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 ACP BNPPBKS0822 BPHFIZBI4 CDL DS1029 ERG F6MWH21 FGT FLTSM20 FPXMM20 GHE0822 ATT INS1020 INTLCCC24323 INTLDOW17806 INTLHSC15685 INTLNOK00968 INTLPKO15123 INTLUSJ26138 INTSCDR24810 INTSKGH00711 INTSPZU20131 IPOBENE3E KCH LMCSFIZ MCI1219 CNG OW20B201800 OW20I202600 OW20M201900 OW20R201900 OW20X192475 PCX0620 PHP0921 PRF RCBSX7E0520 RCFL2ESX RCFL3COFF1 RCFL3PKN RCFL4NAG RCFL6GASO RCFS2PZU RCFS3MBK RCFS4PKO RCFS8PALL RCGSXLV1220 RCROPL1220 RCTLGOLD07 RCTSKGH015 SA11131 SKH TRI WAS ZDW1131
ostatnie notowanie: 05.12.2019
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 KCH
(KRAKCHEM)
0,4350
0,4350
0,4350
0,4350
0,4350(#)
0,00
0,00
(0,4350)
1
-
10
4
1 000 (1)
19 400 (1)
2 223 (1)
0,3900
0,3870
0,3850
0,4300
0,4350
0,4370
301 (1)
1 380 (2)
17 180 (1)
0,3920
0,4780
17:30:00 KRC
(KREC)
5,1300
5,1300
5,1400
5,1400
5,1300(#)
0,19
0,00
(5,1300)
100
-
656
3 368
120 (20)
120 (20)
886 (2)
4,9300
4,9250
4,9200
5,1400
5,1500
5,2000
20 (4)
161 (1)
480 (1)
4,6200
5,6400
17:30:00 KRI
(KREDYTIN)
10,3000
10,3000
11,0000
11,0000
10,3000(#)
11,11
4,04
(9,9000)
4
-
424
4 621
280 (1)
695 (1)
132 (1)
11,1000
10,9000
9,7000
12,8000
21,8000
22,0000
6 (1)
170 (1)
63 (1)
8,9500
10,8000
17:30:00 KZS
(KREZUS)



0,1000(#)

-82,14
(0,5600)
-
-

8 092 (1)
27 (1)
400 (1)
-1,0000
0,5500
0,2500
-1,0000
0,0100
0,0500
93 774 (174)
95 (2)
7 (1)
0,5040
0,6160
17:30:00 KRI0320
(KRI0320)
97,5000
97,5000
97,5000
97,5000
0,00

(97,5000)
1
-
3
293
1 (1)
8 (1)
-  (-)
97,0000
87,0000
97,5000
98,5000
99,0000
39 (1)
24 (2)
17 (2)
92,5000
102,5000
17:30:00 KRI0322
(KRI0322)
83,0000
83,0000
83,0000
83,0000
1,22

(82,0000)
1
-
47
3 901
10 (1)
18 (1)
10 (1)
81,0000
80,0000
79,0000
84,0000
86,9500
87,0000
10 (1)
247 (1)
10 (1)
72,0000
92,0000
17:30:00 KRI0423
(KRI0423)





(95,0000)
-
-

10 (1)
-  (-)
-  (-)
93,5000

95,0000

20 (2)
-  (-)
-  (-)
91,0000
99,0000
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)
90,0000
90,0000
90,0000
90,0000
-2,06

(91,8900)
3
-
12
1 080
1 (1)
8 (1)
1 (1)
89,0000
87,0500
87,0000
90,0000
91,4500
91,9400
3 (1)
16 (2)
5 (1)
86,8900
96,8900
17:30:00 KRI1221
(KRI1221)
85,0000
85,0000
85,0000
85,0000
-1,16

(86,0000)
1
-
200
17 000
10 (1)
78 (2)
130 (1)
84,0000
81,0000
80,5000
85,0000
87,0000
89,0000
11 (1)
20 (2)
103 (1)
76,0000
96,0000
17:30:00 KRK
(KRKA)
300,0000
300,0000
300,0000
300,0000
300,0000(#)
-1,32
-1,32
(304,0000)
1
-
1
300
4 (1)
4 (1)
11 (1)
304,0000
300,0000
270,0000
320,0000
325,0000
190 (1)
5 (1)
-  (-)
274,0000
334,0000
17:30:00 KRU0224
(KRU0224)





(100,7900)
-
-

163 (1)
20 (1)
73 (1)
100,3000
100,0300
100,0100
101,5000
101,9000
100 (1)
63 (1)
-  (-)
95,7900
105,7900
17:30:00 KRU0321
(KRU0321)
100,4500
100,4300
100,4500
100,4500
0,24

(100,2100)
3
-
190
19 083
80 (1)
20 (1)
43 (2)
100,2500
100,2200
100,2000
100,6500
100,7500
100,7700
42 (1)
326 (2)
112 (1)
95,2100
105,2100
17:30:00 KRU0322
(KRU0322)





(100,6000)
-
-

10 (1)
-  (-)
-  (-)
99,5000

100,5900
100,6000
14 (1)
10 (1)
-  (-)
95,6000
105,6000
17:30:00 KRU0325
(KRU0325)





(100,9000)
-
-

12 (1)
10 (1)
100 (1)
101,0000
100,1500
100,1000
101,4800
101,4900
101,5000
6 (1)
29 (1)
91 (1)
95,9000
105,9000
17:30:00 KRU0521
(KRU0521)
100,0100
100,0000
100,4700
100,4700
99,9400(#)
0,09
-0,44
(100,3800)
7
-
413
41 413
100 (1)
100 (1)
50 (1)
100,0200
100,0100
100,0000
100,4500
100,4700
100,4900
161 (2)
48 (1)
197 (2)
95,3800
105,3800
17:30:00 KRU0522
(KRU0522)





(100,0000)
-
-

1 (1)
7 (1)
10 (1)
100,0000
99,9000
99,7000
100,2000
101,1600
101,1700
24 (1)
4 (1)
10 (1)
95,0000
105,0000
17:30:00 KRU0620
(KRU0620)





(100,4000)
-
-

100 (1)
100 (1)
100 (1)
100,0000
99,0000
96,0000
100,6700
100,7900
100,8700
223 (1)
171 (1)
100 (1)
95,4000
105,4000
17:30:00 KRU0621
(KRU0621)





(100,9400)
-
-

5 (1)
5 (1)
10 (1)
100,0000
99,8100
99,8000
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)





(101,4900)
-
-

19 (1)
12 (1)
10 (1)
101,3000
101,1000
100,5000
101,4900
101,5000
102,0000
4 (1)
26 (1)
10 (1)
96,4900
106,4900
17:30:00 KRU0921
(KRU0921)





(100,1000)
-
-

100 (1)
100 (1)
100 (1)
100,0200
100,0100
100,0000
100,5300
100,5400
100,5500
103 (1)
100 (1)
135 (1)
95,1000
105,1000
17:30:00 KRU0924
(KRU0924)
100,3400
100,3400
100,3400
100,3400
100,3400(#)
0,00
0,00
(100,3400)
3
-
80
8 027
107 (1)
30 (1)
100 (1)
99,8000
99,7800
99,0000
100,3400
100,4400
100,4900
10 (1)
100 (1)
56 (1)
95,3400
105,3400
17:30:00 KRU1022
(KRU1022)





(100,8000)
-
-

5 (1)
10 (1)
10 (1)
99,6500
99,6000
99,3000
101,0000

10 (1)
-  (-)
-  (-)
95,8000
105,8000
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)
100,2000
100,2000
100,2000
100,2000
-0,75

(100,9600)
1
-
27
2 705
45 (1)
173 (1)
100 (1)
100,2500
100,2000
100,0100
101,4600
101,4700
101,4900
25 (1)
183 (3)
100 (1)
95,9600
105,9600
17:30:00 KRU1121
(KRU1121)





(100,0000)
-
-

5 (1)
10 (1)
-  (-)
100,0100
100,0000
101,3000
101,4900
101,5000
10 (1)
3 (1)
10 (1)
95,0000
105,0000
17:30:00 KRU1123
(KRU1123)





(100,4800)
-
-

20 (1)
100 (1)
143 (2)
100,3000
100,2500
100,1000
100,4500
100,4900
100,5000
40 (1)
1 (1)
169 (2)
95,4800
105,4800
17:30:00 KRU1220
(KRU1220)





(100,9800)
-
-

104 (1)
2 (1)
5 (1)
100,1300
100,1200
100,0600
100,8800
100,8900
100,9600
10 (1)
18 (1)
43 (1)
95,9800
105,9800
17:30:00 KRU1221
(KRU1221)





(100,0700)
-
-

100 (1)
50 (1)
25 (1)
100,0900
100,0800
100,0700
100,4200
100,4300
100,4400
100 (1)
40 (1)
40 (1)
95,0700
105,0700
17:30:00 KRU
(KRUK)
151,0000
150,3000
153,9000
153,2000
153,2000(#)
1,52
1,52
(150,9000)
440
-
15 369
2 348 771
418 (1)
59 (3)
9 (2)
153,0000
152,2000
151,9000
153,3000
153,4000
153,5000
50 (1)
58 (3)
1 757 (2)
135,9000
165,9000
17:30:00 KSW
(KRUSZWICA)
45,8000
45,8000
46,0000
45,9000
45,8000(#)
0,22
0,00
(45,8000)
15
-
730
33 521
2 (1)
150 (1)
100 (1)
45,9000
45,5000
45,3000
46,0000
46,1000
46,2000
2 618 (9)
1 000 (1)
1 022 (2)
41,3000
50,2000
17:30:00 KVT
(KRVITAMIN)
4,4800
4,3000
4,4800
4,3000
4,4800(#)
-4,87
-0,89
(4,5200)
22
-
2 610
11 266
500 (1)
1 830 (1)
60 (1)
4,1600
4,1400
4,1000
4,3400
4,4800
4,5200
1 730 (1)
1 066 (1)
20 610 (1)
4,0700
4,9700
17:30:00 KSG
(KSGAGRO)
1,2700
1,2700
1,2700
1,2700
0,00

(1,2700)
1
-
2 150
2 731
820 (1)
1 600 (1)
1 000 (1)
1,2100
1,1800
1,0000
1,2700
1,2900
1,3000
6 475 (4)
1 500 (1)
48 800 (2)
1,1500
1,3900
17:30:00 LAB
(LABOPRINT)
10,1000
10,0500
10,1000
10,0500
10,1000(#)
0,00
0,50
(10,0500)
11
-
70
704
170 (2)
850 (1)
284 (1)
9,6600
9,6400
9,5000
10,0500
10,3500
10,4500
780 (1)
100 (1)
56 (1)
9,0600
11,0500
17:30:00 LRK
(LARK)





(0,1500)
-
-

-  (-)
-  (-)
-  (-)




-  (-)
-  (-)
-  (-)

17:30:00 LRQ
(LARQ)
2,3000
2,3000
2,3000
2,3000
2,3000(#)
0,00
0,00
(2,3000)
1
-
5
12
1 000 (1)
500 (1)
13 399 (2)
2,2600
2,2400
2,2200
2,3000
2,3200
2,3400
4 569 (2)
13 299 (2)
1 000 (1)
2,0800
2,5200
17:30:00 LCC0222
(LCC0222)





(100,7000)
-
-

25 (2)
-  (-)
-  (-)
99,0000

100,7200
100,7400
6 (1)
4 (1)
-  (-)
96,7000
104,7000
17:30:00 LCC0521
(LCC0521)





(101,0000)
-
-

6 (1)
1 (1)
-  (-)
100,3000
0,0100
100,9900
101,0000
101,1900
3 (1)
15 (1)
5 (2)
96,0000
106,0000
17:30:00 LCC0622
(LCC0622)
100,6700
100,6700
100,6700
100,6700
0,00

(100,6700)
1
-
2
201
2 (1)
-  (-)
-  (-)
100,4100

100,6700
100,6900
100,7400
7 (2)
6 (1)
5 (1)
96,6700
104,6700
17:30:00 LCC1020
(LCC1020)





(100,1000)
-
-

12 (2)
-  (-)
-  (-)
99,8600

102,0000

5 (1)
-  (-)
-  (-)
95,1000
105,1000
17:30:00 LCC1021
(LCC1021)





(100,0000)
-
-

-  (-)
-  (-)
-  (-)




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





(100,8000)
-
-

-  (-)
-  (-)
-  (-)




-  (-)
-  (-)
-  (-)
96,8000
104,8000
17:30:00 LEN
(LENA)
3,3000
3,2400
3,5900
3,2400
3,2400(#)
-1,82
-1,82
(3,3000)
82
-
31 566
106 439
7 547 (3)
453 (1)
400 (2)
3,2400
3,2300
3,2200
3,4800
3,5000
3,5500
1 500 (1)
189 (1)
120 (1)
2,9700
3,6300
17:30:00 LTX
(LENTEX)
7,5800
7,3600
7,5800
7,3600
7,3600(#)
-3,66
-3,66
(7,6400)
35
-
56 364
415 622
120 (1)
1 700 (2)
892 (2)
7,3400
7,3200
7,2400
7,4800
7,5000
7,5600
750 (1)
300 (1)
430 (2)
6,8800
8,4000
17:30:00 LBT
(LIBET)
0,5680
0,5560
0,6020
0,5700
0,5700(#)
1,06
1,06
(0,5640)
52
-
134 229
77 575
5 867 (3)
3 500 (2)
1 920 (1)
0,5700
0,5680
0,5660
0,5920
0,5940
0,5980
1 000 (1)
3 501 (1)
4 222 (2)
0,5080
0,6200
17:30:00 LVC
(LIVECHAT)
40,8500
40,3000
40,9000
40,8500
40,8500(#)
0,37
0,37
(40,7000)
58
-
13 431
544 335
100 (1)
79 (1)
294 (2)
40,5500
40,2500
40,2000
40,8500
40,9000
40,9500
344 (3)
956 (2)
1 000 (2)
36,6500
44,7500
17:30:00 LKD0621
(LKD0621)





(100,9900)
-
-

7 (1)
10 (1)
10 (1)
100,3100
100,0500
98,5000
101,4500
101,6100
101,9500
10 (1)
2 (1)
10 (1)
96,9900
104,9900
17:30:00 LMASFIZ
(LMASFIZ)





(1 145,0000)
-
-

6 (1)
-  (-)
-  (-)
1 005,1000

1 145,0000

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





(1 019,2000)
-
-

31 (3)
2 (1)
2 (1)
1 022,1000
1 001,1000
991,1000
1 079,9000
1 250,0000
2 (1)
2 (1)
-  (-)
917,2800
1 121,1200