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 ACP BNPPBSK0422 BPHFIZBI4 CFI E151129 ESB0725 FACPM20 FEUHU20 FMBKM20 FTENH20 GHJ0320 GTC0321 INTLADS05520 INTLCDR22517 INTLDOW20040 INTLJSW26104 INTLNOK02493 INTLPLA26435 INTLVOW15842 INTSDBK10306 INTSNAG07096 INTSPZU26849 IPOBENE3K KCH LMBSFIZ MCI0321 NTT OW20B202100 OW20D201900 OW20N201750 OW20O202350 OW20X201700 PEOH213 PKN0921 PRT RCDACAOPEN RCFL2PKO RCFL3EUH RCFL3SILVE2 RCFL4RDGB RCFL6NAG RCFS2NAG1 RCFS3HOT RCFS4LIGH RCFS6FW201 RCGNS020620 RCNIKAOPEN RCTLBPL1 RCTLTOTF2 RCWHTAOPEN SFS TAR VVD WZ0528
ostatnie notowanie: 20.02.2020
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 KCH
(KRAKCHEM)
0,3400
0,3400
0,3400
0,3400
0,3000(#)
0,00
-11,76
(0,3400)
6
-
9 852
3 350
1 (1)
1 (1)
1 (1)
0,3040
0,2820
0,2720
0,3000
0,3870
0,4280
50 (1)
3 320 (1)
1 561 (1)
0,3060
0,3740
17:30:00 KRC
(KREC)
7,2400
7,1000
7,4300
7,4300
7,2400(#)
1,36
-1,23
(7,3300)
9
-
1 590
11 360
53 (1)
1 070 (1)
86 (1)
7,3000
7,1000
5,0000
7,4300
7,4500
7,4900
2 012 (2)
1 000 (1)
1 000 (1)
6,6000
8,0600
17:30:00 KRI
(KREDYTIN)
10,5000
10,5000
10,5000
10,5000
0,00

(10,5000)
6
-
16
168
755 (7)
110 (1)
100 (1)
10,0000
9,5000
9,4500
10,4000
10,5000
10,8000
72 (1)
1 187 (9)
20 (1)
9,4500
11,5000
17:30:00 KZS
(KREZUS)



0,0499(#)

-91,09
(0,5600)
-
-

9 342 (2)
80 (1)
2 000 (1)
-1,0000
1,2500
0,5300
-1,0000
0,0500
0,1000
56 925 (118)
7 (1)
59 (2)
0,5040
0,6160
17:30:00 KRI0320
(KRI0320)
99,8800
99,8500
99,8800
99,8800
0,28

(99,6000)
2
-
20
1 997
3 (1)
1 (1)
8 (1)
99,0000
98,5000
87,0000
99,9300
99,9500
99,9900
5 (1)
26 (2)
5 (1)
95,8800
103,8800
17:30:00 KRI0322
(KRI0322)





(93,7100)
-
-

30 (1)
150 (1)
100 (1)
91,0000
90,8100
90,8000
93,7100
93,7500
93,8000
52 (2)
124 (1)
100 (1)
88,7100
98,7100
17:30:00 KRI0423
(KRI0423)





(96,0000)
-
-

2 (1)
1 (1)
10 (1)
95,0000
94,5000
91,0000
96,0000

10 (1)
-  (-)
-  (-)
91,0000
101,0000
17:30:00 KRI0822
(KRI0822)





(101,0000)
-
-

10 (1)
8 (1)
-  (-)
100,0000
70,0000
101,5000

1 (1)
-  (-)
-  (-)
96,0000
106,0000
17:30:00 KRI1020
(KRI1020)





(98,9900)
-
-

10 (1)
10 (1)
8 (1)
97,6000
97,5000
87,0500
99,0000
99,4800
99,5000
30 (2)
15 (2)
11 (2)
94,9900
102,9900
17:30:00 KRI1221
(KRI1221)





(93,9900)
-
-

100 (1)
10 (1)
130 (1)
91,0000
90,0000
80,5000
94,0000
96,0000
96,9900
160 (2)
170 (3)
50 (1)
88,9900
98,9900
17:30:00 KRK
(KRKA)
337,0000
335,0000
338,0000
338,0000
0,30

(337,0000)
4
-
119
39 940
15 (1)
4 (1)
5 (1)
340,0000
330,0000
323,0000
349,0000
350,0000
360,0000
6 (1)
96 (1)
5 (1)
304,0000
370,0000
17:30:00 KRU0224
(KRU0224)





(100,3000)
-
-

8 (1)
299 (2)
9 (1)
100,1000
100,0100
100,0000
100,3500
100,7800
100,7900
103 (1)
50 (1)
100 (1)
95,3000
105,3000
17:30:00 KRU0321
(KRU0321)





(99,9500)
-
-

200 (3)
100 (1)
350 (2)
99,9500
99,9100
99,9000
100,5300
100,5400
100,5500
100 (1)
580 (2)
100 (1)
94,9500
104,9500
17:30:00 KRU0322
(KRU0322)





(100,9900)
-
-

8 (2)
10 (1)
-  (-)
100,0000
99,6000
100,9900
101,1000
7 (2)
10 (1)
-  (-)
95,9900
105,9900
17:30:00 KRU0325
(KRU0325)





(100,1000)
-
-

4 (1)
10 (1)
10 (1)
100,2100
100,1000
99,9000
101,4000
101,5000
101,8000
10 (1)
10 (1)
10 (1)
95,1000
105,1000
17:30:00 KRU0521
(KRU0521)





(100,2100)
-
-

10 (1)
100 (1)
280 (1)
100,0300
99,9600
99,9500
100,5200
100,5300
100,5400
100 (1)
100 (1)
181 (1)
95,2100
105,2100
17:30:00 KRU0522
(KRU0522)





(100,2000)
-
-

10 (1)
10 (1)
-  (-)
100,0000
99,5000
100,8800
100,8900
100,9900
8 (1)
21 (2)
5 (1)
95,2000
105,2000
17:30:00 KRU0620
(KRU0620)





(99,5000)
-
-

45 (1)
100 (1)
100 (1)
99,6000
99,1000
96,1000
100,4600
100,4700
100,4900
100 (1)
365 (1)
223 (1)
94,5000
104,5000
17:30:00 KRU0621
(KRU0621)





(99,9900)
-
-

10 (1)
-  (-)
-  (-)
99,7000

100,8800
100,8900
101,2000
19 (2)
3 (1)
10 (1)
94,9900
104,9900
17:30:00 KRU0622
(KRU0622)





(100,6500)
-
-

10 (1)
-  (-)
-  (-)
100,0000



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





(100,8500)
-
-

4 (1)
4 (1)
10 (1)
100,2100
100,1000
99,9000
101,4000
102,2000
102,5000
10 (1)
27 (2)
50 (1)
95,8500
105,8500
17:30:00 KRU0921
(KRU0921)





(100,0000)
-
-

100 (1)
100 (1)
100 (1)
99,6800
99,6700
99,5100
100,4700
100,4800
100,6400
100 (1)
100 (1)
100 (1)
95,0000
105,0000
17:30:00 KRU0924
(KRU0924)
100,3000
100,3000
100,3000
100,3000
100,3000(#)
0,00
0,00
(100,3000)
3
-
632
63 390
69 (1)
100 (1)
11 (1)
99,9000
99,8100
99,7500
100,2000
100,3000
100,4800
100 (1)
462 (2)
100 (1)
95,3000
105,3000
17:30:00 KRU1022
(KRU1022)





(101,0000)
-
-

10 (1)
-  (-)
-  (-)
99,5000

100,7000
101,0000
10 (1)
10 (1)
-  (-)
96,0000
106,0000
17:30:00 KRU1023
(KRU1023)





(100,5000)
-
-

10 (1)
10 (1)
-  (-)
99,5000
99,0000
100,5000
101,0000
101,6000
10 (1)
10 (1)
10 (1)
95,5000
105,5000
17:30:00 KRU1120
(KRU1120)





(100,4000)
-
-

397 (1)
100 (1)
100 (1)
100,4000
100,0000
99,6000
100,8900
100,9000
101,0000
100 (1)
78 (1)
170 (1)
95,4000
105,4000
17:30:00 KRU1121
(KRU1121)





(99,5000)
-
-

10 (1)
-  (-)
-  (-)
99,5000

100,9800
100,9900
101,0000
1 (1)
21 (1)
10 (1)
94,5000
104,5000
17:30:00 KRU1123
(KRU1123)





(100,0000)
-
-

600 (2)
500 (1)
500 (1)
99,0000
98,5000
98,1000
100,0000
100,1800
100,1900
84 (1)
100 (1)
100 (1)
95,0000
105,0000
17:30:00 KRU1220
(KRU1220)





(100,2800)
-
-

10 (1)
10 (1)
8 (1)
100,0000
99,4000
99,2800
100,2800
100,2900
100,3000
4 (1)
8 (1)
8 (1)
95,2800
105,2800
17:30:00 KRU1221
(KRU1221)
100,0000
100,0000
100,0100
100,0000
0,00

(100,0000)
3
-
62
6 200
10 (1)
50 (1)
30 (1)
99,9200
99,9100
99,9000
100,0000
100,4100
100,4200
38 (1)
100 (1)
160 (1)
95,0000
105,0000
17:30:00 KRU
(KRUK)
163,0000
162,5000
169,8000
167,0000
167,0000(#)
2,20
2,20
(163,4000)
623
-
18 754
3 118 820
207 (2)
358 (2)
12 (2)
166,0000
165,7000
165,4000
167,0000
167,3000
167,4000
1 319 (3)
11 (2)
28 (3)
147,1000
179,7000
17:30:00 KSW
(KRUSZWICA)
60,6000
57,0000
60,8000
60,0000
60,0000(#)
-0,99
-0,99
(60,6000)
132
-
3 600
213 460
61 (1)
112 (2)
71 (2)
59,0000
58,2000
58,0000
60,0000
60,4000
60,6000
500 (1)
200 (2)
363 (4)
54,6000
66,6000
17:30:00 KVT
(KRVITAMIN)
5,0800
5,0400
5,0800
5,0800
5,0800(#)
-0,78
-0,78
(5,1200)
10
-
2 448
12 406
100 (1)
1 120 (1)
4 000 (3)
5,0600
5,0400
5,0200
5,0800
5,1000
5,1200
331 (1)
500 (1)
900 (1)
4,6100
5,6200
17:30:00 KSG
(KSGAGRO)





(1,1700)
-
-

1 000 (1)
550 (1)
-  (-)
1,1000
0,9400
1,1700
1,2000
1,2300
5 200 (1)
8 255 (2)
1 060 (1)
1,0600
1,2800
17:30:00 LAB
(LABOPRINT)
11,0000
10,8000
11,0000
10,8000
11,0000(#)
0,00
1,85
(10,8000)
8
-
9
98
10 (1)
800 (2)
50 (1)
10,5000
10,3000
10,0000
10,8000
11,0000
11,2000
743 (1)
23 (1)
49 (1)
9,7200
11,8500
17:30:00 LRK
(LARK)





(0,1500)
-
-

-  (-)
-  (-)
-  (-)




-  (-)
-  (-)
-  (-)

17:30:00 LRQ
(LARQ)
3,4600
3,3000
3,4600
3,3000
3,4600(#)
-2,94
1,76
(3,4000)
2
-
1 005
3 317
2 500 (1)
540 (1)
500 (1)
3,2200
3,0800
3,0000
3,4000
3,4600
3,4800
1 000 (1)
350 (1)
1 508 (1)
3,0600
3,7400
17:30:00 LCC0222
(LCC0222)





(101,4000)
-
-

-  (-)
-  (-)
-  (-)


101,3800
101,3900
7 (1)
4 (1)
-  (-)
97,4000
105,4000
17:30:00 LCC0521
(LCC0521)





(100,1900)
-
-

2 (1)
3 (1)
5 (1)
100,2500
100,2100
100,0100
100,6500
100,6900
100,7000
3 (1)
4 (1)
5 (1)
95,1900
105,1900
17:30:00 LCC0622
(LCC0622)





(100,6500)
-
-

9 (1)
5 (1)
3 (1)
100,6000
100,1000
100,0500
101,3500
101,4000
101,4900
5 (1)
30 (1)
2 (1)
95,6500
105,6500
17:30:00 LCC1020
(LCC1020)





(100,4500)
-
-

-  (-)
-  (-)
-  (-)


100,5000

20 (1)
-  (-)
-  (-)
95,4500
105,4500
17:30:00 LCC1021
(LCC1021)





(100,0000)
-
-

2 (1)
-  (-)
-  (-)
100,0000



-  (-)
-  (-)
-  (-)
96,0000
104,0000
17:30:00 LCC1022
(LCC1022)





(100,8000)
-
-

-  (-)
-  (-)
-  (-)




-  (-)
-  (-)
-  (-)
95,8000
105,8000
17:30:00 LEN
(LENA)
3,5400
3,3000
3,6200
3,5000
3,5000(#)
0,00
0,00
(3,5000)
147
-
106 124
364 878
250 (1)
4 000 (2)
4 500 (4)
3,4500
3,4100
3,4000
3,5000
3,5200
3,5400
1 499 (1)
1 200 (2)
900 (1)
3,1500
3,8500
17:30:00 LTX
(LENTEX)
7,4800
7,4000
7,5400
7,5400
7,5400(#)
1,62
1,62
(7,4200)
10
-
988
7 338
142 (1)
525 (2)
138 (1)
7,4200
7,4000
7,3800
7,5400
7,5600
7,6000
372 (1)
1 249 (3)
1 131 (2)
6,6800
8,1600
17:30:00 LBT
(LIBET)
0,6580
0,6000
0,6700
0,6280
0,6280(#)
-3,68
-3,68
(0,6520)
493
-
1 331 949
830 369
5 000 (1)
277 (1)
17 333 (3)
0,6160
0,6140
0,6100
0,6280
0,6320
0,6340
11 121 (4)
2 517 (1)
10 850 (1)
0,5880
0,7160
17:30:00 LVC
(LIVECHAT)
47,0000
46,2000
47,5000
46,2000
46,2000(#)
-1,70
-1,70
(47,0000)
258
-
23 071
1 075 591
413 (1)
50 (1)
352 (2)
46,2000
46,1500
46,0500
46,5000
46,6000
46,9000
25 (1)
5 000 (1)
252 (1)
42,3000
51,7000
17:30:00 LKD0621
(LKD0621)





(100,5000)
-
-

3 (1)
10 (1)
-  (-)
100,5100
100,0500
100,9800
100,9900
101,0000
5 (1)
11 (1)
5 (1)
96,5000
104,5000
17:30:00 LKD0623
(LKD0623)





(100,0000)
-
-

-  (-)
-  (-)
-  (-)




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





(1 223,9000)
-
-

14 (2)
10 (1)
17 (1)
1 026,4000
1 025,7000
1 025,0000


-  (-)
-  (-)
-  (-)
1 101,5100
1 346,2900