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 ABS BNF1221 BOS CDL DS1023 ERB F6MWZ20 FEUHH20 FLWBM20 FSPLU20 GHI0720 GTC IPO INTLCDR22285 INTLDOW16790 INTLHSC15685 INTLNKX18705 INTLPKN26401 INTLUSD21279 INTSCDR24810 INTSKGH23341 INTSPLA25924 IPOBENE3H KRA1226 LMBSFIZ MCI0321 NTT OW20A202225 OW20C202250 OW20M201825 OW20N202450 OW20X201800 PEO1028 PIA1128 PMA RCCOCOOPEN RCFL2OIL2 RCFL3EAD RCFL3ROS RCFL4PGN RCFL6FW201 RCFS2KGH RCFS3GASO RCFS4FW203 RCFS6COFF1 RCGLDAOPEN RCNAGAOPEN RCTLBEI RCTLTOTF RDN SET TLX VIN WZ0126
ostatnie notowanie: 17.01.2020
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 KRA1226
(KRA1226)





(100,0000)
-
-

-  (-)
-  (-)
-  (-)




-  (-)
-  (-)
-  (-)
95,0000
105,0000
17:30:00 KCH
(KRAKCHEM)
0,4280
0,3800
0,4280
0,3800
0,3800(#)
0,00
0,00
(0,3800)
3
-
2 130
864
3 960 (1)
7 340 (2)
1 (1)
0,3800
0,3500
0,2820
0,4280
0,4300
0,4400
1 033 (2)
3 990 (2)
1 441 (1)
0,3420
0,4180
17:30:00 KRC
(KREC)
6,1500
6,1500
6,4400
6,3000
6,1500(#)
2,61
0,16
(6,1400)
13
-
24 270
150 107
1 350 (1)
3 872 (3)
438 (1)
6,2100
6,2000
6,1500
6,4300
6,4400
6,4800
200 (1)
110 (1)
1 300 (2)
5,5300
6,7500
17:30:00 KRI
(KREDYTIN)
12,6000
12,6000
12,6000
12,6000
12,6000(#)
0,00
0,00
(12,6000)
5
-
5
63
625 (1)
-  (-)
-  (-)
12,0000

12,6000
12,7000
14,7000
45 (1)
600 (1)
1 000 (1)
11,4000
13,8000
17:30:00 KZS
(KREZUS)



0,1000(#)

-82,14
(0,5600)
-
-

80 (1)
10 000 (1)
424 (1)
1,2500
0,5600
0,4600
-1,0000
0,0499
0,0500
47 267 (97)
3 (1)
7 (1)
0,5040
0,6160
17:30:00 KRI0320
(KRI0320)





(99,5100)
-
-

1 (1)
8 (1)
-  (-)
98,5000
87,0000
99,6000
99,6500
99,8500
30 (1)
5 (1)
9 (1)
94,5100
104,5100
17:30:00 KRI0322
(KRI0322)
92,1000
91,0000
92,1000
92,0000
0,00

(92,0000)
5
-
216
19 694
41 (1)
118 (2)
50 (1)
91,0000
90,0000
67,0000
93,0000
93,9800
94,0000
100 (1)
101 (1)
280 (1)
87,0000
97,0000
17:30:00 KRI0423
(KRI0423)
95,0000
95,0000
95,0000
95,0000
0,53

(94,5000)
1
-
10
950
10 (1)
-  (-)
-  (-)
91,0000

95,0000
96,0000
20 (1)
10 (1)
-  (-)
89,5000
99,5000
17:30:00 KRI0822
(KRI0822)





(101,0000)
-
-

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

1 (1)
-  (-)
-  (-)

17:30:00 KRI1020
(KRI1020)





(99,4200)
-
-

10 (1)
8 (1)
-  (-)
98,5000
87,0500
99,4800
99,4900
99,5000
10 (1)
5 (1)
41 (3)
94,4200
104,4200
17:30:00 KRI1221
(KRI1221)





(94,9900)
-
-

50 (1)
40 (1)
100 (1)
92,1600
92,1500
92,0000
95,0000
95,9000
96,0000
100 (1)
100 (1)
50 (1)
89,9900
99,9900
17:30:00 KRK
(KRKA)
314,0000
309,0000
314,0000
314,0000
0,00

(314,0000)
10
-
1 371
424 135
30 (1)
5 (1)
60 (1)
314,0000
289,0000
285,0000
346,0000
350,0000
1 580,0000
18 (2)
121 (3)
1 (1)
283,0000
345,0000
17:30:00 KRU0224
(KRU0224)
100,0100
100,0100
100,1000
100,1000
-0,89

(101,0000)
4
-
232
23 206
35 (1)
21 (1)
179 (2)
100,1100
100,1000
100,0200
100,9900
101,0000
101,1200
184 (1)
259 (1)
105 (1)
96,0000
106,0000
17:30:00 KRU0321
(KRU0321)





(100,6400)
-
-

30 (1)
100 (1)
200 (1)
100,4600
100,1600
100,1500
100,6200
100,6300
100,6500
100 (1)
40 (1)
217 (3)
95,6400
105,6400
17:30:00 KRU0322
(KRU0322)





(100,5900)
-
-

8 (2)
10 (1)
-  (-)
100,0000
99,6000
100,9900
101,0000
4 (1)
10 (1)
-  (-)
95,5900
105,5900
17:30:00 KRU0325
(KRU0325)





(101,4900)
-
-

15 (2)
21 (2)
10 (1)
101,1000
101,0000
100,5000
101,5000
101,6000
101,7900
34 (1)
20 (2)
11 (1)
96,4900
106,4900
17:30:00 KRU0521
(KRU0521)





(100,6400)
-
-

100 (1)
100 (1)
154 (2)
100,1200
100,1100
100,1000
100,6100
100,6200
100,7400
100 (1)
31 (1)
181 (1)
95,6400
105,6400
17:30:00 KRU0522
(KRU0522)





(100,2000)
-
-

15 (1)
10 (1)
10 (1)
100,1000
100,0000
99,5000
100,8900
100,9900
101,0000
5 (1)
5 (1)
10 (1)
95,2000
105,2000
17:30:00 KRU0620
(KRU0620)





(100,4000)
-
-

137 (1)
100 (1)
100 (1)
100,0000
99,0000
96,0000
100,2500
100,7800
100,8700
200 (1)
394 (2)
100 (1)
95,4000
105,4000
17:30:00 KRU0621
(KRU0621)





(100,0200)
-
-

10 (1)
-  (-)
-  (-)
99,8000

100,4000
100,9800
100,9900
1 (1)
10 (1)
3 (1)
95,0200
105,0200
17:30:00 KRU0622
(KRU0622)





(100,6500)
-
-

10 (1)
-  (-)
-  (-)
100,0000



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





(101,6500)
-
-

1 (1)
10 (1)
10 (1)
101,0000
100,5000
100,4000
101,6500
101,7000
102,9800
97 (1)
100 (1)
129 (1)
96,6500
106,6500
17:30:00 KRU0921
(KRU0921)
100,5900
100,4400
100,5900
100,5900
0,00

(100,5900)
6
-
1 344
135 113
50 (1)
77 (1)
100 (1)
100,1500
100,1400
100,0000
100,5700
100,5800
100,5900
50 (1)
61 (1)
100 (1)
95,5900
105,5900
17:30:00 KRU0924
(KRU0924)
100,9500
100,3500
100,9500
100,3500
-0,59

(100,9500)
4
-
491
49 553
48 (2)
60 (1)
55 (1)
100,3500
100,2700
100,1000
100,9500
100,9800
100,9900
2 569 (1)
100 (1)
500 (1)
95,9500
105,9500
17:30:00 KRU1022
(KRU1022)





(101,0000)
-
-

10 (1)
-  (-)
-  (-)
100,0000

101,0000

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





(100,6000)
-
-

20 (2)
-  (-)
-  (-)
100,5000

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





(100,7600)
-
-

67 (1)
79 (1)
100 (1)
100,3000
100,0900
100,0800
100,4500
100,7600
100,7700
200 (1)
90 (1)
37 (1)
95,7600
105,7600
17:30:00 KRU1121
(KRU1121)





(100,4200)
-
-

10 (1)
-  (-)
-  (-)
100,0000

100,9900
101,0000
21 (1)
10 (1)
-  (-)
95,4200
105,4200
17:30:00 KRU1123
(KRU1123)
100,3900
100,3500
100,3900
100,3900
0,00

(100,3900)
10
-
542
54 407
30 (2)
27 (1)
100 (1)
100,2500
100,2000
100,0300
100,5800
100,6000
100,6400
12 (1)
100 (1)
14 (1)
95,3900
105,3900
17:30:00 KRU1220
(KRU1220)





(100,5000)
-
-

10 (1)
7 (1)
10 (1)
100,0000
99,9900
99,8000
100,7300
100,7400
100,7500
9 (1)
8 (1)
10 (1)
95,5000
105,5000
17:30:00 KRU1221
(KRU1221)





(100,4000)
-
-

100 (1)
200 (1)
124 (1)
100,0300
100,0200
99,6000
100,3600
100,3700
100,3900
10 (1)
38 (1)
200 (1)
95,4000
105,4000
17:30:00 KRU
(KRUK)
167,8000
167,2000
170,0000
167,6000
167,6000(#)
-0,53
-0,53
(168,5000)
1084
-
63 969
10 754 084
47 (4)
36 (3)
1 031 (4)
167,5000
167,4000
167,3000
167,6000
168,7000
168,8000
11 (1)
6 (2)
100 (1)
151,7000
185,3000
17:30:00 KSW
(KRUSZWICA)
53,6000
53,0000
53,6000
53,6000
53,6000(#)
0,00
0,00
(53,6000)
26
-
881
46 997
61 (2)
131 (2)
272 (6)
53,4000
53,2000
53,0000
53,6000
53,8000
54,0000
233 (2)
859 (1)
840 (5)
48,3000
58,8000
17:30:00 KVT
(KRVITAMIN)
5,4000
5,3400
5,4200
5,4000
5,4000(#)
1,89
1,89
(5,3000)
6
-
465
2 494
7 (1)
80 (1)
1 470 (1)
5,3400
5,3000
5,2000
5,4000
5,4200
5,4600
2 961 (2)
483 (1)
1 630 (2)
4,7700
5,8200
17:30:00 KSG
(KSGAGRO)
1,1500
1,1500
1,1500
1,1500
1,1500(#)
-3,36
-3,36
(1,1900)
2
-
1 568
1 803
250 (1)
1 200 (1)
550 (1)
1,1200
1,0000
0,9400
1,1500
1,2700
1,2900
257 (1)
250 (1)
5 490 (2)
1,0800
1,3000
17:30:00 LAB
(LABOPRINT)
11,1500
10,6500
11,1500
10,6500
11,1500(#)
-4,48
0,00
(11,1500)
5
-
449
4 787
750 (1)
477 (1)
50 (1)
10,6500
10,5000
10,3000
11,1500
11,2000
11,4000
884 (2)
50 (1)
100 (1)
10,0500
12,2500
17:30:00 LRK
(LARK)





(0,1500)
-
-

-  (-)
-  (-)
-  (-)




-  (-)
-  (-)
-  (-)

17:30:00 LRQ
(LARQ)
2,9200
2,8000
3,0000
2,8000
2,8000(#)
-2,78
-2,78
(2,8800)
28
-
21 257
61 063
5 246 (2)
4 356 (3)
1 750 (2)
2,8000
2,7800
2,6400
2,9000
2,9800
3,0600
2 700 (1)
555 (1)
555 (1)
2,6000
3,1600
17:30:00 LCC0222
(LCC0222)





(100,7000)
-
-

-  (-)
-  (-)
-  (-)


101,4500
101,5000
4 (1)
4 (1)
-  (-)

17:30:00 LCC0521
(LCC0521)





(100,5000)
-
-

10 (1)
-  (-)
-  (-)
100,1000

100,9900
101,1700
101,1800
4 (1)
30 (1)
8 (1)

17:30:00 LCC0622
(LCC0622)
100,5000
100,5000
100,5000
100,5000
0,00

(100,5000)
1
-
3
302
29 (1)
3 (1)
11 (2)
100,2000
100,0500
100,0000
100,5000
100,9900
101,0000
6 (1)
50 (1)
45 (1)

17:30:00 LCC1020
(LCC1020)





(100,1000)
-
-

4 (1)
-  (-)
-  (-)
98,5000

100,4500
100,5000
4 (1)
20 (1)
-  (-)
95,1000
105,1000
17:30:00 LCC1021
(LCC1021)





(100,0000)
-
-

-  (-)
-  (-)
-  (-)




-  (-)
-  (-)
-  (-)

17:30:00 LCC1022
(LCC1022)





(100,8000)
-
-

-  (-)
-  (-)
-  (-)




-  (-)
-  (-)
-  (-)

17:30:00 LEN
(LENA)
3,7000
3,6900
3,7400
3,7000
3,7000(#)
0,00
0,00
(3,7000)
17
-
5 434
20 106
344 (1)
700 (1)
700 (1)
3,6900
3,6800
3,6800
3,7000
3,7100
3,7400
265 (1)
425 (1)
2 720 (3)
3,3300
4,0700
17:30:00 LTX
(LENTEX)
7,4400
7,4000
7,4600
7,4600
0,27

(7,4400)
22
-
13 445
100 072
3 313 (1)
270 (2)
2 030 (3)
7,3400
7,3200
7,3000
7,4600
7,4800
7,5000
786 (2)
8 334 (3)
13 628 (6)
6,7000
8,1800
17:30:00 LBT
(LIBET)
0,5580
0,5400
0,5620
0,5620
0,5580(#)
4,07
3,33
(0,5400)
30
-
86 258
47 528
1 000 (1)
13 153 (2)
2 877 (2)
0,5500
0,5460
0,5440
0,5600
0,5620
0,5660
2 000 (1)
5 997 (2)
1 800 (1)
0,4860
0,5940
17:30:00 LVC
(LIVECHAT)
45,3000
45,0000
46,0000
45,9000
45,9000(#)
1,32
1,32
(45,3000)
166
-
72 474
3 315 037
625 (3)
75 (1)
291 (2)
45,4000
45,2500
45,2000
45,9500
46,0000
46,1500
892 (5)
1 257 (8)
249 (1)
40,8000
49,8000
17:30:00 LKD0621
(LKD0621)





(100,5500)
-
-

4 (1)
4 (1)
10 (1)
100,1500
100,1000
100,0500
100,5500
100,9900
101,0000
77 (1)
11 (1)
5 (1)
95,5500
105,5500
17:30:00 LMASFIZ
(LMASFIZ)





(1 145,0000)
-
-

1 (1)
9 (2)
2 (1)
1 106,1000
1 101,1000
1 096,1000


-  (-)
-  (-)
-  (-)
1 030,5000
1 259,5000