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 BNPPBNK20622 BPHFIZBI2 CDR1221 DS1029 ERG F6MWG20 FENAM20 FLTBM20 FPLYM20 GHE0322 GPW0122 ING INTLBND00059 INTLDNP24778 INTLHSC14472 INTLNOK02493 INTLPKO15446 INTLUSJ16220 INTSCDR24745 INTSKGH17988 INTSPZU20131 IPOBENE3K KRI LMESFIZ MCM0820 NTT OW20C202100 OW20K192175 OW20M202100 OW20W191775 OW20X192400 PEM PIA0922 PRF0521 RCBSXPP0420 RCFL2COFF1 RCFL2RDX2 RCFL3DB11 RCFL3OIL4 RCFL4EETX RCFL5MSBAS RCFS1OIL RCFS2OIL RCFS3DPW1 RCFS3SBO RCFS4SUGA1 RCFS8PALL1 RCGSXLV1220 RCRKGH0321 RCTLDB12 RCTLSBO2 RCTSGASO3 RCTSWHT009 SCH1128 SHG U2K WOJ
ostatnie notowanie: 12.11.2019
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
09:00:00 KRI
(KREDYTIN)





(7,7000)
-
-

1 025 (1)
-  (-)
-  (-)
7,3500

7,7000
8,3500
8,4000
1 157 (2)
50 (1)
499 (1)
6,9500
8,4500
09:26:57 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
95 566 (164)
95 (2)
7 (1)
0,5040
0,6160
09:00:00 KRI0320
(KRI0320)





(97,5000)
-
-

1 (1)
8 (1)
-  (-)
97,5000
87,0000
98,2000
98,3500
98,4200
2 (1)
11 (1)
15 (1)
92,5000
102,5000
09:00:00 KRI0322
(KRI0322)





(77,0000)
-
-

108 (1)
22 (3)
13 (1)
77,0200
77,0000
76,7000
78,8000
79,0000
84,8000
30 (1)
94 (1)
30 (1)
67,0000
87,0000
09:00:00 KRI0423
(KRI0423)





(100,0000)
-
-

10 (1)
-  (-)
-  (-)
93,5000

95,0000

40 (2)
-  (-)
-  (-)
95,0000
105,0000
09:00:00 KRI0822
(KRI0822)





(100,0000)
-
-

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


-  (-)
-  (-)
-  (-)

09:00:00 KRI1020
(KRI1020)





(91,0000)
-
-

1 (1)
8 (1)
1 (1)
89,0000
87,0500
87,0000
91,0000
91,9900
92,0000
4 (1)
11 (1)
5 (1)

09:00:00 KRI1221
(KRI1221)





(89,0000)
-
-

10 (1)
10 (1)
94 (1)
86,0000
85,0000
83,2500
89,0000
92,0000
95,9000
103 (1)
499 (1)
100 (1)
79,0000
99,0000
09:20:01 KRK
(KRKA)
269,0000
269,0000
269,0000
269,0000
269,0000(#)
-1,47
-1,47
(273,0000)
3
-
6
1 614
50 (1)
40 (1)
98 (1)
277,0000
263,0000
262,0000
285,0000
305,0000
50 (1)
10 (1)
-  (-)
246,0000
300,0000
09:00:00 KRU0224
(KRU0224)





(100,1000)
-
-

70 (1)
26 (1)
55 (1)
100,1100
100,0700
100,0600
100,5800
100,6000
100,6900
142 (2)
100 (1)
36 (1)
95,1000
105,1000
09:00:00 KRU0321
(KRU0321)





(100,0000)
-
-

50 (1)
100 (1)
50 (1)
100,1100
100,1000
100,0300
100,8600
100,8700
100,8900
100 (1)
61 (1)
100 (1)
95,0000
105,0000
09:00:00 KRU0322
(KRU0322)





(100,1000)
-
-

10 (1)
-  (-)
-  (-)
99,5000

100,6000

10 (1)
-  (-)
-  (-)
95,1000
105,1000
09:00:00 KRU0325
(KRU0325)
101,0100
101,0100
101,0100
101,0100
101,0100(#)
-0,05
-0,05
(101,0600)
1
-
1
101
4 (1)
2 (1)
100 (1)
101,0100
100,6000
100,1000
101,1900
101,2000
101,7500
85 (1)
10 (1)
6 (1)
96,0600
106,0600
09:55:09 KRU0521
(KRU0521)
100,1900
100,1900
100,1900
100,1900
0,07

(100,1200)
1
-
30
3 006
100 (1)
50 (1)
50 (1)
100,0500
100,0400
100,0200
100,4100
100,4200
100,5000
100 (1)
100 (1)
50 (1)
95,1200
105,1200
09:00:00 KRU0522
(KRU0522)





(100,2000)
-
-

7 (1)
10 (1)
10 (1)
100,0000
99,9100
99,9000
100,2900
101,1900
101,2900
10 (1)
1 (1)
5 (1)
95,2000
105,2000
09:00:00 KRU0620
(KRU0620)





(100,4000)
-
-

100 (1)
100 (1)
100 (1)
100,0000
99,0000
96,0000
100,8000
100,8700
100,9000
301 (1)
323 (2)
80 (1)
95,4000
105,4000
09:00:00 KRU0621
(KRU0621)





(100,9900)
-
-

5 (1)
5 (1)
10 (1)
99,9000
99,8100
99,8000
100,2600
100,6000
100,9500
4 (1)
1 (1)
68 (1)
95,9900
105,9900
09:00:00 KRU0622
(KRU0622)





(100,6500)
-
-

10 (1)
-  (-)
-  (-)
100,0000



-  (-)
-  (-)
-  (-)
95,6500
105,6500
09:00:00 KRU0625
(KRU0625)
101,1000
101,1000
101,1000
101,1000
101,1000(#)
0,00
0,00
(101,1000)
2
-
35
3 539
6 (1)
10 (1)
-  (-)
101,0500
100,5000
101,1000
101,5000
101,6900
30 (1)
10 (1)
6 (1)
96,1000
106,1000
09:00:00 KRU0921
(KRU0921)





(100,0600)
-
-

100 (1)
100 (1)
100 (1)
99,7300
99,7000
99,6200
100,8800
100,8900
100,9000
100 (1)
60 (1)
70 (1)
95,0600
105,0600
09:00:00 KRU0924
(KRU0924)





(100,2200)
-
-

1 (1)
5 (1)
82 (1)
100,2200
100,1500
100,1000
100,3300
100,3400
100,4300
164 (1)
100 (1)
123 (1)
95,2200
105,2200
09:00:00 KRU1022
(KRU1022)





(100,7000)
-
-

10 (1)
10 (1)
-  (-)
99,6000
99,3000
100,7000
100,8000
2 (1)
10 (1)
-  (-)
95,7000
105,7000
09:00:00 KRU1023
(KRU1023)





(100,6000)
-
-

10 (1)
-  (-)
-  (-)
100,0000

100,6000
101,5000
5 (1)
10 (1)
-  (-)
95,6000
105,6000
09:00:00 KRU1120
(KRU1120)





(100,7800)
-
-

820 (1)
11 (1)
100 (1)
100,3000
100,0600
100,0000
100,7900
100,9600
100,9700
9 (1)
90 (1)
75 (1)
95,7800
105,7800
09:00:00 KRU1121
(KRU1121)





(100,3000)
-
-

10 (1)
-  (-)
-  (-)
99,5000

100,6000

10 (1)
-  (-)
-  (-)
95,3000
105,3000
09:00:00 KRU1123
(KRU1123)





(100,0000)
-
-

50 (1)
100 (1)
100 (1)
100,0000
99,7000
99,5000
100,3000
100,4700
100,4900
40 (1)
47 (1)
100 (1)
95,0000
105,0000
09:00:00 KRU1220
(KRU1220)





(101,2000)
-
-

5 (1)
10 (1)
10 (1)
100,0400
100,0300
99,9000
101,2000
101,4000
101,4900
58 (2)
10 (1)
25 (1)
96,2000
106,2000
09:00:00 KRU1221
(KRU1221)





(100,0900)
-
-

90 (1)
58 (1)
100 (1)
100,1300
100,1200
100,1000
100,4800
100,4900
100,5100
50 (1)
500 (1)
100 (1)
95,0900
105,0900
10:02:26 KRU
(KRUK)
141,5000
139,4000
141,5000
140,7000
141,5000(#)
-0,57
0,00
(141,5000)
129
-
5 163
727 157
97 (2)
31 (1)
160 (3)
140,3000
140,1000
140,0000
140,7000
141,0000
141,1000
202 (4)
110 (2)
400 (1)
127,4000
155,6000
10:00:33 KSW
(KRUSZWICA)
46,5000
45,0000
46,5000
45,8000
46,5000(#)
-1,51
0,00
(46,5000)
20
-
1 154
52 468
100 (1)
61 (2)
1 273 (7)
45,3000
45,1000
45,0000
45,8000
46,0000
46,4000
37 (1)
111 (1)
465 (2)
41,9000
51,0000
09:00:00 KVT
(KRVITAMIN)
4,7000
4,7000
4,7000
4,7000
4,7000(#)
-0,42
-0,42
(4,7200)
17
-
140
658
1 740 (1)
800 (1)
1 100 (1)
4,5600
4,5500
4,4000
4,7000
4,7200
4,7700
2 060 (2)
215 (1)
1 600 (1)
4,2500
5,1800
09:57:46 KSG
(KSGAGRO)



1,2900(#)

0,00
(1,2900)
-
-

50 (1)
1 257 (1)
550 (1)
-1,0000
1,2100
0,9400
1,2900
1,3000
1,3500
214 (1)
46 104 (5)
6 953 (2)
1,1700
1,4100
09:32:25 LAB
(LABOPRINT)
9,8000
9,7400
9,8000
9,7400
9,8000(#)
0,00
0,62
(9,7400)
13
-
16
156
284 (1)
800 (1)
850 (1)
9,5000
9,4800
9,3400
9,7400
9,8000
9,9400
776 (1)
33 (1)
760 (1)
8,7800
10,7000
07:45:00 LRK
(LARK)





(0,1500)
-
-

-  (-)
-  (-)
-  (-)




-  (-)
-  (-)
-  (-)

09:57:45 LRQ
(LARQ)
1,6500
1,6500
1,7900
1,6600
1,7900(#)
-7,78
-0,56
(1,8000)
21
-
27 443
46 283
9 841 (2)
300 (1)
2 414 (2)
1,5700
1,5600
1,5100
1,6600
1,6700
1,7000
893 (1)
9 051 (2)
72 055 (1)
1,6200
1,9800
09:00:00 LCC0222
(LCC0222)





(100,7200)
-
-

20 (1)
-  (-)
-  (-)
99,0000

100,7000
100,7400
4 (1)
4 (1)
-  (-)
95,7200
105,7200
09:00:00 LCC0521
(LCC0521)





(100,2900)
-
-

1 (1)
1 (1)
-  (-)
100,0000
0,0100
101,2000
101,2300
101,2500
11 (2)
53 (1)
3 (1)

09:00:00 LCC0622
(LCC0622)





(100,1000)
-
-

5 (1)
14 (1)
15 (1)
100,1000
100,0000
99,5000
100,3900
100,6000
100,6700
11 (2)
4 (1)
7 (1)

09:00:00 LCC1020
(LCC1020)





(100,1000)
-
-

2 (1)
-  (-)
-  (-)
99,8000

100,1000
102,0000
10 (1)
5 (1)
-  (-)

09:00:00 LCC1021
(LCC1021)





(100,0000)
-
-

5 (1)
-  (-)
-  (-)
98,0000



-  (-)
-  (-)
-  (-)

09:00:00 LCC1022
(LCC1022)





(100,8000)
-
-

-  (-)
-  (-)
-  (-)




-  (-)
-  (-)
-  (-)

09:07:36 LEN
(LENA)
3,1800
3,1800
3,1800
3,1800
0,32

(3,1700)
1
-
749
2 382
146 (1)
1 000 (1)
1 500 (1)
3,1700
3,1600
3,1500
3,2000
3,2100
3,2400
1 936 (2)
2 420 (2)
3 600 (2)
2,8600
3,4800
09:00:00 LTX
(LENTEX)





(7,3400)
-
-

500 (1)
585 (1)
510 (2)
7,3000
7,2400
7,1800
7,3400
7,3600
7,3800
1 150 (2)
350 (1)
600 (1)
6,6200
8,0600
10:01:20 LBT
(LIBET)
0,8200
0,7820
0,8300
0,8200
0,8200(#)
2,76
2,76
(0,7980)
42
-
118 137
95 951
150 (1)
14 000 (1)
2 500 (1)
0,8200
0,8020
0,8000
0,8300
0,8380
0,8400
8 127 (3)
10 000 (1)
3 800 (2)
0,7200
0,8760
09:47:15 LVC
(LIVECHAT)
37,0000
37,0000
37,0500
37,0500
37,0000(#)
0,95
0,82
(36,7000)
22
-
4 002
148 089
3 (1)
31 (1)
100 (1)
36,9000
36,7000
36,5500
37,0000
37,0500
37,1000
250 (1)
613 (3)
500 (1)
33,0500
40,3500
09:00:00 LKD0621
(LKD0621)





(100,0300)
-
-

7 (1)
3 (1)
10 (1)
100,3100
100,1000
100,0500
100,9900
101,4500
101,4600
3 (1)
10 (1)
20 (1)
95,0300
105,0300
09:00:00 LMASFIZ
(LMASFIZ)





(1 145,0000)
-
-

5 (1)
5 (1)
5 (1)
1 000,1000
1 000,0000
991,0000
1 145,0000

70 (1)
-  (-)
-  (-)
1 030,5000
1 259,5000
09:00:00 LMBSFIZ
(LMBSFIZ)





(1 019,2000)
-
-

8 (2)
30 (2)
2 (1)
1 018,1000
1 017,1000
1 006,1000
1 029,9000
1 250,0000
2 (1)
2 (1)
-  (-)
917,2800
1 121,1200
09:00:00 LMCSFIZ
(LMCSFIZ)





(1 019,0000)
-
-

8 (2)
30 (2)
2 (1)
1 019,1000
1 018,1000
1 003,1000
1 029,9000

3 (1)
-  (-)
-  (-)
917,1000
1 120,9000
09:00:00 LMDSFIZ
(LMDSFIZ)





(1 014,1000)
-
-

49 (5)
10 (1)
2 (1)
1 005,1000
1 005,0000
993,1000
1 029,9000
1 290,0000
5 (1)
69 (1)
-  (-)
912,6900
1 115,5100