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 BNPPBSK0524 BRS CNT ECH1120 ETFDAX FCDRH21 FGMSU20 FPETZ20 GBK0421 GNB1222 IPL INTLBCO31344 INTLCDR31377 INTLESX28852 INTLJSW32151 INTLNOK00208 INTLPKO30387 INTLTNF25320 INTLW2030775 INTSDBK10520 INTSKGH00711 INTSPKN20024 INTSW2020859 KTY KSW MBHPE10 MVP0622 OW20C211800 OW20G202100 OW20I202100 OW20S201225 OW20T201600 OW20X201400 PEOH204 PIA1126 PRD RCDIEAOPEN RCFL2OIL3 RCFL3COFF2 RCFL3OIL2 RCFL4COPP2 RCFL4TKAG1 RCFL6COFF RCFS1LIGH RCFS3BAYG1 RCFS3OIL2 RCFS4NAG2 RCFS5SUGA RCGBSK0621B RCLEETXAOPEN RCSDGP0421 RCTLOIL0026 RCTSCOCO2 RCTSPLAT05 RDN SGEWT0625 SWK1125 VID0221 WZ0126
ostatnie notowanie: 10.07.2020
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 KTY
(KETY)
458,5000
445,0000
460,5000
448,0000
448,0000(#)
-3,55
-3,55
(464,5000)
382
-
4 308
1 942 154
62 (5)
10 (1)
46 (1)
445,0000
444,0000
443,5000
448,0000
450,0000
450,5000
297 (1)
5 (1)
200 (1)
418,5000
510,0000
17:30:00 KGH0624
(KGH0624)





(100,3600)
-
-

10 (1)
50 (1)
30 (1)
100,1900
100,1800
99,8100
100,4700
100,4800
100,4900
10 (1)
6 (1)
30 (1)
95,3600
105,3600
17:30:00 KGH0629
(KGH0629)
100,3900
100,3700
100,3900
100,3700
0,25

(100,1200)
3
-
25
2 510
10 (1)
100 (1)
4 (1)
100,1600
100,1500
100,1200
100,3600
100,3700
100,3800
10 (1)
5 (1)
20 (1)

17:30:00 KGH
(KGHM)
100,3000
99,0000
102,0000
102,0000
102,0000(#)
0,59
0,59
(101,4000)
3891
-
517 415
52 206 160
58 (2)
50 (1)
1 587 (1)
102,0000
101,8000
101,7000
102,0500
102,1000
102,2000
1 354 (3)
3 (1)
2 930 (7)
91,2600
111,5000
17:30:00 KGL
(KGL)
14,4000
13,8000
14,4000
13,8000
14,0000(#)
-4,17
-2,78
(14,4000)
29
-
3 692
51 972
100 (1)
134 (1)
838 (3)
13,8500
13,7500
13,7000
14,0000
14,3000
14,3500
845 (1)
600 (1)
261 (1)
13,0000
15,8000
17:30:00 KPL
(KINOPOL)
7,5500
7,3000
7,5500
7,5000
0,00

(7,5000)
41
-
11 419
85 423
67 (1)
581 (3)
835 (1)
7,4000
7,3000
7,2500
7,5000
7,5500
7,6000
178 (1)
426 (2)
3 432 (4)
6,7500
8,2500
17:30:00 KME0321
(KME0321)





(57,2200)
-
-

11 (1)
1 (1)
201 (1)
67,2000
67,0000
57,2500
72,2200
92,0000
96,0000
9 (1)
131 (1)
3 (1)
42,2200
72,2200
17:30:00 KO11133
(KO11133)





(100,0000)
-
-

-  (-)
-  (-)
-  (-)




-  (-)
-  (-)
-  (-)
95,0000
105,0000
17:30:00 KGN
(KOGENERA)
38,4000
37,8000
38,4000
38,4000
38,4000(#)
-0,26
-0,26
(38,5000)
16
-
303
11 526
50 (1)
49 (1)
42 (1)
37,9000
37,8000
37,5000
38,4000
38,5000
39,0000
16 (1)
278 (1)
175 (2)
34,7000
42,3000
17:30:00 KMP
(KOMPAP)
7,8000
7,7000
8,0000
8,0000
7,8000(#)
5,26
2,63
(7,6000)
8
-
1 259
9 804
180 (1)
765 (1)
330 (1)
7,8000
7,7000
7,2500
8,0000
8,0500
8,1000
287 (1)
940 (1)
200 (1)
6,8500
8,3500
17:30:00 KOM
(KOMPUTRON)
2,4900
2,4000
2,5000
2,4500
2,4900(#)
0,00
1,63
(2,4500)
43
-
35 120
86 143
1 000 (1)
11 500 (3)
2 400 (3)
2,4300
2,4100
2,4000
2,4500
2,4900
2,5000
7 322 (2)
600 (1)
19 484 (4)
2,2100
2,6900
17:30:00 KOS1128
(KOS1128)





(100,0000)
-
-

-  (-)
-  (-)
-  (-)




-  (-)
-  (-)
-  (-)
95,0000
105,0000
17:30:00 KOS1133
(KOS1133)





(100,0000)
-
-

-  (-)
-  (-)
-  (-)




-  (-)
-  (-)
-  (-)
95,0000
105,0000
17:30:00 KPD
(KPPD)
29,6000
28,4000
30,8000
28,4000
29,6000(#)
-4,05
0,00
(29,6000)
5
-
359
10 508
268 (1)
-  (-)
-  (-)
28,0000

29,2000
29,4000
29,6000
49 (1)
256 (1)
92 (1)
26,8000
32,4000
17:30:00 KR10522
(KR10522)





(95,0000)
-
-

4 (1)
-  (-)
-  (-)
95,0000



-  (-)
-  (-)
-  (-)
90,0000
100,0000
17:30:00 KR10621
(KR10621)
99,4200
99,4200
99,4200
99,4200
99,4200(#)
0,02
0,02
(99,4000)
3
-
170
16 901
192 (1)
100 (1)
200 (1)
99,3000
99,1600
99,0500
99,4200
99,4300
99,4500
80 (1)
74 (1)
100 (1)
94,4000
104,4000
17:30:00 KRA0423
(KRA0423)





(100,8000)
-
-

10 (1)
-  (-)
-  (-)
100,0000



-  (-)
-  (-)
-  (-)
95,8000
105,8000
17:30:00 KRA0424




(100,0000)
-
-

-  (-)
-  (-)
-  (-)




-  (-)
-  (-)
-  (-)

17:30:00 KRA0528
(KRA0528)





(100,0000)
-
-

-  (-)
-  (-)
-  (-)




-  (-)
-  (-)
-  (-)

17:30:00 KRA1027




(100,0000)
-
-

-  (-)
-  (-)
-  (-)




-  (-)
-  (-)
-  (-)

17:30:00 KRA1226
(KRA1226)





(100,0000)
-
-

-  (-)
-  (-)
-  (-)




-  (-)
-  (-)
-  (-)
95,0000
105,0000
17:30:00 KCH
(KRAKCHEM)
0,5950
0,5950
0,5950
0,5950
0,6400(#)
-0,83
6,67
(0,6000)
1
-
730
434
23 212 (1)
1 000 (1)
900 (1)
0,6400
0,5900
0,4700
0,5950
0,6000
0,6600
6 020 (1)
1 000 (1)
13 436 (1)
0,5400
0,6600
17:30:00 KRC
(KREC)
6,4600
6,2000
6,4600
6,4600
6,4600(#)
4,19
4,19
(6,2000)
5
-
127
791
598 (2)
250 (1)
1 260 (1)
6,0200
6,0000
5,9600
6,2400
6,4600
6,4800
1 205 (1)
385 (2)
996 (1)
5,5800
6,8200
17:30:00 KRI
(KREDYTIN)





(9,2000)
-
-

100 (1)
1 000 (1)
158 (1)
8,6000
8,5500
8,1000
10,0000
10,4000
10,5000
195 (1)
55 (1)
350 (1)
8,3000
10,1000
17:30:00 KZS
(KREZUS)



0,0295(#)

-94,73
(0,5600)
-
-

60 744 (1)
600 (1)
2 000 (1)
0,8200
0,5600
0,4800
-1,0000
0,0300
0,0800
160 457 (146)
2 (1)
1 000 (1)
0,5050
0,6150
17:30:00 KRI0322
(KRI0322)
78,0000
78,0000
78,0000
78,0000
0,00

(78,0000)
1
-
47
3 666
160 (2)
100 (1)
67 (1)
75,0000
74,9900
69,0500
79,0000
79,9900
80,9900
35 (1)
100 (1)
50 (1)
68,0000
88,0000
17:30:00 KRI0423
(KRI0423)





(75,0000)
-
-

4 (1)
14 (2)
110 (2)
72,0000
65,0000
50,0000
75,0000
80,0000
90,0000
50 (1)
10 (1)
10 (1)

17:30:00 KRI0822
(KRI0822)





(100,0000)
-
-

1 (1)
1 (1)
10 (1)
100,0000
98,5000
97,0000
100,5000

9 (1)
-  (-)
-  (-)

17:30:00 KRI1020
(KRI1020)





(98,1000)
-
-

10 (1)
1 (1)
1 (1)
98,0000
90,0000
70,0000
98,5000
98,9400
99,4900
10 (1)
4 (1)
5 (1)
93,1000
103,1000
17:30:00 KRI1221
(KRI1221)





(81,0000)
-
-

35 (1)
367 (3)
40 (1)
80,0000
79,0000
72,9100
83,9900
84,0000
86,9000
35 (1)
100 (1)
68 (1)
71,0000
91,0000
17:30:00 KRK
(KRKA)
390,0000
381,0000
390,0000
390,0000
390,0000(#)
1,04
1,04
(386,0000)
39
-
1 478
568 956
6 (1)
20 (1)
20 (2)
389,0000
386,0000
385,0000
390,0000
391,0000
394,0000
120 (1)
85 (2)
61 (2)
348,0000
424,0000
17:30:00 KRU0224
(KRU0224)





(96,9200)
-
-

30 (1)
100 (1)
34 (1)
96,9200
96,8000
96,6000
98,0000
98,2900
98,3000
20 (1)
100 (1)
37 (1)
91,9200
101,9200
17:30:00 KRU0321
(KRU0321)
99,3700
99,1600
99,4800
99,4800
99,4800(#)
-0,02
-0,02
(99,5000)
11
-
562
55 903
30 (1)
92 (1)
20 (1)
99,2000
99,1600
99,1500
99,4800
99,4900
99,5000
61 (1)
931 (1)
116 (1)
94,5000
104,5000
17:30:00 KRU0322
(KRU0322)
98,6000
98,6000
98,6000
98,6000
0,20

(98,4000)
1
-
4
394
12 (2)
50 (1)
11 (1)
98,0000
97,0100
97,0000
99,0000
99,5000
10 (1)
10 (1)
-  (-)
93,4000
103,4000
17:30:00 KRU0325
(KRU0325)





(99,2000)
-
-

11 (1)
11 (1)
11 (1)
98,5000
97,4000
97,0000
99,5000
99,9100
100,0000
8 (1)
5 (1)
464 (4)
94,2000
104,2000
17:30:00 KRU0521
(KRU0521)
99,1200
99,1000
99,1200
99,1000
99,0500(#)
-0,82
-0,87
(99,9200)
3
-
58
5 748
110 (2)
27 (1)
100 (1)
99,1100
99,1000
99,0600
99,7000
99,8000
99,8800
111 (1)
25 (1)
100 (1)
94,9200
104,9200
17:30:00 KRU0522
(KRU0522)





(98,8900)
-
-

5 (1)
20 (1)
10 (1)
97,1300
97,1000
97,0000
98,8900
99,4900
99,7000
9 (1)
2 (1)
8 (2)
93,8900
103,8900
17:30:00 KRU0621
(KRU0621)





(99,2000)
-
-

10 (1)
100 (1)
3 (1)
98,5500
98,0500
98,0000
99,2000
99,2800
99,4900
20 (1)
20 (1)
8 (1)
94,2000
104,2000
17:30:00 KRU0622
(KRU0622)





(100,6500)
-
-

4 (1)
-  (-)
-  (-)
95,0000



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





(97,3000)
-
-

3 (1)
16 (2)
50 (1)
97,4100
97,4000
96,0000
99,2000
99,8000
99,9900
11 (1)
11 (1)
102 (1)
92,3000
102,3000
17:30:00 KRU0921
(KRU0921)
98,6900
98,6900
98,6900
98,6900
-0,01

(98,7000)
1
-
53
5 231
100 (1)
106 (1)
125 (2)
98,8100
98,8000
98,6900
99,5400
99,5500
99,5800
50 (1)
22 (1)
460 (1)
93,7000
103,7000
17:30:00 KRU0924
(KRU0924)
97,6000
97,6000
97,6000
97,6000
-0,31

(97,9000)
1
-
50
4 880
170 (1)
100 (1)
100 (1)
97,6000
97,0000
90,0000
97,9000
98,4300
98,4400
95 (1)
90 (1)
228 (1)
92,9000
102,9000
17:30:00 KRU1022
(KRU1022)





(99,0000)
-
-

11 (1)
11 (1)
11 (1)
98,5000
97,6000
92,8000
100,0000

10 (1)
-  (-)
-  (-)
94,0000
104,0000
17:30:00 KRU1023
(KRU1023)





(98,8000)
-
-

11 (1)
6 (1)
12 (1)
98,0000
96,6000
96,5000
99,4000

11 (1)
-  (-)
-  (-)
93,8000
103,8000
17:30:00 KRU1120
(KRU1120)
100,0100
100,0100
100,0100
100,0100
0,00

(100,0100)
1
-
30
3 000
100 (1)
350 (2)
350 (1)
100,0100
100,0000
99,6500
100,4800
100,4900
100,8000
17 (1)
100 (1)
100 (1)
95,0100
105,0100
17:30:00 KRU1121
(KRU1121)





(99,0900)
-
-

35 (1)
11 (1)
11 (1)
98,0000
97,9000
97,0000
99,1000
99,9900
11 (1)
12 (1)
-  (-)
94,0900
104,0900
17:30:00 KRU1123
(KRU1123)
98,0000
98,0000
98,0000
98,0000
0,00

(98,0000)
2
-
65
6 370
30 (1)
100 (1)
100 (1)
97,0100
97,0000
96,0000
97,9900
98,4300
98,4400
25 (1)
100 (1)
50 (1)
93,0000
103,0000
17:30:00 KRU1220
(KRU1220)





(100,0100)
-
-

5 (1)
53 (1)
190 (1)
100,0100
100,0000
99,6300
100,5600
101,5000
102,4900
20 (1)
5 (1)
5 (1)
95,0100
105,0100
17:30:00 KRU1221
(KRU1221)
99,0000
99,0000
99,0000
99,0000
-0,10

(99,1000)
1
-
100
9 900
100 (1)
100 (1)
200 (1)
98,1500
98,0100
98,0000
99,4200
99,4300
99,4400
10 (1)
100 (1)
88 (1)
94,1000
104,1000
17:30:00 KRU
(KRUK)
102,3000
101,1000
110,6000
110,0000
110,0000(#)
7,84
7,84
(102,0000)
2750
-
147 322
15 836 212
43 (1)
129 (3)
109 (2)
109,2000
109,0000
108,7000
110,0000
110,1000
110,2000
1 009 (4)
167 (3)
134 (3)
91,8000
112,2000