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 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
17:30:00 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
17:30:00 KR10522
(KR10522)
90,0000
90,0000
90,0000
90,0000
90,0000(#)
-10,58
-10,58
(100,6500)
1
-
4
360
4 (1)
-  (-)
-  (-)
80,0000

95,0000

104 (2)
-  (-)
-  (-)
95,6500
105,6500
17:30:00 KR10621
(KR10621)
89,9200
89,9000
89,9200
89,9000
90,0100(#)
-0,08
0,04
(89,9700)
4
-
74
6 654
100 (1)
12 (1)
102 (1)
87,0100
87,0000
85,6200
90,0000
92,9000
95,0000
100 (1)
100 (1)
20 (1)
79,9700
99,9700
17:30:00 KRA0423
(KRA0423)





(100,8000)
-
-

-  (-)
-  (-)
-  (-)




-  (-)
-  (-)
-  (-)
95,8000
105,8000
17:30:00 KRA0424




(100,0000)
-
-

-  (-)
-  (-)
-  (-)




-  (-)
-  (-)
-  (-)
96,0000
104,0000
17:30:00 KRA0528
(KRA0528)





(100,0000)
-
-

-  (-)
-  (-)
-  (-)




-  (-)
-  (-)
-  (-)
96,0000
104,0000
17:30:00 KRA1027




(100,0000)
-
-

-  (-)
-  (-)
-  (-)




-  (-)
-  (-)
-  (-)
95,0000
105,0000
17:30:00 KRA1226
(KRA1226)





(100,0000)
-
-

-  (-)
-  (-)
-  (-)




-  (-)
-  (-)
-  (-)
95,0000
105,0000
17:30:00 KCH
(KRAKCHEM)
0,3500
0,3500
0,3700
0,3700
0,3800(#)
8,82
11,76
(0,3400)
5
-
2 500
885
495 (1)
85 (1)
2 000 (1)
0,3800
0,3700
0,3500
0,3800
0,3900
0,4200
3 541 (1)
2 000 (1)
668 (1)
0,3060
0,3740
17:30:00 KRC
(KREC)
4,9500
4,9200
5,1400
5,0800
4,9500(#)
7,17
4,43
(4,7400)
12
-
4 996
24 911
1 814 (2)
1 600 (1)
1 977 (2)
4,8700
4,8600
4,7400
5,0800
5,1400
5,6600
793 (1)
1 202 (1)
420 (1)
4,2700
5,2000
17:30:00 KRI
(KREDYTIN)
5,6000
5,6000
5,6000
5,6000
5,6000(#)
0,00
0,00
(5,6000)
5
-
73
409
256 (2)
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
17:30:00 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
17:30:00 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
17:30:00 KRI0423
(KRI0423)



60,0000(#)

-29,41
(85,0000)
-
-

1 (1)
-  (-)
-  (-)
60,0000

60,0000
93,0000
97,0000
5 (1)
1 (1)
9 (1)
77,0000
93,0000
17:30:00 KRI0822
(KRI0822)





(100,0000)
-
-

1 (1)
-  (-)
-  (-)
98,5000

100,0000

9 (1)
-  (-)
-  (-)
95,0000
105,0000
17:30:00 KRI1020
(KRI1020)





(93,0000)
-
-

4 (1)
-  (-)
-  (-)
85,0000

94,9600
94,9700
95,0000
10 (1)
5 (1)
6 (2)
89,0000
97,0000
17:30:00 KRI1221
(KRI1221)





(75,0000)
-
-

10 (1)
-  (-)
-  (-)
60,0000

81,4600
81,4700
82,0000
101 (2)
7 (1)
10 (1)
65,0000
85,0000
17:30:00 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
17:30:00 KRU0224
(KRU0224)
88,9900
88,9900
88,9900
88,9900
88,9900(#)
-2,74
-2,74
(91,5000)
1
-
15
1 335
50 (1)
150 (2)
50 (1)
81,0000
80,0000
77,0000
88,9000
88,9900
89,0000
111 (1)
25 (1)
76 (2)
86,5000
96,5000
17:30:00 KRU0321
(KRU0321)
91,6500
91,6000
91,8500
91,8500
0,17

(91,6900)
6
-
231
21 172
50 (1)
44 (1)
29 (1)
91,8500
91,6600
91,6500
93,4800
93,4900
93,5000
100 (1)
188 (2)
40 (1)
86,6900
96,6900
17:30:00 KRU0322
(KRU0322)





(90,0000)
-
-

12 (1)
-  (-)
-  (-)
91,1000

92,6000
93,6000
12 (1)
10 (1)
-  (-)
85,0000
95,0000
17:30:00 KRU0325
(KRU0325)
85,0000
85,0000
85,0000
85,0000
85,0000(#)
0,12
0,12
(84,9000)
2
-
6
510
10 (1)
13 (1)
13 (1)
85,0000
82,0000
80,9000
86,1000
88,9000
89,8900
13 (1)
4 (1)
8 (1)
74,9000
94,9000
17:30:00 KRU0521
(KRU0521)
91,0900
91,0900
91,2000
91,2000
0,11

(91,1000)
7
-
336
30 618
140 (1)
1 (1)
200 (1)
91,1000
89,9100
89,9000
93,0000
94,0000
94,9800
100 (1)
290 (1)
200 (1)
86,1000
96,1000
17:30:00 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
17:30:00 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
17:30:00 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
17:30:00 KRU0622
(KRU0622)





(100,6500)
-
-

4 (1)
-  (-)
-  (-)
85,0000



-  (-)
-  (-)
-  (-)
95,6500
105,6500
17:30:00 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
17:30:00 KRU0921
(KRU0921)





(90,9000)
-
-

100 (1)
50 (1)
111 (1)
87,9700
87,9600
87,9500
90,7200
90,7400
90,9800
100 (1)
365 (2)
45 (1)
85,9000
95,9000
17:30:00 KRU0924
(KRU0924)
88,8800
88,8800
88,8800
88,8800
0,00

(88,8800)
1
-
30
2 666
50 (1)
35 (1)
13 (1)
82,5000
82,4000
82,0500
88,8800
88,8900
88,9000
229 (2)
37 (1)
68 (1)
78,8800
98,8800
17:30:00 KRU1022
(KRU1022)





(96,0000)
-
-

13 (1)
-  (-)
-  (-)
91,0000

92,2000
93,0000
97,4000
13 (1)
13 (1)
12 (1)
91,0000
101,0000
17:30:00 KRU1023
(KRU1023)





(95,0000)
-
-

12 (1)
-  (-)
-  (-)
90,0000

92,7000
97,4000
12 (1)
12 (1)
-  (-)
90,0000
100,0000
17:30:00 KRU1120
(KRU1120)
97,0000
97,0000
97,0000
97,0000
2,05

(95,0500)
1
-
120
11 640
180 (1)
40 (1)
103 (1)
97,0000
95,1100
95,1000
97,4000
97,4100
97,9000
100 (1)
100 (1)
100 (1)
90,0500
100,0500
17:30:00 KRU1121
(KRU1121)





(87,5000)
-
-

12 (1)
13 (1)
58 (2)
87,0000
85,0000
83,0000
89,6000
94,0000
95,0000
12 (1)
8 (1)
70 (1)
77,5000
97,5000
17:30:00 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
17:30:00 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
17:30:00 KRU1221
(KRU1221)
88,0000
87,4000
91,0000
87,4000
87,4000(#)
-0,68
-0,68
(88,0000)
10
-
780
69 292
29 (1)
100 (1)
100 (1)
87,4000
87,0000
86,6100
91,0000
92,0000
93,4900
96 (1)
97 (1)
100 (1)
78,0000
98,0000
17:30:00 KRU
(KRUK)
65,0000
64,7500
73,6500
73,1500
73,1500(#)
14,30
14,30
(64,0000)
2111
-
176 412
12 124 027
96 (1)
25 (1)
556 (2)
72,5500
72,5000
72,4000
73,1500
73,2000
73,2500
1 914 (4)
201 (2)
212 (2)
57,6000
70,4000
17:30:00 KSW
(KRUSZWICA)
50,8000
50,8000
52,0000
51,8000
50,8000(#)
1,97
0,00
(50,8000)
57
-
1 889
96 979
40 (2)
20 (2)
102 (4)
51,4000
51,2000
51,0000
51,8000
52,0000
52,4000
1 596 (1)
45 (2)
105 (3)
45,8000
55,8000
17:30:00 KVT
(KRVITAMIN)
4,4900
4,4000
4,7500
4,4800
4,4900(#)
1,13
1,35
(4,4300)
110
-
57 067
256 284
1 000 (1)
200 (1)
799 (2)
4,4500
4,4400
4,4300
4,5000
4,5100
4,5300
1 336 (2)
350 (1)
500 (1)
3,9900
4,8700
17:30:00 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)
3 463 (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
17:30:00 LAB
(LABOPRINT)
10,0000
10,0000
10,0000
10,0000
10,0000(#)
0,00
0,00
(10,0000)
6
-
6
60
50 (1)
800 (1)
50 (1)
9,7200
9,6000
9,3000
10,0000
10,0500
10,1000
257 (1)
750 (1)
47 (1)
9,0000
11,0000
17:30:00 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
17:30:00 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)
1 000 (1)
3,7600
3,7300
2,9800
3,9800
4,0800
4,2900
420 (1)
318 (1)
500 (1)
3,2800
4,0000
17:30:00 LCC0222
(LCC0222)





(100,0000)
-
-

-  (-)
-  (-)
-  (-)


100,2000
101,3900
21 (2)
4 (1)
-  (-)
95,0000
105,0000
17:30:00 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)
93,8000
101,8000
17:30:00 LCC0622
(LCC0622)





(91,5000)
-
-

3 (1)
5 (1)
-  (-)
90,0100
90,0000
95,0000
98,0000
100,0000
14 (2)
3 (1)
5 (1)
87,5000
95,5000
17:30:00 LCC1020
(LCC1020)





(99,0000)
-
-

-  (-)
-  (-)
-  (-)




-  (-)
-  (-)
-  (-)
94,0000
104,0000
17:30:00 LCC1021
(LCC1021)





(100,0000)
-
-

-  (-)
-  (-)
-  (-)




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





(100,0000)
-
-

-  (-)
-  (-)
-  (-)


98,0000

1 (1)
-  (-)
-  (-)
96,0000
104,0000