1)
89,5700
89,0000
87,0500
91,4900
91,5000
91,9900
4 (1)
10 (1)
4 (1)
86,8000
94,8000
17:30:00 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)
26 (2)
74,9900
94,9900
17:30:00 KRK
(KRKA)
281,0000
280,0000
281,0000
280,0000
281,0000(#)
-0,36
0,00
(281,0000)
2
-
4
1 122
1 (1)
40 (1)
98 (1)
270,0000
263,0000
262,0000
280,0000
281,0000
282,0000
9 (1)
109 (1)
7 (1)
253,0000
309,0000
17:30:00 KRU0224
(KRU0224)
100,2200
100,2100
100,2700
100,2700
0,26

(100,0100)
5
-
507
50 816
182 (2)
600 (2)
204 (1)
100,0100
100,0000
99,8000
100,2800
100,3700
100,6000
15 (1)
25 (1)
100 (1)
95,0100
105,0100
17:30:00 KRU0321
(KRU0321)





(100,2100)
-
-

10 (1)
64 (1)
36 (1)
100,2600
100,2500
100,2200
100,3900
100,4000
100,5400
100 (1)
24 (1)
100 (1)
95,2100
105,2100
17:30:00 KRU0322
(KRU0322)





(100,1100)
-
-

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

10 (1)
-  (-)
-  (-)
95,1100
105,1100
17:30:00 KRU0325
(KRU0325)
101,2000
101,2000
101,2000
101,2000
101,2000(#)
0,00
0,00
(101,2000)
8
-
69
6 983
5 (1)
20 (1)
5 (1)
101,0300
101,0000
100,0000
101,2000
101,8000
101,8200
83 (1)
6 (1)
10 (1)
96,2000
106,2000
17:30:00 KRU0521
(KRU0521)
100,1300
100,1300
100,1300
100,1300
-0,25

(100,3800)
2
-
370
37 048
100 (1)
100 (1)
50 (1)
100,1800
100,1500
100,1400
100,3600
100,3700
100,3800
100 (1)
99 (1)
10 (1)
95,3800
105,3800
17:30:00 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
17:30:00 KRU0620
(KRU0620)





(100,5000)
-
-

100 (1)
88 (1)
100 (1)
100,1200
100,1000
100,0000
100,6000
100,8900
100,9000
30 (1)
100 (1)
80 (1)
95,5000
105,5000
17:30:00 KRU0621
(KRU0621)





(100,9900)
-
-

3 (1)
7 (1)
1 (1)
100,0300
100,0200
100,0000
101,3000
101,8000
101,9900
10 (1)
25 (1)
11 (2)
95,9900
105,9900
17:30:00 KRU0622
(KRU0622)





(100,6500)
-
-

10 (1)
-  (-)
-  (-)
100,0000



-  (-)
-  (-)
-  (-)
95,6500
105,6500
17:30:00 KRU0625
(KRU0625)
101,1000
101,1000
101,1000
101,1000
0,00

(101,1000)
1
-
3
303
5 (1)
10 (1)
-  (-)
100,9200
100,5000
101,1000
101,5000
102,0000
85 (1)
10 (1)
10 (1)
96,1000
106,1000
17:30:00 KRU0921
(KRU0921)
100,6400
100,6400
100,6600
100,6600
0,55

(100,1100)
4
-
400
40 261
100 (1)
50 (1)
100 (1)
100,1500
100,1400
100,1200
100,6300
100,6400
100,6500
200 (1)
100 (1)
120 (1)
95,1100
105,1100
17:30:00 KRU0924
(KRU0924)
100,3300
100,3300
100,3400
100,3400
0,34

(100,0000)
2
-
326
32 710
100 (1)
50 (1)
300 (1)
100,2000
100,0100
100,0000
100,3400
100,3700
100,3800
100 (1)
100 (1)
164 (1)
95,0000
105,0000
17:30:00 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
17:30:00 KRU1023
(KRU1023)





(100,0100)
-
-

12 (2)
-  (-)
-  (-)
100,0000

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

(101,0000)
1
-
20
2 020
100 (1)
100 (1)
100 (1)
100,5100
100,5000
100,1400
101,4800
101,4900
101,5000
50 (1)
100 (1)
154 (1)
96,0000
106,0000
17:30:00 KRU1121
(KRU1121)





(100,4200)
-
-

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

10 (1)
-  (-)
-  (-)
95,4200
105,4200
17:30:00 KRU1123
(KRU1123)
100,5500
100,5500
100,5500
100,5500
0,06

(100,4900)
1
-
30
3 017
100 (1)
5 (1)
100 (1)
100,0600
100,0100
99,7000
100,6000
100,9500
100,9700
142 (2)
100 (1)
45 (1)
95,4900
105,4900
17:30:00 KRU1220
(KRU1220)
101,2000
101,2000
101,2000
101,2000
-0,05

(101,2500)
4
-
53
5 364
30 (1)
10 (1)
10 (1)
100,0400
100,0300
99,9000
101,3600
101,3700
101,3900
43 (1)
4 (1)
25 (1)
96,2500
106,2500
17:30:00 KRU1221
(KRU1221)





(100,0400)
-
-

100 (1)
58 (1)
100 (1)
100,0500
100,0400
100,0300
100,5500
100,5700
100,5800
31 (1)
100 (1)
72 (1)
95,0400
105,0400
17:30:00 KRU
(KRUK)
123,0000
122,3000
123,6000
122,5000
122,5000(#)
-0,33
-0,33
(122,9000)
603
-
61 091
7 489 312
2 401 (7)
2 761 (3)
85 (1)
122,5000
122,4000
122,3000
123,0000
123,1000
123,2000
200 (1)
105 (1)
119 (1)
110,7000
135,1000
17:30:00 KSW
(KRUSZWICA)
42,8000
40,0000
42,8000
41,1000
41,1000(#)
-3,97
-3,97
(42,8000)
127
-
19 107
774 670
814 (4)
918 (7)
41 (1)
41,1000
41,0000
40,9000
41,4000
41,7000
41,8000
929 (2)
58 (1)
101 (2)
38,6000
47,0000
17:30:00 KVT
(KRVITAMIN)
4,7200
4,4900
4,7200
4,7000
4,7000(#)
1,29
1,29
(4,6400)
12
-
16 769
76 895
2 313 (2)
555 (1)
1 000 (1)
4,4700
4,4500
4,3500
4,7000
4,7300
4,7500
3 490 (2)
90 (1)
599 (1)
4,1800
5,1000
17:30:00 KSG
(KSGAGRO)
1,0000
1,0000
1,0000
1,0000
1,0000(#)
7,53
7,53
(0,9300)
1
-
1 000
1 000
990 (1)
842 (1)
1 000 (1)
0,9300
0,9200
0,9000
1,0000
1,0300
1,0400
16 035 (2)
22 000 (2)
1 100 (1)
0,8400
1,0200
17:30:00 LAB
(LABOPRINT)
9,6000
9,5400
9,6000
9,5400
-3,25

(9,8600)
16
-
200
1 909
50 (1)
800 (1)
50 (1)
9,5200
9,4400
9,3000
9,5800
9,8400
9,8600
329 (1)
153 (1)
792 (1)
8,8800
10,8000
17:30:00 LRK
(LARK)





(0,1500)
-
-

-  (-)
-  (-)
-  (-)




-  (-)
-  (-)
-  (-)

17:30:00 LRQ
(LARQ)
2,3600
2,3600
2,4800
2,4800
2,4600(#)
1,64
0,82
(2,4400)
4
-
2 199
5 427
3 500 (1)
378 (1)
171 (1)
2,3800
2,3600
2,3000
2,4600
2,5600
2,7000
3 200 (1)
550 (1)
500 (1)
2,2000
2,6800
17:30:00 LCC0222
(LCC0222)





(100,7200)
-
-

20 (1)
10 (1)
9 (1)
99,0000
96,1000
96,0000
100,7000
100,7400
4 (1)
4 (1)
-  (-)
95,7200
105,7200
17:30:00 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
17:30:00 LCC0622
(LCC0622)
100,1000
100,1000
100,1000
100,1000
0,00

(100,1000)
4
-
14
1 401
40 (1)
-  (-)
-  (-)
100,0000

100,1000
100,4000
100,6000
6 (1)
96 (1)
4 (1)
95,1000
105,1000
17:30:00 LCC1020
(LCC1020)





(100,0000)
-
-

5 (1)
-  (-)
-  (-)
99,8500



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





(100,0000)
-
-

5 (1)
20 (1)
-  (-)
98,6000
98,0000


-  (-)
-  (-)
-  (-)
95,0000
105,0000
17:30:00 LCC1022
(LCC1022)





(100,8000)
-
-

19 (1)
-  (-)
-  (-)
99,5000



-  (-)
-  (-)
-  (-)
96,8000
104,8000
17:30:00 LEN
(LENA)
3,1400
3,0500
3,1400
3,1000
-1,27

(3,1400)
16
-
29 141
89 820
1 495 (1)
200 (1)
45 (1)
3,1000
3,0900
3,0800
3,1200
3,1400
3,1800
1 429 (1)
1 000 (1)
6 191 (3)
2,8300
3,4500
17:30:00 LTX
(LENTEX)
7,1000
7,0600
7,3400
7,3200
7,3200(#)
1,95
1,95
(7,1800)
47
-
19 773
143 446
323 (2)
150 (1)
1 200 (1)
7,1000
7,0800
7,0600
7,3200
7,3400
7,3600
1 890 (2)
1 820 (3)
2 335 (1)
6,4800
7,8800
17:30:00 LBT
(LIBET)
0,7300
0,6900
0,7380
0,7000
0,7000(#)
-1,96
-1,96
(0,7140)
96
-
163 492
117 152
23 953 (3)
3 000 (1)
8 500 (2)
0,7000
0,6960
0,6940
0,7240
0,7260
0,7280
2 400 (1)
11 500 (1)
6 000 (1)
0,6440
0,7840
17:30:00 LVC
(LIVECHAT)
35,4000
34,6000
35,5000
35,4500
35,4500(#)
0,14
0,14
(35,4000)
80
-
6 860
241 656
651 (3)
351 (2)
101 (1)
35,4000
35,2500
35,1500
35,4500
35,6000
35,7000
62 (1)
30 (1)
403 (4)
31,9000
38,9000
17:30:00 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)
97,4500
105,4500
17:30:00 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
17:30:00 LMBSFIZ
(LMBSFIZ)





(1 002,0000)
-
-

37 (3)
2 (1)
5 (1)
1 016,1000
1 006,1000
1 006,0000
1 029,9000
1 250,0000
2 (1)
2 (1)
-  (-)
901,8000
1 102,2000
17:30:00 LMCSFIZ
(LMCSFIZ)





(1 029,9000)
-
-

37 (3)
2 (1)
5 (1)
1 015,1000
1 003,1000
1 003,0000
1 028,9000
1 029,0000
3 (1)
77 (1)
-  (-)
926,9100
1 132,8900
17:30:00 LMDSFIZ
(LMDSFIZ)





(1 012,0000)
-
-

37 (3)
2 (1)
10 (1)
1 015,1000
1 005,1000
1 005,0000
1 029,9000
1 290,0000
3 (1)
69 (1)
-  (-)
910,8000
1 113,2000
17:30:00 LMESFIZ
(LMESFIZ)





(1 035,1000)
-
-

37 (3)
2 (1)
5 (1)
1 019,1000
1 011,1000
1 011,0000


-  (-)
-  (-)
-  (-)
931,5900
1 138,6100
17:30:00 LKD
(LOKUM)
14,3000
13,9000
14,3000
14,3000
14,3000(#)
0,00
0,00
(14,3000)
7
-
472
6 614
622 (2)
332 (3)
156 (1)
13,9000
13,1000
12,8000
14,3000
14,4000
14,5000
174 (1)
370 (2)
364 (2)
12,9000
15,7000
17:30:00 LTS
(LOTOS)
90,2000
90,2000
91,0800
90,6400
90,6400(#)
-0,02
-0,02
(90,6600)
1545
-
174 581
15 814 898
100 (1)
296 (1)
1 841 (1)
90,6400
90,6200
90,6000
90,7800
90,8600
90,9000
443 (1)
811 (1)
442 (1)
81,6000
99,7200
17:30:00 LPP
(LPP)
8 150,0000
7 925,0000
8 155,0000
8 025,0000
8 025,0000(#)
-1,53
-1,53
(8 150,0000)
467
-
1 142
9 149 155
12 (1)
37 (2)
27 (1)
8 025,0000
8 000,0000
7 995,0000
8 030,0000
8 035,0000
8 040,0000
5 (2)
53 (5)
39 (5)
7 335,0000
8 965,0000
17:30:00 LSI
(LSISOFT)
13,7000
13,7000
14,0000
13,8000
-1,43

(14,0000)
10
-
4 026
55 776
375 (1)
100 (1)
300 (1)
13,7000
13,6000
13,5500
13,8000
14,0000
14,2000
1 148 (1)
2 314 (5)
1 000 (1)
12,6000
15,4000
17:30:00 LBW
(LUBAWA)
0,8760
0,8620
0,8960
0,8740
0,8740(#)
-2,24
-2,24
(0,8940)
34
-
97 246
84 663
1 411 (1)
1 414 (1)
3 263 (2)
0,8660
0,8640
0,8620
0,8740
0,8780
0,8820
5 833 (3)
2 263 (1)
2 000 (1)
0,8060
0,9820