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 BNPPBSK0422 BOS CEZ DVL0523 ENI FACPZ20 FEURH21 FMF0624 FTPEU20 GNB0221 HRS INTLADS13409 INTLDNP23523 INTLKGH29785 INTLPKO29413 INTLW2028639 INTSBND25148 INTSEUD29132 INTSNKX28217 INTSSLV02279 INTSW2028480 KOS1133 LCC1022 MBK1028 NNG OW20C211900 OW20D202175 OW20F201000 OW20I202500 OW20P201500 OW20Q201200 OW20R202150 PBG PGL1127 PIW PS1024 RCFL10GOLD1 RCFL2SOY RCFL3GOLD RCFL3SUGA2 RCFL4SILVE1 RCFL6CORN RCFS1NAG RCFS3BPL RCFS3PALL3 RCFS4PGN RCFS6FW201 RCGCOMB0221 RCLCOAOPEN RCSAEAOPEN RCTSCOFF4 RON0521 SIE1134 TRK VTG1022 ZAM1126
ostatnie notowanie: 07.04.2020
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
09:00:00 LCC1022
(LCC1022)





(100,0000)
-
-

-  (-)
-  (-)
-  (-)


98,0000

1 (1)
-  (-)
-  (-)
98,0000
102,0000
11:53:48 LEN
(LENA)
2,9900
2,9900
3,1000
3,0800
2,9900(#)
3,01
0,00
(2,9900)
20
-
7 514
22 789
333 (1)
2 600 (1)
1 000 (1)
3,0000
2,9900
2,9800
3,0800
3,1000
3,1100
4 303 (2)
12 884 (5)
746 (1)
2,7000
3,2800
12:36:04 LTX
(LENTEX)
9,7000
8,4000
9,7000
8,7000
8,7000(#)
-8,03
-8,03
(9,4600)
295
-
112 463
997 094
1 350 (2)
198 (1)
1 047 (1)
8,5600
8,5400
8,5200
8,7200
8,7400
8,7600
1 653 (2)
554 (1)
585 (1)
8,5200
10,4000
12:34:19 LBT
(LIBET)
1,1400
1,0800
1,1800
1,0900
1,1400(#)
-4,39
0,00
(1,1400)
59
-
70 655
79 090
854 (1)
2 183 (2)
6 000 (1)
1,0900
1,0800
1,0700
1,1400
1,1450
1,1500
9 000 (2)
2 000 (1)
36 834 (3)
1,0300
1,2500
12:34:48 LVC
(LIVECHAT)
46,0000
46,0000
47,5000
46,5000
46,0000(#)
1,75
0,66
(45,7000)
256
-
21 966
1 027 843
374 (2)
192 (3)
110 (1)
46,4500
46,2500
46,2000
46,5000
46,6000
46,7000
51 (1)
324 (3)
425 (2)
41,1500
50,2000
09:00:00 LKD0621
(LKD0621)





(97,7700)
-
-

5 (1)
17 (2)
5 (1)
95,0100
93,5000
93,0100
98,0000
99,4800
99,4900
77 (1)
4 (1)
10 (1)
92,7700
102,7700
09:00:00 LKD0623
(LKD0623)





(98,0000)
-
-

-  (-)
-  (-)
-  (-)


98,0000

40 (1)
-  (-)
-  (-)
93,0000
103,0000
09:00:00 LMASFIZ
(LMASFIZ)





(1 200,0000)
-
-

11 (2)
-  (-)
-  (-)
750,0000



-  (-)
-  (-)
-  (-)
1 080,0000
1 320,0000
09:00:00 LMBSFIZ
(LMBSFIZ)





(1 224,9000)
-
-

6 (1)
-  (-)
-  (-)
750,0000



-  (-)
-  (-)
-  (-)
1 102,4100
1 347,3900
09:00:00 LMCSFIZ
(LMCSFIZ)





(1 113,0000)
-
-

-  (-)
-  (-)
-  (-)




-  (-)
-  (-)
-  (-)
1 001,7000
1 224,3000
11:25:09 LMDSFIZ
(LMDSFIZ)
879,9000
879,9000
879,9000
879,9000
4,50

(842,0000)
1
-
2
1 760
58 (4)
2 (1)
7 (1)
836,1000
831,1000
826,1000


-  (-)
-  (-)
-  (-)
757,8000
926,2000
09:00:00 LMESFIZ
(LMESFIZ)





(1 225,2000)
-
-

4 (1)
-  (-)
-  (-)
750,0000

1 225,0000

7 (1)
-  (-)
-  (-)
1 102,6800
1 347,7200
12:05:49 LKD
(LOKUM)
11,0000
10,1000
11,3000
11,3000
4,63

(10,8000)
12
-
1 751
18 744
900 (2)
570 (3)
526 (3)
10,4000
10,2000
10,1000
11,3500
11,4500
11,7000
50 (1)
65 (1)
65 (1)
9,7200
11,8500
12:36:16 LTS
(LOTOS)
67,0000
66,0000
68,9000
66,5200
67,0000(#)
2,18
2,92
(65,1000)
3364
-
457 197
30 866 639
62 (2)
200 (2)
266 (2)
66,4000
66,3600
66,2600
66,5200
66,5800
66,6000
104 (1)
200 (1)
366 (2)
58,6000
71,6000
12:36:05 LPP
(LPP)
5 250,0000
5 210,0000
5 525,0000
5 420,0000
5 250,0000(#)
5,24
1,94
(5 150,0000)
1011
-
2 110
11 422 085
1 (1)
1 (1)
63 (8)
5 420,0000
5 405,0000
5 400,0000
5 440,0000
5 445,0000
5 450,0000
10 (3)
6 (3)
10 (2)
4 636,0000
5 665,0000
09:00:00 LPP1224
(LPP1224)





(100,0000)
-
-

-  (-)
-  (-)
-  (-)


100,0000
100,3800
100,3900
5 (1)
20 (1)
5 (1)
95,0000
105,0000
12:35:10 LSI
(LSISOFT)
14,6000
14,5000
14,7000
14,5500
14,6000(#)
-1,69
-1,35
(14,8000)
34
-
6 698
97 500
633 (2)
8 (1)
771 (2)
14,5500
14,5000
14,2500
14,6500
14,7500
14,8000
151 (2)
169 (1)
1 763 (3)
13,3500
16,2500
12:36:10 LBW
(LUBAWA)
1,5000
1,2300
1,5500
1,4200
1,3300(#)
-8,97
-14,74
(1,5600)
1793
-
3 190 022
4 406 001
12 000 (1)
15 000 (4)
7 600 (2)
1,4100
1,4000
1,3900
1,4200
1,4250
1,4300
8 638 (2)
23 324 (3)
18 500 (4)
1,4050
1,7150
12:36:16 MAB
(MABION)
28,4000
25,6500
28,4000
27,1500
25,8000(#)
0,18
-4,80
(27,1000)
644
-
76 830
2 079 725
159 (1)
227 (3)
700 (2)
26,9500
26,9000
26,8000
27,4500
27,5000
27,5500
159 (1)
144 (1)
144 (1)
24,4000
29,8000
12:17:08 MAK
(MAKARONPL)
5,5500
5,5000
5,6000
5,5500
5,5500(#)
2,78
2,78
(5,4000)
34
-
15 891
87 818
21 271 (2)
2 694 (2)
5 045 (7)
5,5000
5,4500
5,4000
5,6000
5,6500
5,7000
10 389 (6)
2 750 (3)
10 068 (7)
4,8600
5,9000
12:32:19 MGT
(MANGATA)
48,2000
48,0000
49,6000
49,6000
48,2000(#)
5,53
2,55
(47,0000)
14
-
688
33 646
50 (1)
93 (1)
40 (1)
48,6000
48,0000
47,8000
49,6000
49,8000
50,0000
180 (1)
464 (1)
658 (1)
42,4000
51,5000
12:17:23 MVP
(MARVIPOL)
3,3200
3,3100
3,3600
3,3200
3,3200(#)
0,61
0,61
(3,3000)
38
-
59 454
197 747
1 877 (3)
687 (2)
1 800 (1)
3,3100
3,3000
3,2700
3,3400
3,3500
3,3600
4 533 (3)
1 400 (1)
1 000 (1)
2,9700
3,6300
12:35:41 MPH
(MASTERPHA)
5,1800
4,3000
5,2000
4,7000
5,0000(#)
-5,81
0,20
(4,9900)
33
-
6 284
29 747
500 (1)
5 300 (4)
1 000 (1)
-1,0000
4,5200
4,5000
5,0000
5,1000
5,2000
1 720 (3)
326 (1)
2 894 (2)
4,2100
5,1200
12:33:18 MXC
(MAXCOM)
14,2000
12,2000
14,8500
12,9000
13,0000(#)
-7,86
-7,14
(14,0000)
247
-
45 341
629 408
742 (2)
96 (2)
152 (1)
12,6000
12,4000
12,3000
13,0000
13,2000
13,4000
658 (2)
206 (1)
103 (1)
12,6000
15,4000
12:36:00 MBK
(MBANK)
230,0000
228,4000
239,8000
238,0000
230,0000(#)
4,39
0,88
(228,0000)
894
-
17 790
4 157 240
49 (1)
32 (2)
1 (1)
238,0000
237,6000
237,2000
238,4000
239,0000
239,2000
101 (3)
3 (1)
56 (2)
205,2000
250,8000
09:00:00 MBHPA22
(MBHPA22)





(99,5000)
-
-

-  (-)
-  (-)
-  (-)




-  (-)
-  (-)
-  (-)

09:00:00 MBHPA23
(MBHPA23)





(101,8500)
-
-

1 (1)
-  (-)
-  (-)
100,0000



-  (-)
-  (-)
-  (-)

09:00:00 MBHPA24
(MBHPA24)





(95,0000)
-
-

4 (1)
-  (-)
-  (-)
96,0000



-  (-)
-  (-)
-  (-)
90,0000
100,0000
09:00:00 MBHPA25
(MBHPA25)





(99,5000)
-
-

-  (-)
-  (-)
-  (-)




-  (-)
-  (-)
-  (-)

09:00:00 MBHPA26
(MBHPA26)





(100,0000)
-
-

-  (-)
-  (-)
-  (-)




-  (-)
-  (-)
-  (-)

09:00:00 MBHPA27
(MBHPA27)





(100,0000)
-
-

-  (-)
-  (-)
-  (-)




-  (-)
-  (-)
-  (-)
95,0000
105,0000
09:00:00 MBHPA28
(MBHPA28)





(100,0000)
-
-

-  (-)
-  (-)
-  (-)




-  (-)
-  (-)
-  (-)
95,0000
105,0000
09:00:00 MBHPA29
(MBHPA29)





(100,0000)
-
-

-  (-)
-  (-)
-  (-)




-  (-)
-  (-)
-  (-)

09:00:00 MBHPA30
(MBHPA30)





(100,0000)
-
-

-  (-)
-  (-)
-  (-)




-  (-)
-  (-)
-  (-)

09:00:00 MBHPA31
(MBHPA31)





(100,0000)
-
-

-  (-)
-  (-)
-  (-)




-  (-)
-  (-)
-  (-)
95,0000
105,0000
09:00:00 MBHPA32
(MBHPA32)





(101,4000)
-
-

-  (-)
-  (-)
-  (-)




-  (-)
-  (-)
-  (-)
96,4000
106,4000
09:00:00 MBHPA33
(MBHPA33)





(100,0000)
-
-

-  (-)
-  (-)
-  (-)




-  (-)
-  (-)
-  (-)

09:00:00 MBHPA35
(MBHPA35)





(100,0000)
-
-

-  (-)
-  (-)
-  (-)




-  (-)
-  (-)
-  (-)

09:00:00 MBHPE05
(MBHPE05)





(100,0000)
-
-

-  (-)
-  (-)
-  (-)




-  (-)
-  (-)
-  (-)

09:00:00 MBHPE06
(MBHPE06)





(100,0000)
-
-

-  (-)
-  (-)
-  (-)




-  (-)
-  (-)
-  (-)

09:00:00 MBHPE07
(MBHPE07)





(100,0000)
-
-

-  (-)
-  (-)
-  (-)




-  (-)
-  (-)
-  (-)

09:00:00 MBHPE10
(MBHPE10)





(100,0000)
-
-

-  (-)
-  (-)
-  (-)




-  (-)
-  (-)
-  (-)

09:00:00 MBHPE11
(MBHPE11)





(100,0000)
-
-

-  (-)
-  (-)
-  (-)




-  (-)
-  (-)
-  (-)
95,0000
105,0000
09:00:00 MBHPE12
(MBHPE12)





(100,0000)
-
-

-  (-)
-  (-)
-  (-)




-  (-)
-  (-)
-  (-)

09:00:00 MBHPE13
(MBHPE13)





(100,0000)
-
-

-  (-)
-  (-)
-  (-)




-  (-)
-  (-)
-  (-)

09:00:00 MBHPE14
(MBHPE14)





(100,0000)
-
-

-  (-)
-  (-)
-  (-)




-  (-)
-  (-)
-  (-)
95,0000
105,0000
09:00:00 MBHPE15
(MBHPE15)





(100,0000)
-
-

-  (-)
-  (-)
-  (-)




-  (-)
-  (-)
-  (-)

09:00:00 MBHPE16
(MBHPE16)





(100,0000)
-
-

-  (-)
-  (-)
-  (-)




-  (-)
-  (-)
-  (-)

09:00:00 MBHPE17
(MBHPE17)





(100,0000)
-
-

-  (-)
-  (-)
-  (-)




-  (-)
-  (-)
-  (-)
95,0000
105,0000
09:00:00 MBK0125
(MBK0125)





(98,0000)
-
-

1 (1)
-  (-)
-  (-)
95,0000

98,4500
98,5000
100,0000
10 (1)
10 (1)
1 (1)
93,0000
103,0000