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 BNPPBSK0722 BOW CFI E151129 ENT FALRM20 FEURJ20 FMG FTPEZ20 GNB0321 HMI INTLADS13532 INTLDNP23531 INTLKGH29793 INTLPLA29744 INTLW2028647 INTSCCC23242 INTSEUR25700 INTSNOK08888 INTSSLV02345 INVCEEFIZ KPD LEN MBK1030 NET OW20D200980 OW20D202200 OW20F201050 OW20I202600 OW20P201525 OW20Q201250 OW20R202200 PBG0620 PGN PLY ZAP RCFL10LIGH RCFL2SUGA RCFL3GOLD1 RCFL3SUGA3 RCFL4SILVE2 RCFL6FW201 RCFS1OIL RCFS3BZW RCFS3PALL4 RCFS4PKN RCFS6GASO1 RCGCOMB0417 RCLCOFFAOPEN RCSBOAOPEN RCTSCOFF5 RON0522 SIE1135 TRN VVD0520 ZAM1127
ostatnie notowanie: 06.04.2020
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
13:29:09 KPD
(KPPD)
24,6000
24,4000
24,6000
24,6000
4,24

(23,6000)
3
-
90
2 204
320 (1)
23 (1)
-  (-)
23,6000
22,4000
24,6000
25,8000
35,0000
473 (2)
68 (1)
85 (1)
21,4000
25,8000
16:08:52 KR10522
(KR10522)



90,0000(#)

-10,58
(100,6500)
-
-

4 (1)
-  (-)
-  (-)
90,0000

90,0000

4 (1)
-  (-)
-  (-)
95,6500
105,6500
15:24:06 KR10621
(KR10621)
89,9200
89,9000
89,9200
89,9000
-0,08

(89,9700)
4
-
74
6 654
12 (1)
102 (1)
100 (1)
87,0000
85,6200
85,6100
89,9900
90,0000
92,9000
100 (1)
100 (1)
100 (1)
79,9700
99,9700
09:00:00 KRA0423
(KRA0423)





(100,8000)
-
-

-  (-)
-  (-)
-  (-)




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




(100,0000)
-
-

-  (-)
-  (-)
-  (-)




-  (-)
-  (-)
-  (-)
98,0000
102,0000
09:00:00 KRA0528
(KRA0528)





(100,0000)
-
-

-  (-)
-  (-)
-  (-)




-  (-)
-  (-)
-  (-)
98,0000
102,0000
09:00:00 KRA1027




(100,0000)
-
-

-  (-)
-  (-)
-  (-)




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





(100,0000)
-
-

-  (-)
-  (-)
-  (-)




-  (-)
-  (-)
-  (-)
95,0000
105,0000
15:30:00 KCH
(KRAKCHEM)
0,3500
0,3500
0,3700
0,3700
0,3700(#)
8,82
8,82
(0,3400)
5
-
2 500
885
85 (1)
2 000 (1)
2 130 (2)
0,3700
0,3500
0,3400
0,3800
0,3900
0,4200
3 541 (1)
2 000 (1)
668 (1)
0,3060
0,3740
13:54:04 KRC
(KREC)
4,9500
4,9200
5,1400
5,1000
4,9500(#)
7,59
4,43
(4,7400)
11
-
4 957
24 713
1 814 (2)
1 600 (1)
1 977 (2)
4,8700
4,8600
4,7400
5,0800
5,1000
5,1400
832 (1)
1 500 (1)
1 202 (1)
4,2700
5,2000
14:40:26 KRI
(KREDYTIN)
5,6000
5,6000
5,6000
5,6000
5,6000(#)
0,00
0,00
(5,6000)
5
-
73
409
416 (3)
10 (1)
117 (1)
5,6000
5,2000
5,1500
5,7000
5,7500
6,1000
10 (1)
99 (1)
183 (1)
5,0500
6,1500
15:30:00 KZS
(KREZUS)



0,0995(#)

-82,23
(0,5600)
-
-

2 000 (1)
440 (1)
-  (-)
0,4800
0,2500
-1,0000
0,1000
0,2000
44 190 (90)
63 (3)
1 (1)
0,5050
0,6150
15:59:43 KRI0322
(KRI0322)
60,0000
60,0000
67,0000
67,0000
67,0000(#)
-1,47
-1,47
(68,0000)
2
-
31
1 867
70 (1)
50 (2)
-  (-)
57,0000
50,0000
67,0000
69,0000
74,0000
30 (1)
44 (1)
63 (1)
53,0000
83,0000
14:08:53 KRI0423
(KRI0423)



60,0000(#)

-29,41
(85,0000)
-
-

3 (1)
1 (1)
-  (-)
61,0000
60,0000
60,0000
93,0000
97,0000
5 (1)
1 (1)
9 (1)
81,0000
89,0000
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)
-  (-)
-  (-)
85,0000

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
101 (2)
7 (1)
10 (1)
65,0000
85,0000
15:38:58 KRK
(KRKA)
301,0000
294,0000
306,0000
306,0000
6,99

(286,0000)
23
-
151
45 351
1 (1)
21 (2)
1 (1)
297,0000
294,0000
286,0000
306,0000
309,0000
311,0000
13 (1)
14 (1)
13 (1)
258,0000
314,0000
09:00:00 KRU0224
(KRU0224)





(91,5000)
-
-

50 (1)
150 (2)
50 (1)
81,0000
80,0000
77,0000
88,9900
89,0000
91,0000
40 (1)
76 (2)
30 (1)
86,5000
96,5000
16:03:38 KRU0321
(KRU0321)
91,6500
91,6000
91,8500
91,8500
0,17

(91,6900)
6
-
231
21 172
44 (1)
29 (1)
150 (1)
91,6600
91,6500
91,6000
93,4900
93,5000
93,9000
20 (1)
40 (1)
48 (1)
86,6900
96,6900
09:00:00 KRU0322
(KRU0322)





(90,0000)
-
-

12 (1)
-  (-)
-  (-)
91,1000

92,6000
93,6000
12 (1)
10 (1)
-  (-)
85,0000
95,0000
16:10:34 KRU0325
(KRU0325)
85,0000
85,0000
85,0000
85,0000
0,12

(84,9000)
1
-
5
425
13 (1)
13 (1)
15 (1)
82,0000
80,9000
76,0000
85,0000
86,1000
88,9000
1 (1)
13 (1)
4 (1)
74,9000
94,9000
15:24:02 KRU0521
(KRU0521)
91,0900
91,0900
91,2000
91,2000
0,11

(91,1000)
7
-
336
30 618
140 (1)
100 (1)
1 (1)
91,1000
91,0000
89,9100
93,0000
94,0000
94,9800
100 (1)
390 (2)
200 (1)
86,1000
96,1000
14:38:21 KRU0522
(KRU0522)
86,0000
86,0000
87,0000
86,0000
86,0000(#)
1,18
1,18
(85,0000)
4
-
4
345
2 (1)
10 (1)
10 (1)
86,0000
79,0000
70,0000
88,0000
88,9800
88,9900
1 (1)
1 (1)
16 (1)
75,0000
95,0000
14:29:52 KRU0620
(KRU0620)
99,2500
99,2500
99,2500
99,2500
-0,24

(99,4900)
3
-
120
11 910
118 (1)
47 (1)
100 (1)
99,2500
99,2000
99,0000
99,5800
99,5900
99,6000
100 (1)
329 (1)
300 (1)
94,4900
104,4900
09:44:50 KRU0621
(KRU0621)
90,0000
90,0000
90,0000
90,0000
0,00

(90,0000)
1
-
5
450
10 (1)
50 (1)
10 (1)
86,0000
85,0000
80,0000
91,5000
95,0000
97,5000
5 (1)
8 (2)
5 (1)
85,0000
95,0000
09:00:00 KRU0622
(KRU0622)





(100,6500)
-
-

4 (1)
-  (-)
-  (-)
90,0000



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





(93,0000)
-
-

13 (1)
15 (1)
-  (-)
83,0000
76,0000
87,1000
89,0000
89,5000
13 (1)
14 (1)
13 (1)
88,0000
98,0000
09:00:00 KRU0921
(KRU0921)





(90,9000)
-
-

100 (1)
50 (1)
111 (1)
87,9700
87,9600
87,9500
90,7200
90,7300
90,7400
100 (1)
30 (1)
365 (2)
85,9000
95,9000
15:21:53 KRU0924
(KRU0924)
88,8800
88,8800
88,8800
88,8800
0,00

(88,8800)
1
-
30
2 666
10 (1)
50 (1)
35 (1)
85,0000
82,5000
82,4000
88,8800
88,8900
88,9000
229 (2)
37 (1)
68 (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
09:00:00 KRU1120
(KRU1120)





(95,0500)
-
-

40 (1)
103 (1)
30 (1)
95,1100
95,1000
95,0800
97,4000
97,4100
97,9000
100 (1)
100 (1)
100 (1)
90,0500
100,0500
09:00:00 KRU1121
(KRU1121)





(87,5000)
-
-

12 (1)
13 (1)
58 (2)
87,0000
85,0000
83,0000
89,0500
89,6000
94,0000
10 (2)
12 (1)
8 (1)
77,5000
97,5000
13:19:13 KRU1123
(KRU1123)
89,5000
89,5000
89,5000
89,5000
-0,43

(89,8900)
2
-
20
1 790
100 (2)
30 (1)
99 (1)
83,1000
83,0000
82,1100
89,4900
89,5000
89,8800
499 (1)
110 (2)
41 (1)
79,8900
99,8900
09:00:00 KRU1220
(KRU1220)





(93,6000)
-
-

10 (1)
50 (1)
5 (1)
94,8100
94,8000
94,7000
97,4000
97,4800
97,4900
10 (1)
10 (1)
10 (1)
88,6000
98,6000
16:00:46 KRU1221
(KRU1221)
88,0000
88,0000
91,0000
91,0000
3,41

(88,0000)
8
-
730
64 922
100 (1)
100 (1)
100 (2)
87,0000
86,6100
86,6000
91,0000
92,0000
93,4900
96 (1)
97 (1)
100 (1)
78,0000
98,0000
16:11:50 KRU
(KRUK)
65,0000
64,7500
73,0000
71,4000
71,6000(#)
11,56
11,88
(64,0000)
1799
-
147 055
9 996 871
90 (1)
62 (1)
125 (3)
71,4000
71,3500
71,3000
71,7500
71,8000
71,8500
222 (3)
477 (2)
300 (1)
57,6000
70,4000
16:09:11 KSW
(KRUSZWICA)
50,8000
50,8000
52,0000
51,8000
50,8000(#)
1,97
0,00
(50,8000)
54
-
1 844
94 648
40 (2)
20 (2)
76 (3)
51,4000
51,2000
51,0000
51,8000
52,0000
52,4000
1 641 (1)
45 (2)
105 (3)
45,8000
55,8000
16:06:07 KVT
(KRVITAMIN)
4,4900
4,4000
4,7500
4,4700
4,4900(#)
0,90
1,35
(4,4300)
109
-
55 866
250 903
1 000 (1)
200 (1)
1 299 (3)
4,4500
4,4400
4,4300
4,5000
4,5100
4,5200
1 339 (2)
350 (1)
180 (1)
3,9900
4,8700
15:30:00 KSG
(KSGAGRO)
1,0000
1,0000
1,0200
1,0200
1,0200(#)
2,00
2,00
(1,0000)
5
-
3 373
3 376
580 (1)
2 463 (3)
2 000 (1)
1,0200
1,0000
0,9600
1,0400
1,0500
1,0700
1 139 (1)
1 000 (1)
2 000 (1)
0,9000
1,1000
09:34:52 LAB
(LABOPRINT)
10,0000
10,0000
10,0000
10,0000
10,0000(#)
0,00
0,00
(10,0000)
6
-
6
60
50 (1)
1 590 (2)
50 (1)
9,7200
9,6000
9,3000
10,0000
10,0500
10,1000
257 (1)
1 500 (2)
47 (1)
9,0000
11,0000
15:30:00 LRK
(LARK)



0,0100(#)

-93,33
(0,1500)
-
-

1 (1)
3 700 (1)
-  (-)
0,0200
0,0100
-1,0000
0,0100
0,1000
25 066 (2)
14 275 (3)
263 (1)
0,1280
0,1720
13:58:09 LRQ
(LARQ)
3,6600
3,5800
3,7600
3,7600
3,6600(#)
3,30
0,55
(3,6400)
18
-
23 430
85 839
287 (1)
2 300 (1)
2 033 (1)
3,7600
3,7300
3,7000
3,8700
3,8800
3,9000
500 (1)
1 939 (1)
500 (1)
3,2800
4,0000
09:00:00 LCC0222
(LCC0222)





(100,0000)
-
-

-  (-)
-  (-)
-  (-)


100,2000
101,3900
21 (2)
4 (1)
-  (-)
95,0000
105,0000
09:51:29 LCC0521
(LCC0521)
97,8000
97,8000
97,8000
97,8000
4,04

(94,0000)
1
-
3
293
2 (1)
5 (1)
-  (-)
95,0000
94,0000
97,8000
98,5000
99,0000
2 (1)
25 (1)
200 (2)
92,0000
96,0000
09:00:00 LCC0622
(LCC0622)





(91,5000)
-
-

3 (1)
5 (1)
-  (-)
90,0100
90,0000
95,0000
98,0000
100,0000
14 (2)
3 (1)
5 (1)
89,5000
93,5000
09:00:00 LCC1020
(LCC1020)





(99,0000)
-
-

-  (-)
-  (-)
-  (-)




-  (-)
-  (-)
-  (-)
94,0000
104,0000
09:00:00 LCC1021
(LCC1021)





(100,0000)
-
-

-  (-)
-  (-)
-  (-)




-  (-)
-  (-)
-  (-)
95,0000
105,0000
09:00:00 LCC1022
(LCC1022)





(100,0000)
-
-

-  (-)
-  (-)
-  (-)


98,0000

1 (1)
-  (-)
-  (-)
96,0000
104,0000