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 ASE BNPPBSK0422 BPHFIZBI4 CDL DVL0523 EGS F6MWH20 FENAZ19 FLTBZ19 FPLYZ19 GHE0621 GPW1022 INP INTLBND05595 INTLDOW00380 INTLHSC18861 INTLOPL21584 INTLPKO17541 INTLVOW11163 INTSCDR24810 INTSNAG04085 INTSSLV02345 IPP0620 KRI0322 LPP MCP OEX OW20C202500 OW20K192275 OW20M202300 OW20W191875 OW20X192600 PEO1028 PIA1128 PRF1220 RCBWIGZL0423 RCFL2CORN RCFL2SAP1 RCFL3DPW1 RCFL3PEO RCFL4FACC RCFL5MWIG40 RCFS2ADS1 RCFS2PALL1 RCFS3EAD RCFS3SOY RCFS4WHT1 RCGASOOPEN RCGTECBSK0221 RCROPL1220 RCTLENIMI1 RCTLSILV07 RCTSHEN32 RCTWSX5E1021 SCH1131 SUW VTG WS0428
ostatnie notowanie: 14.11.2019
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 KRI0322
(KRI0322)





(83,5100)
-
-

10 (1)
4 (1)
20 (1)
79,0000
77,6000
77,5000
83,5000
83,5100
83,7900
89 (2)
106 (1)
1 (1)
73,5100
93,5100
09:00:00 KRI0423
(KRI0423)





(100,0000)
-
-

10 (1)
-  (-)
-  (-)
93,5000

95,0000

40 (2)
-  (-)
-  (-)
96,0000
104,0000
09:00:00 KRI0822
(KRI0822)





(100,0000)
-
-

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


-  (-)
-  (-)
-  (-)
96,0000
104,0000
09:00:00 KRI1020
(KRI1020)





(91,0000)
-
-

11 (2)
8 (1)
1 (1)
89,0000
87,0500
87,0000
91,0000
91,9800
91,9900
4 (1)
5 (1)
11 (1)
87,0000
95,0000
09:00:00 KRI1221
(KRI1221)





(83,2500)
-
-

84 (1)
10 (1)
10 (1)
83,0500
83,0000
80,0000
86,0000
89,0000
92,0000
10 (1)
103 (1)
499 (1)
73,2500
93,2500
09:00:00 KRK
(KRKA)





(287,0000)
-
-

50 (1)
6 (2)
40 (1)
282,0000
270,0000
263,0000
287,0000
290,0000
305,0000
154 (2)
50 (1)
10 (1)
259,0000
315,0000
09:00:00 KRU0224
(KRU0224)





(100,1000)
-
-

100 (1)
150 (1)
26 (1)
100,1500
100,1200
100,0700
100,5800
100,6000
100,6900
142 (2)
100 (1)
36 (1)
95,1000
105,1000
09:00:00 KRU0321
(KRU0321)





(100,1000)
-
-

10 (1)
70 (1)
53 (2)
100,1200
100,1100
100,1000
100,8400
100,8500
100,8900
100 (1)
61 (1)
100 (1)
95,1000
105,1000
09:00:00 KRU0322
(KRU0322)





(100,1000)
-
-

10 (1)
-  (-)
-  (-)
99,5000

100,6000

10 (1)
-  (-)
-  (-)
95,1000
105,1000
09:00:00 KRU0325
(KRU0325)





(101,1900)
-
-

4 (1)
2 (1)
100 (1)
101,0600
100,6000
100,1000
101,2000
101,7200
101,7400
10 (1)
6 (1)
75 (1)
96,1900
106,1900
09:00:00 KRU0521
(KRU0521)





(100,0900)
-
-

100 (1)
150 (2)
100 (1)
100,0700
100,0200
100,0000
100,4100
100,4200
100,5000
100 (1)
100 (1)
50 (1)
95,0900
105,0900
09:00:00 KRU0522
(KRU0522)





(100,1500)
-
-

2 (1)
7 (1)
10 (1)
100,1000
100,0000
99,9100
100,2900
101,1900
101,2900
10 (1)
1 (1)
5 (1)
95,1500
105,1500
09:00:00 KRU0620
(KRU0620)





(100,4000)
-
-

100 (1)
100 (1)
100 (1)
100,0000
99,0000
96,0000
100,7900
100,8000
100,8700
171 (1)
301 (1)
323 (2)
95,4000
105,4000
09:00:00 KRU0621
(KRU0621)





(100,0000)
-
-

1 (1)
5 (1)
5 (1)
100,0000
99,9000
99,8100
100,9400
101,3000
101,8000
72 (2)
10 (1)
25 (1)
95,0000
105,0000
09:00:00 KRU0622
(KRU0622)





(100,6500)
-
-

10 (1)
-  (-)
-  (-)
100,0000



-  (-)
-  (-)
-  (-)
95,6500
105,6500
09:00:00 KRU0625
(KRU0625)





(101,1000)
-
-

10 (1)
-  (-)
-  (-)
100,5000

101,1000
101,5000
101,6900
13 (1)
10 (1)
6 (1)
96,1000
106,1000
09:00:00 KRU0921
(KRU0921)





(100,0600)
-
-

100 (1)
497 (1)
100 (1)
99,8400
99,8300
99,7300
100,8400
100,8500
100,8900
100 (1)
61 (1)
60 (1)
95,0600
105,0600
10:55:00 KRU0924
(KRU0924)
100,2800
100,2200
100,2800
100,2200
-0,04

(100,2600)
2
-
41
4 111
5 (1)
82 (1)
100 (1)
100,1500
100,1000
99,0000
100,2000
100,3300
100,3400
459 (1)
164 (1)
100 (1)
95,2600
105,2600
09:00:00 KRU1022
(KRU1022)





(100,7000)
-
-

18 (1)
10 (1)
10 (1)
100,7000
99,6000
99,3000
100,8000

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)





(100,3000)
-
-

106 (1)
11 (1)
100 (1)
100,3000
100,0600
100,0000
100,9300
100,9400
100,9500
50 (1)
115 (1)
9 (1)
95,3000
105,3000
09:00:00 KRU1121
(KRU1121)





(100,3000)
-
-

10 (1)
-  (-)
-  (-)
99,5000

100,6000

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





(100,3000)
-
-

50 (1)
100 (1)
100 (1)
100,0000
99,7000
99,5000
100,4700
100,4800
100,4900
47 (1)
130 (1)
100 (1)
95,3000
105,3000
09:00:00 KRU1220
(KRU1220)





(101,2000)
-
-

10 (1)
10 (1)
-  (-)
100,0500
99,9000
101,2000
101,4000
101,4900
58 (2)
10 (1)
25 (1)
96,2000
106,2000
09:41:37 KRU1221
(KRU1221)
100,3000
100,3000
100,3000
100,3000
0,17

(100,1300)
1
-
23
2 307
10 (1)
19 (1)
100 (1)
100,1300
100,1200
100,1000
100,2900
100,3000
100,4400
10 (1)
471 (1)
50 (1)
95,1300
105,1300
11:32:23 KRU
(KRUK)
141,8000
140,3000
141,8000
141,0000
141,8000(#)
0,00
0,57
(141,0000)
111
-
4 585
646 407
107 (2)
202 (3)
445 (3)
140,9000
140,6000
140,5000
141,0000
141,1000
141,2000
380 (3)
197 (2)
180 (2)
126,9000
155,1000
10:41:01 KSW
(KRUSZWICA)
46,1000
46,1000
46,3000
46,3000
0,43

(46,1000)
6
-
101
4 657
341 (3)
4 (1)
100 (1)
46,1000
46,0000
45,9000
46,3000
46,4000
46,5000
294 (1)
89 (1)
637 (2)
41,5000
50,6000
10:06:00 KVT
(KRVITAMIN)
4,8000
4,7400
4,8000
4,7400
4,8000(#)
-1,25
0,00
(4,8000)
13
-
1 138
5 456
1 610 (1)
800 (1)
1 100 (1)
4,6700
4,5500
4,5000
4,7600
4,8000
4,8800
855 (1)
81 (1)
3 000 (1)
4,3200
5,2800
11:30:00 KSG
(KSGAGRO)
1,2900
1,2900
1,2900
1,2900
1,3100(#)
-0,77
0,77
(1,3000)
7
-
2 783
3 590
2 900 (1)
1 000 (1)
1 500 (2)
-1,0000
1,2100
1,1100
1,3000
1,3100
1,3200
2 535 (3)
1 800 (2)
230 (1)
1,1700
1,4300
09:27:21 LAB
(LABOPRINT)
9,8000
9,7400
9,8000
9,7400
9,8000(#)
0,00
0,62
(9,7400)
11
-
16
156
284 (1)
800 (1)
850 (1)
9,5000
9,4800
9,3400
9,7400
9,8000
9,9400
784 (1)
13 (1)
760 (1)
8,7800
10,7000
07:45:00 LRK
(LARK)





(0,1500)
-
-

-  (-)
-  (-)
-  (-)




-  (-)
-  (-)
-  (-)

11:24:10 LRQ
(LARQ)
2,2800
2,1600
2,5800
2,2000
2,2000(#)
4,76
4,76
(2,1000)
40
-
27 062
64 437
1 699 (2)
3 434 (1)
2 000 (1)
2,2000
2,0800
2,0600
2,3600
2,3800
2,4000
612 (1)
3 180 (1)
2 000 (1)
2,0600
2,5800
09:00:00 LCC0222
(LCC0222)





(100,7200)
-
-

20 (1)
-  (-)
-  (-)
99,0000

100,7000
100,7400
4 (1)
4 (1)
-  (-)
95,7200
105,7200
10:39:47 LCC0521
(LCC0521)
101,0000
101,0000
101,0000
101,0000
0,71

(100,2900)
2
-
10
1 010
1 (1)
1 (1)
-  (-)
100,0000
0,0100
101,1900
101,2000
101,2300
5 (2)
2 (1)
53 (1)

09:00:00 LCC0622
(LCC0622)





(100,3900)
-
-

5 (1)
14 (1)
15 (1)
100,1000
100,0000
99,5000
100,3900
100,6000
100,6700
10 (2)
4 (1)
7 (1)

09:00:00 LCC1020
(LCC1020)





(100,1000)
-
-

-  (-)
-  (-)
-  (-)


102,0000

5 (1)
-  (-)
-  (-)
95,1000
105,1000
09:00:00 LCC1021
(LCC1021)





(100,0000)
-
-

5 (1)
-  (-)
-  (-)
98,0000



-  (-)
-  (-)
-  (-)

09:00:00 LCC1022
(LCC1022)





(100,8000)
-
-

-  (-)
-  (-)
-  (-)




-  (-)
-  (-)
-  (-)
95,8000
105,8000
11:28:07 LEN
(LENA)
3,2000
3,1500
3,2000
3,1500
-1,25

(3,1900)
5
-
3 127
9 895
184 (2)
523 (1)
473 (1)
3,1500
3,1400
3,1200
3,1800
3,2000
3,2100
160 (1)
1 950 (1)
5 620 (3)
2,8800
3,5000
09:00:00 LTX
(LENTEX)





(7,3400)
-
-

500 (1)
430 (1)
585 (1)
7,3000
7,2800
7,2400
7,4600
7,4800
7,5000
1 645 (3)
1 800 (1)
5 800 (3)
6,6200
8,0600
11:19:41 LBT
(LIBET)
0,7780
0,7560
0,7800
0,7800
0,7780(#)
2,63
2,37
(0,7600)
4
-
1 143
865
871 (1)
5 000 (1)
13 847 (1)
0,7560
0,7540
0,7520
0,7800
0,7880
0,7900
12 564 (3)
13 000 (1)
11 887 (1)
0,6840
0,8360
10:59:48 LVC
(LIVECHAT)
36,4000
36,1500
36,8000
36,5000
36,4000(#)
0,97
0,69
(36,1500)
30
-
10 877
396 634
78 (1)
80 (1)
250 (2)
36,3500
36,3000
36,2500
36,5000
36,7000
36,8000
216 (3)
269 (3)
100 (1)
32,5500
39,7500
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)

09:00:00 LMASFIZ
(LMASFIZ)





(1 145,0000)
-
-

2 (1)
5 (1)
5 (1)
1 000,2000
1 000,1000
1 000,0000
1 145,0000

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





(1 019,2000)
-
-

28 (3)
1 (1)
5 (1)
1 011,1000
1 006,1000
1 006,0000
1 029,9000
1 250,0000
2 (1)
2 (1)
-  (-)
917,2800
1 121,1200
09:00:00 LMCSFIZ
(LMCSFIZ)





(1 019,0000)
-
-

28 (3)
1 (1)
5 (1)
1 011,1000
1 006,1000
1 003,0000
1 029,9000

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





(1 023,0000)
-
-

28 (3)
1 (1)
1 (1)
1 012,1000
1 011,1000
1 006,1000
1 029,9000
1 290,0000
5 (1)
69 (1)
-  (-)
920,7000
1 125,3000
09:00:00 LMESFIZ
(LMESFIZ)





(1 018,1000)
-
-

28 (3)
2 (1)
5 (1)
1 014,1000
1 013,1000
1 011,0000


-  (-)
-  (-)
-  (-)
916,2900
1 119,9100
09:00:00 LKD
(LOKUM)
14,2000
14,2000
14,2000
14,2000
14,2000(#)
0,00
0,00
(14,2000)
1
-
18
256
210 (1)
1 649 (2)
548 (1)
13,9000
13,8000
13,7000
14,2000
14,3000
14,5000
180 (1)
525 (1)
212 (2)
12,8000
15,6000
11:33:50 LTS
(LOTOS)
94,0000
93,9800
95,5000
94,5000
94,0000(#)
0,75
0,21
(93,8000)
883
-
278 141
26 240 518
369 (3)
434 (3)
618 (6)
94,4600
94,4400
94,4200
94,5000
94,5200
94,5600
319 (2)
152 (1)
362 (2)
84,4200
103,1500