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 BNPPBSK0422 BOW CDR DS1023 ERB F6MWH20 FENGH20 FLTSH20 FPXMH20 GHE0722 GRN INS1020 INTLCCC24323 INTLDOW16790 INTLKGH12203 INTLPAL25031 INTLPLA25270 INTLVOW17137 INTSDBK03897 INTSNDX23333 INTSTNF25171 JHM0821 KRU0322 MXC MEX OPN OW20B202600 OW20L192075 OW20N201850 OW20X191700 PBG PEONP01 PKOASZEWZ PRZ1025 RCDAXAOPEN RCFL2PLAY RCFL3EUH RCFL3SOY RCFL4TOTF RCFL8SILVE RCFS3BOSS RCFS3PZU RCFS5LIGH1 RCGCOMB0421 RCKTXAOPEN RCSAEAOPEN RCTLPGN002 RCTSSUGA07 SBK1020 SON UCEXSX6P0524 WTN
ostatnie notowanie: 22.11.2019
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 KRU0322
(KRU0322)





(100,1000)
-
-

10 (1)
-  (-)
-  (-)
99,5000

100,6000

10 (1)
-  (-)
-  (-)
95,1000
105,1000
17:30:00 KRU0325
(KRU0325)
101,1300
101,1300
101,2500
101,2500
-0,20

(101,4500)
3
-
10
1 012
6 (1)
100 (1)
10 (1)
100,5000
100,1000
99,0000
101,4900
101,5000
101,7200
5 (1)
10 (1)
3 (1)
96,4500
106,4500
17:30:00 KRU0521
(KRU0521)
100,3900
100,3900
100,3900
100,3900
100,1000(#)
0,00
-0,29
(100,3900)
1
-
47
4 718
100 (1)
100 (1)
1 744 (3)
100,1300
100,1000
100,0200
100,3900
100,4000
100,4200
53 (1)
584 (1)
100 (1)
95,3900
105,3900
17:30:00 KRU0522
(KRU0522)





(100,2000)
-
-

10 (1)
10 (1)
1 (1)
99,9100
99,9000
0,0100
101,1900
101,2900
101,4000
1 (1)
5 (1)
10 (1)
95,2000
105,2000
17:30:00 KRU0620
(KRU0620)





(100,4000)
-
-

100 (1)
100 (1)
100 (1)
100,0000
99,0000
96,0000
100,6700
100,7900
100,8000
223 (1)
171 (1)
301 (1)
95,4000
105,4000
17:30:00 KRU0621
(KRU0621)





(100,9400)
-
-

45 (1)
1 (1)
5 (1)
100,2000
100,0000
99,8100
100,9900
101,3000
101,8000
5 (1)
10 (1)
25 (1)
95,9400
105,9400
17:30:00 KRU0622
(KRU0622)





(100,6500)
-
-

10 (1)
-  (-)
-  (-)
100,0000



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





(101,1000)
-
-

44 (2)
10 (1)
-  (-)
101,1000
100,5000
101,5000
101,6500
101,6900
10 (1)
5 (1)
6 (1)
96,1000
106,1000
17:30:00 KRU0921
(KRU0921)





(100,0600)
-
-

100 (1)
100 (1)
100 (1)
100,0100
99,9300
99,9200
100,2200
100,2300
100,8400
25 (1)
54 (1)
100 (1)
95,0600
105,0600
17:30:00 KRU0924
(KRU0924)





(100,1500)
-
-

219 (1)
142 (1)
30 (1)
100,1200
100,1100
100,0000
100,1500
100,3300
100,3400
1 (1)
164 (1)
100 (1)
95,1500
105,1500
17:30:00 KRU1022
(KRU1022)
100,8000
100,8000
100,8000
100,8000
0,10

(100,7000)
2
-
18
1 814
10 (1)
10 (1)
-  (-)
99,6000
99,3000
100,8000
101,0000
2 (1)
10 (1)
-  (-)
95,7000
105,7000
17:30:00 KRU1023
(KRU1023)





(100,6000)
-
-

10 (1)
-  (-)
-  (-)
100,0000

100,6000
101,5000
5 (1)
10 (1)
-  (-)
95,6000
105,6000
17:30:00 KRU1120
(KRU1120)





(100,9600)
-
-

130 (2)
106 (1)
100 (1)
100,4600
100,3000
100,1100
101,4700
101,4800
101,4900
183 (3)
67 (1)
100 (1)
95,9600
105,9600
17:30:00 KRU1121
(KRU1121)





(100,6000)
-
-

20 (1)
10 (1)
-  (-)
100,1000
100,0000
100,6500
101,5000
3 (1)
10 (1)
-  (-)
95,6000
105,6000
17:30:00 KRU1123
(KRU1123)
100,4500
100,4500
100,4500
100,4500
-0,04

(100,4900)
3
-
18
1 808
100 (1)
55 (1)
500 (1)
100,3100
100,3000
99,7100
100,4500
100,4900
100,5000
321 (1)
100 (1)
169 (2)
95,4900
105,4900
17:30:00 KRU1220
(KRU1220)





(101,2000)
-
-

10 (1)
10 (1)
-  (-)
100,0500
99,9000
101,2000
101,4000
101,4900
43 (1)
10 (1)
25 (1)
96,2000
106,2000
17:30:00 KRU1221
(KRU1221)





(100,0000)
-
-

130 (1)
79 (1)
145 (2)
100,0200
100,0100
100,0000
100,3700
100,3800
100,4400
130 (1)
100 (1)
170 (2)
95,0000
105,0000
17:30:00 KRU
(KRUK)
141,7000
138,2000
143,1000
142,8000
142,8000(#)
0,78
0,78
(141,7000)
874
-
43 055
6 104 066
15 (1)
150 (3)
227 (1)
142,6000
142,3000
142,1000
142,8000
142,9000
143,0000
143 (4)
139 (5)
287 (3)
127,6000
155,8000
17:30:00 KSW
(KRUSZWICA)
45,0000
44,5000
45,0000
45,0000
45,0000(#)
1,12
1,12
(44,5000)
12
-
517
23 181
20 (1)
100 (1)
34 (1)
44,6000
44,5000
44,4000
45,0000
45,8000
45,9000
459 (1)
80 (1)
50 (1)
40,1000
48,9000
17:30:00 KVT
(KRVITAMIN)
4,6700
4,5300
4,7400
4,7400
4,7400(#)
1,28
1,28
(4,6800)
6
-
2 210
10 361
625 (2)
1 685 (1)
330 (1)
4,5300
4,5200
4,1100
4,7400
4,9400
4,9500
1 290 (1)
3 000 (1)
90 (1)
4,2200
5,1400
17:30:00 KSG
(KSGAGRO)



1,2400(#)

-0,80
(1,2500)
-
-

348 (1)
243 (1)
2 996 (1)
1,2400
1,2100
1,2000
1,2400
1,2600
1,2800
248 (1)
1 550 (1)
300 (1)
1,1300
1,3700
17:30:00 LAB
(LABOPRINT)
9,9400
9,9200
9,9400
9,9200
1,22

(9,8000)
12
-
120
1 191
850 (1)
284 (1)
50 (1)
9,5800
9,5000
9,3000
10,0500
10,3000
10,4500
750 (1)
14 (1)
56 (1)
8,8200
10,7500
17:30:00 LRK
(LARK)





(0,1500)
-
-

-  (-)
-  (-)
-  (-)




-  (-)
-  (-)
-  (-)

17:30:00 LRQ
(LARQ)
2,3600
2,1400
2,3600
2,2600
2,3600(#)
-4,24
0,00
(2,3600)
29
-
72 750
161 854
885 (2)
800 (1)
2 000 (1)
2,1400
2,1200
2,0600
2,2600
2,3000
2,3600
553 (1)
2 555 (2)
1 055 (2)
2,1400
2,5800
17:30:00 LCC0222
(LCC0222)





(100,7000)
-
-

30 (2)
-  (-)
-  (-)
99,0000

100,7200
100,7400
6 (1)
4 (1)
-  (-)
95,7000
105,7000
17:30:00 LCC0521
(LCC0521)





(101,0000)
-
-

15 (2)
1 (1)
1 (1)
100,0100
100,0000
0,0100
101,0000
101,1900
101,2000
95 (1)
5 (2)
2 (1)
96,0000
106,0000
17:30:00 LCC0622
(LCC0622)





(100,6000)
-
-

5 (1)
-  (-)
-  (-)
100,1000

100,6700
100,6900
100,7400
7 (1)
6 (1)
5 (1)
95,6000
105,6000
17:30:00 LCC1020
(LCC1020)





(100,1000)
-
-

12 (2)
-  (-)
-  (-)
99,9100

102,0000

5 (1)
-  (-)
-  (-)

17:30:00 LCC1021
(LCC1021)





(100,0000)
-
-

-  (-)
-  (-)
-  (-)




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





(100,8000)
-
-

-  (-)
-  (-)
-  (-)




-  (-)
-  (-)
-  (-)

17:30:00 LEN
(LENA)
3,2500
3,2000
3,2500
3,2000
3,2000(#)
-0,31
-0,31
(3,2100)
22
-
3 967
12 764
450 (1)
6 250 (5)
1 008 (1)
3,1600
3,1500
3,1300
3,2500
3,2600
3,2700
180 (1)
2 780 (1)
898 (3)
2,8900
3,5300
17:30:00 LTX
(LENTEX)
7,3800
7,3800
7,4200
7,3800
-0,54

(7,4200)
13
-
2 824
20 901
500 (1)
585 (1)
180 (1)
7,3600
7,2400
7,1800
7,3800
7,4000
7,4200
1 000 (1)
885 (1)
684 (2)
6,6800
8,1600
17:30:00 LBT
(LIBET)
0,6500
0,6360
0,6800
0,6680
0,6680(#)
1,21
1,21
(0,6600)
23
-
86 438
56 522
2 000 (1)
6 500 (2)
17 000 (1)
0,6560
0,6540
0,6520
0,6680
0,6700
0,6740
9 365 (1)
8 000 (1)
1 994 (1)
0,5940
0,7260
17:30:00 LVC
(LIVECHAT)
36,5000
36,5000
36,8500
36,8500
36,8500(#)
0,96
0,96
(36,5000)
44
-
2 938
107 537
500 (1)
36 (2)
68 (2)
36,8500
36,3000
35,6500
36,9000
37,0000
37,2000
62 (2)
1 800 (3)
1 402 (2)
32,8500
40,1500
17:30:00 LKD0621
(LKD0621)





(100,9900)
-
-

7 (1)
6 (1)
10 (1)
100,3100
100,1100
100,0500
101,4500
101,4600
101,6100
10 (1)
20 (1)
2 (1)

17:30:00 LMASFIZ
(LMASFIZ)





(1 145,0000)
-
-

2 (1)
5 (1)
5 (1)
1 005,0000
1 002,1000
1 000,0000
1 145,0000

70 (1)
-  (-)
-  (-)
1 030,5000
1 259,5000
17:30:00 LMBSFIZ
(LMBSFIZ)





(1 019,2000)
-
-

2 (1)
9 (1)
20 (1)
1 016,1000
1 015,2000
1 015,1000
1 079,9000
1 250,0000
2 (1)
2 (1)
-  (-)
917,2800
1 121,1200
17:30:00 LMCSFIZ
(LMCSFIZ)





(1 019,0000)
-
-

2 (1)
9 (1)
20 (1)
1 016,1000
1 015,2000
1 015,1000
1 079,9000

3 (1)
-  (-)
-  (-)
917,1000
1 120,9000
17:30:00 LMDSFIZ
(LMDSFIZ)





(1 012,1000)
-
-

2 (1)
9 (1)
20 (1)
1 016,1000
1 015,2000
1 015,1000
1 079,9000
1 290,0000
7 (1)
69 (1)
-  (-)
910,8900
1 113,3100
17:30:00 LMESFIZ
(LMESFIZ)





(1 018,1000)
-
-

2 (1)
9 (1)
20 (1)
1 013,1000
1 012,2000
1 012,1000


-  (-)
-  (-)
-  (-)
916,2900
1 119,9100
17:30:00 LKD
(LOKUM)
13,9000
13,5000
14,0000
14,0000
14,0000(#)
0,72
0,72
(13,9000)
9
-
1 230
16 744
158 (1)
500 (2)
748 (2)
13,7000
13,6000
13,5000
14,0000
14,1000
15,0000
380 (1)
97 (1)
453 (2)
12,6000
15,2000
17:30:00 LTS
(LOTOS)
86,5000
86,5000
88,2000
87,3000
87,3000(#)
0,85
0,85
(86,5600)
2612
-
262 704
23 001 952
75 (1)
5 631 (3)
334 (1)
-1,0000
87,3000
87,2800
87,5800
87,6000
87,6400
7 (1)
400 (1)
1 161 (2)
77,9200
95,2000
17:30:00 LPP
(LPP)
8 600,0000
8 595,0000
8 790,0000
8 725,0000
8 725,0000(#)
1,45
1,45
(8 600,0000)
999
-
2 226
19 426 880
1 (1)
90 (2)
10 (3)
-1,0000
8 725,0000
8 720,0000
8 750,0000
8 755,0000
8 765,0000
1 (1)
6 (1)
6 (1)
7 740,0000
9 460,0000
17:30:00 LSI
(LSISOFT)
16,2000
16,1000
16,4500
16,1000
16,1000(#)
-1,23
-1,23
(16,3000)
50
-
6 861
111 537
83 (1)
580 (1)
1 925 (1)
16,0500
15,9000
15,8000
16,1000
16,2000
16,2500
249 (1)
100 (1)
100 (1)
14,7000
17,9000
17:30:00 LBW
(LUBAWA)
0,8460
0,8200
0,8460
0,8360
0,8360(#)
0,24
0,24
(0,8340)
66
-
102 146
84 907
2 649 (2)
1 555 (1)
3 100 (1)
0,8200
0,8140
0,8120
0,8360
0,8400
0,8420
13 466 (2)
2 740 (1)
2 304 (1)
0,7520
0,9160
17:30:00 MAB
(MABION)
93,9000
93,9000
98,0000
98,0000
98,0000(#)
4,48
4,48
(93,8000)
168
-
5 635
547 781
42 (1)
70 (2)
400 (1)
97,6000
97,4000
97,3000
98,0000
99,0000
99,5000
400 (3)
136 (3)
31 (1)
84,5000
103,0000
17:30:00 MAK
(MAKARONPL)
4,5800
4,5800
4,7000
4,7000
0,00

(4,7000)
2
-
25
115
2 276 (3)
218 (3)
400 (1)
4,5800
4,5600
4,5400
4,7000
4,7400
4,7600
999 (1)
1 650 (1)
1 280 (2)
4,2400
5,1500
17:30:00 MGT
(MANGATA)
70,0000
69,0000
70,0000
69,0000
-1,43

(70,0000)
2
-
4
277
42 (2)
252 (3)
102 (1)
68,5000
68,0000
66,0000
69,5000
70,0000
71,0000
16 (1)
118 (1)
125 (1)
63,0000
77,0000
17:30:00 MVP
(MARVIPOL)
4,1000
4,1000
4,2900
4,1800
4,1800(#)
1,95
1,95
(4,1000)
82
-
59 287
248 343
251 (1)
500 (1)
2 000 (1)
4,1000
4,0500
4,0400
4,1800
4,2000
4,2700
1 087 (2)
1 042 (2)
1 500 (2)
3,6900
4,5100
17:30:00 MPH
(MASTERPHA)
4,9500
4,7000
4,9500
4,8300
4,8300(#)
-2,42
-2,42
(4,9500)
32
-
4 096
19 630
1 620 (1)
200 (1)
200 (1)
4,6400
4,5200
4,5100
4,8400
4,8600
4,8800
206 (1)
942 (1)
1 364 (1)
4,4600
5,4400