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 ASE BNPPBSK0722 BOW CFI E151129 ENT FALRM20 FEURJ20 FMG FTPEZ20 GNB0321 HMI INTLADS13532 INTLDNP23531 INTLKGH29793 INTLPLA29744 INTLW2028647 INTSCCC23242 INTSEUR25700 INTSNOK08888 INTSSLV02345 INVCEEFIZ KPD LEN MBK1030 NET OW20D200980 OW20D202200 OW20F201050 OW20I202600 OW20P201525 OW20Q201250 OW20R202200 PBG0620 PGN PLY ZAP RCFL10LIGH RCFL2SUGA RCFL3GOLD1 RCFL3SUGA3 RCFL4SILVE2 RCFL6FW201 RCFS1OIL RCFS3BZW RCFS3PALL4 RCFS4PKN RCFS6GASO1 RCGCOMB0417 RCLCOFFAOPEN RCSBOAOPEN RCTSCOFF5 RON0522 SIE1135 TRN VVD0520 ZAM1127
ostatnie notowanie: 06.04.2020
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 LEN
(LENA)
2,9900
2,9000
2,9900
2,9900
2,9900(#)
1,36
1,36
(2,9500)
26
-
13 334
39 525
1 210 (2)
1 050 (1)
800 (2)
2,9500
2,9200
2,9100
2,9900
3,0300
3,0500
2 185 (2)
694 (1)
1 650 (2)
2,6600
3,2400
17:30:00 LTX
(LENTEX)
9,0000
9,0000
10,8500
9,4600
9,4600(#)
6,29
6,29
(8,9000)
980
-
417 434
4 111 115
50 (1)
1 200 (1)
42 (1)
9,4400
9,4000
9,3800
9,4600
9,5000
9,6000
1 714 (1)
4 304 (2)
2 961 (1)
8,0200
9,7800
17:30:00 LBT
(LIBET)
1,1450
1,1100
1,1850
1,1400
1,1400(#)
1,79
1,79
(1,1200)
130
-
279 209
319 739
1 545 (1)
2 646 (1)
2 673 (1)
1,1400
1,1300
1,1200
1,1500
1,1600
1,1650
1 000 (1)
2 000 (1)
5 086 (2)
1,0100
1,2300
17:30:00 LVC
(LIVECHAT)
43,9500
43,9500
45,7000
45,7000
45,7000(#)
3,98
3,98
(43,9500)
596
-
177 683
7 961 386
1 436 (1)
145 (2)
161 (3)
45,7000
45,5000
45,4500
45,7500
45,8000
45,9500
50 (1)
420 (3)
971 (2)
39,6000
48,3000
17:30:00 LKD0621
(LKD0621)





(97,7700)
-
-

2 (1)
20 (1)
17 (2)
96,5000
95,0000
93,5000
98,0000
99,4800
99,4900
77 (1)
4 (1)
10 (1)
93,7700
101,7700
17:30:00 LKD0623
(LKD0623)





(98,0000)
-
-

-  (-)
-  (-)
-  (-)


98,0000

40 (1)
-  (-)
-  (-)
93,0000
103,0000
17:30:00 LMASFIZ
(LMASFIZ)





(1 200,0000)
-
-

11 (2)
-  (-)
-  (-)
750,0000



-  (-)
-  (-)
-  (-)
1 080,0000
1 320,0000
17:30:00 LMBSFIZ
(LMBSFIZ)





(1 224,9000)
-
-

6 (1)
-  (-)
-  (-)
750,0000



-  (-)
-  (-)
-  (-)
1 102,4100
1 347,3900
17:30:00 LMCSFIZ
(LMCSFIZ)





(1 113,0000)
-
-

3 (1)
-  (-)
-  (-)
750,0000



-  (-)
-  (-)
-  (-)
1 001,7000
1 224,3000
17:30:00 LMDSFIZ
(LMDSFIZ)
842,0000
842,0000
842,0000
842,0000
842,0000(#)
1,43
1,43
(830,1000)
3
-
35
29 470
6 (1)
7 (1)
2 (1)
852,0100
844,0000
812,1000
869,9000

2 (1)
-  (-)
-  (-)
747,0900
913,1100
17:30:00 LMESFIZ
(LMESFIZ)





(1 225,2000)
-
-

4 (1)
-  (-)
-  (-)
750,0000

1 225,0000

7 (1)
-  (-)
-  (-)
1 102,6800
1 347,7200
17:30:00 LKD
(LOKUM)
11,4000
10,5500
11,5000
10,8000
10,8000(#)
-4,42
-4,42
(11,3000)
35
-
7 811
84 835
80 (1)
299 (3)
100 (2)
10,3000
10,2000
10,0000
10,8000
11,0000
11,3500
3 832 (2)
243 (1)
85 (1)
10,2000
12,4000
17:30:00 LTS
(LOTOS)
61,0000
60,2400
67,6800
65,1000
65,1000(#)
9,82
9,82
(59,2800)
5358
-
797 768
50 432 306
5 554 (2)
447 (1)
30 (1)
65,1000
65,0800
65,0600
65,1400
65,2000
65,2200
177 (1)
1 000 (1)
177 (1)
53,3600
65,2000
17:30:00 LPP
(LPP)
4 960,0000
4 884,0000
5 165,0000
5 150,0000
5 150,0000(#)
7,61
7,61
(4 786,0000)
1217
-
2 574
13 025 413
19 (2)
30 (4)
16 (3)
5 085,0000
5 065,0000
5 060,0000
5 150,0000
5 155,0000
5 165,0000
31 (6)
177 (7)
31 (2)
4 308,0000
5 260,0000
17:30:00 LPP1224
(LPP1224)





(100,0000)
-
-

-  (-)
-  (-)
-  (-)


100,0000
100,3800
100,3900
5 (1)
20 (1)
5 (1)
95,0000
105,0000
17:30:00 LSI
(LSISOFT)
14,7500
14,5500
15,2500
14,8000
14,8000(#)
1,37
1,37
(14,6000)
34
-
7 125
105 264
100 (1)
199 (1)
2 500 (1)
14,6000
14,5500
14,5000
14,8000
15,0000
15,2000
476 (1)
270 (1)
429 (1)
13,1500
16,0500
17:30:00 LBW
(LUBAWA)
1,4700
1,4000
1,6200
1,5600
1,5600(#)
39,29
39,29
(1,1200)
3901
-
8 978 048
13 770 594
3 380 (3)
7 724 (2)
17 235 (3)
1,5500
1,5450
1,5400
1,5600
1,5650
1,5700
47 991 (2)
1 300 (2)
81 976 (8)
1,3250
1,6200
17:30:00 MAB
(MABION)
26,3500
26,0000
28,9500
27,1000
27,1000(#)
12,22
12,22
(24,1500)
1959
-
276 551
7 629 806
622 (1)
89 (2)
3 669 (5)
27,1000
27,0500
27,0000
27,4500
27,5000
27,6000
550 (2)
403 (4)
550 (2)
21,7500
26,5500
17:30:00 MAK
(MAKARONPL)
5,3000
5,2000
5,6000
5,4000
5,4000(#)
2,86
2,86
(5,2500)
133
-
72 894
393 373
2 103 (2)
2 100 (3)
7 812 (2)
5,4000
5,3500
5,3000
5,6000
5,6500
5,7000
10 173 (10)
4 500 (5)
464 (3)
4,7400
5,7500
17:30:00 MGT
(MANGATA)
47,6000
46,6000
47,8000
47,0000
47,6000(#)
3,07
4,39
(45,6000)
9
-
498
23 453
20 (1)
10 (1)
165 (1)
46,6000
46,2000
45,6000
47,8000
48,0000
48,2000
194 (3)
499 (1)
327 (2)
41,2000
50,0000
17:30:00 MVP
(MARVIPOL)
3,3400
3,3000
3,4400
3,3000
3,3000(#)
-4,07
-4,07
(3,4400)
83
-
75 783
254 073
2 137 (4)
250 (1)
2 682 (3)
3,3000
3,2700
3,2600
3,3500
3,3700
3,3800
1 259 (2)
1 500 (1)
1 800 (1)
3,1000
3,7800
17:30:00 MPH
(MASTERPHA)
4,9900
4,8000
5,4800
4,9900
4,9900(#)
19,38
19,38
(4,1800)
129
-
75 311
390 122
501 (2)
179 (1)
534 (3)
4,9000
4,8100
4,8000
5,0000
5,2000
5,2600
747 (1)
500 (1)
500 (1)
3,7700
4,5900
17:30:00 MXC
(MAXCOM)
10,6000
10,1000
15,0000
14,0000
14,0000(#)
32,08
32,08
(10,6000)
310
-
72 120
1 001 147
200 (2)
5 (1)
300 (1)
13,9000
13,8000
13,5500
14,0000
14,3000
14,3500
1 000 (1)
120 (1)
635 (2)
9,5400
11,6500
17:30:00 MBK
(MBANK)
222,0000
217,6000
228,8000
228,0000
228,0000(#)
4,78
4,78
(217,6000)
1397
-
31 769
7 152 248
49 (2)
91 (2)
59 (3)
225,4000
225,2000
225,0000
228,0000
228,2000
228,4000
105 (4)
89 (2)
6 (1)
195,9000
239,2000
17:30:00 MBHPA22
(MBHPA22)





(99,5000)
-
-

-  (-)
-  (-)
-  (-)




-  (-)
-  (-)
-  (-)
94,5000
104,5000
17:30:00 MBHPA23
(MBHPA23)





(101,8500)
-
-

1 (1)
-  (-)
-  (-)
100,0000



-  (-)
-  (-)
-  (-)
97,8500
105,8500
17:30:00 MBHPA24
(MBHPA24)





(95,0000)
-
-

4 (1)
-  (-)
-  (-)
96,0000



-  (-)
-  (-)
-  (-)
90,0000
100,0000
17:30:00 MBHPA25
(MBHPA25)





(99,5000)
-
-

-  (-)
-  (-)
-  (-)




-  (-)
-  (-)
-  (-)
94,5000
104,5000
17:30:00 MBHPA26
(MBHPA26)





(100,0000)
-
-

-  (-)
-  (-)
-  (-)




-  (-)
-  (-)
-  (-)
96,0000
104,0000
17:30:00 MBHPA27
(MBHPA27)





(100,0000)
-
-

-  (-)
-  (-)
-  (-)




-  (-)
-  (-)
-  (-)
95,0000
105,0000
17:30:00 MBHPA28
(MBHPA28)





(100,0000)
-
-

-  (-)
-  (-)
-  (-)




-  (-)
-  (-)
-  (-)
95,0000
105,0000
17:30:00 MBHPA29
(MBHPA29)





(100,0000)
-
-

-  (-)
-  (-)
-  (-)




-  (-)
-  (-)
-  (-)
96,0000
104,0000
17:30:00 MBHPA30
(MBHPA30)





(100,0000)
-
-

-  (-)
-  (-)
-  (-)




-  (-)
-  (-)
-  (-)
96,0000
104,0000
17:30:00 MBHPA31
(MBHPA31)





(100,0000)
-
-

-  (-)
-  (-)
-  (-)




-  (-)
-  (-)
-  (-)
96,0000
104,0000
17:30:00 MBHPA32
(MBHPA32)





(101,4000)
-
-

-  (-)
-  (-)
-  (-)




-  (-)
-  (-)
-  (-)
96,4000
106,4000
17:30:00 MBHPA33
(MBHPA33)





(100,0000)
-
-

-  (-)
-  (-)
-  (-)




-  (-)
-  (-)
-  (-)
95,0000
105,0000
17:30:00 MBHPA35
(MBHPA35)





(100,0000)
-
-

-  (-)
-  (-)
-  (-)




-  (-)
-  (-)
-  (-)
96,0000
104,0000
17:30:00 MBHPE05
(MBHPE05)





(100,0000)
-
-

-  (-)
-  (-)
-  (-)




-  (-)
-  (-)
-  (-)
95,0000
105,0000
17:30:00 MBHPE06
(MBHPE06)





(100,0000)
-
-

-  (-)
-  (-)
-  (-)




-  (-)
-  (-)
-  (-)
95,0000
105,0000
17:30:00 MBHPE07
(MBHPE07)





(100,0000)
-
-

-  (-)
-  (-)
-  (-)




-  (-)
-  (-)
-  (-)
95,0000
105,0000
17:30:00 MBHPE10
(MBHPE10)





(100,0000)
-
-

-  (-)
-  (-)
-  (-)




-  (-)
-  (-)
-  (-)

17:30:00 MBHPE11
(MBHPE11)





(100,0000)
-
-

-  (-)
-  (-)
-  (-)




-  (-)
-  (-)
-  (-)
95,0000
105,0000
17:30:00 MBHPE12
(MBHPE12)





(100,0000)
-
-

-  (-)
-  (-)
-  (-)




-  (-)
-  (-)
-  (-)
95,0000
105,0000
17:30:00 MBHPE13
(MBHPE13)





(100,0000)
-
-

-  (-)
-  (-)
-  (-)




-  (-)
-  (-)
-  (-)
95,0000
105,0000
17:30:00 MBHPE14
(MBHPE14)





(100,0000)
-
-

-  (-)
-  (-)
-  (-)




-  (-)
-  (-)
-  (-)

17:30:00 MBHPE15
(MBHPE15)





(100,0000)
-
-

-  (-)
-  (-)
-  (-)




-  (-)
-  (-)
-  (-)
95,0000
105,0000
17:30:00 MBHPE16
(MBHPE16)





(100,0000)
-
-

-  (-)
-  (-)
-  (-)




-  (-)
-  (-)
-  (-)
95,0000
105,0000
17:30:00 MBHPE17
(MBHPE17)





(100,0000)
-
-

-  (-)
-  (-)
-  (-)




-  (-)
-  (-)
-  (-)
95,0000
105,0000
17:30:00 MBK0125
(MBK0125)





(98,0000)
-
-

1 (1)
-  (-)
-  (-)
95,0000

98,4500
98,5000
100,0000
10 (1)
10 (1)
1 (1)
94,0000
102,0000
17:30:00 MBK1028
(MBK1028)





(101,5900)
-
-

1 (1)
-  (-)
-  (-)
92,0000

97,0000

2 (1)
-  (-)
-  (-)
97,5900
105,5900