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 AST BNPPBSK0722 BRS CMR ECH1123 EUC0423 FCDRZ20 FGPWH21 FPGEH21 GBK0221 GNB1123 GKI INTLBCO31997 INTLDAX30783 INTLEUD29124 INTLKGH29389 INTLNKX30825 INTLPKO30395 INTLSLV33381 INTLW2030577 INTSDAX33548 INTSJSW32375 INTSPGE26211 INTSW2020867 KGH LAB MBHPE14 MWT OW20C212200 OW20H202150 OW20J202050 OW20T201350 OW20U201700 OW20X202400 PPS PKO0827 PRZ1229 RCESXPP0823 RCFL2PKN1 RCFL3CORN RCFL3PALL3 RCFL4DNP RCFL5COCO1 RCFL6FW20 RCFS2COPP RCFS3COFF RCFS3RDGB RCFS4SUGA RCFS6SILVE RCGSX5E1221 RCRCPS1220 RCTLGOLD20 RCTLWHT006 RCTSNAG6 RHD SID1131 SNT VID1122 WZ0524
ostatnie notowanie: 07.08.2020
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 KGH
(KGHM)
138,6000
135,4000
139,3000
136,0000
136,0000(#)
-2,40
-2,40
(139,3500)
5183
-
652 834
89 696 106
3 212 (8)
1 232 (4)
500 (1)
136,0000
135,9500
135,8500
136,1000
136,1500
136,4500
145 (1)
1 321 (2)
1 504 (2)
125,4500
153,2500
17:30:00 KGL
(KGL)
14,5000
14,2000
14,8500
14,3000
14,3000(#)
0,35
0,35
(14,2500)
71
-
30 931
453 796
32 (1)
225 (2)
150 (1)
14,3000
14,2000
14,0000
14,6000
14,7000
14,8000
600 (1)
50 (1)
450 (2)
12,8500
15,6500
17:30:00 KPL
(KINOPOL)
6,8500
6,7500
6,9500
6,8000
0,00

(6,8000)
47
-
11 198
77 368
166 (2)
1 020 (1)
17 (1)
6,7500
6,7000
6,6500
6,8000
6,9000
6,9500
906 (1)
101 (1)
830 (3)
6,1500
7,4500
17:30:00 KME0321
(KME0321)



69,5000(#)

-4,79
(73,0000)
-
-

6 (1)
69 (1)
1 (1)
73,0000
69,5000
67,0000
69,0000
73,0000
87,0000
11 (1)
6 (1)
30 (2)
58,0000
88,0000
17:30:00 KO11133
(KO11133)





(100,0000)
-
-

-  (-)
-  (-)
-  (-)




-  (-)
-  (-)
-  (-)
95,0000
105,0000
17:30:00 KGN
(KOGENERA)
37,3000
36,0000
37,3000
36,0000
-3,23

(37,2000)
24
-
1 869
68 464
384 (3)
90 (1)
53 (1)
36,0000
35,3000
35,2000
36,6000
37,2000
37,3000
150 (1)
100 (1)
232 (1)
33,5000
40,9000
17:30:00 KMP
(KOMPAP)
7,5000
7,5000
7,5000
7,5000
7,5000(#)
-2,60
-2,60
(7,7000)
2
-
404
3 030
587 (1)
150 (1)
1 000 (1)
7,5000
7,3000
7,2000
7,9500
8,0000
8,1000
800 (1)
19 035 (2)
3 500 (1)
6,9500
8,4500
17:30:00 KOM
(KOMPUTRON)
2,1000
2,0200
2,1000
2,0200
-3,81

(2,1000)
6
-
1 773
3 631
834 (1)
2 206 (2)
1 886 (2)
2,0300
2,0200
1,9700
2,0900
2,1000
2,1600
700 (3)
10 271 (2)
800 (1)
1,8900
2,3100
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)





(26,8000)
-
-

299 (1)
-  (-)
-  (-)
26,8000

28,0000
30,0000
30,8000
290 (1)
75 (1)
50 (1)
24,2000
29,4000
17:30:00 KR10522
(KR10522)





(99,2000)
-
-

4 (1)
-  (-)
-  (-)
99,0000



-  (-)
-  (-)
-  (-)
94,2000
104,2000
17:30:00 KR10621
(KR10621)





(99,5000)
-
-

16 (1)
40 (1)
100 (1)
99,1600
99,1500
99,1400
99,5000
99,6400
99,8000
80 (1)
26 (1)
180 (2)
94,5000
104,5000
17:30:00 KRA0423
(KRA0423)





(100,8000)
-
-

-  (-)
-  (-)
-  (-)




-  (-)
-  (-)
-  (-)
98,8000
102,8000
17:30:00 KRA0424




(100,0000)
-
-

-  (-)
-  (-)
-  (-)




-  (-)
-  (-)
-  (-)
98,0000
102,0000
17:30:00 KRA0528
(KRA0528)





(100,0000)
-
-

-  (-)
-  (-)
-  (-)




-  (-)
-  (-)
-  (-)
98,0000
102,0000
17:30:00 KRA1027




(100,0000)
-
-

-  (-)
-  (-)
-  (-)




-  (-)
-  (-)
-  (-)
98,0000
102,0000
17:30:00 KRA1226
(KRA1226)





(100,0000)
-
-

-  (-)
-  (-)
-  (-)




-  (-)
-  (-)
-  (-)
95,0000
105,0000
17:30:00 KCH
(KRAKCHEM)





(0,5500)
-
-

800 (1)
5 000 (1)
2 746 (1)
0,5100
0,5000
0,4680
0,5800
0,5900
0,6000
330 (1)
4 515 (1)
23 212 (1)
0,4960
0,6050
17:30:00 KRC
(KREC)
7,6000
7,6000
7,6000
7,6000
7,6000(#)
0,26
0,26
(7,5800)
1
-
5
38
240 (1)
932 (1)
271 (1)
7,4800
7,4400
7,3200
7,5400
7,6000
7,6200
38 (1)
4 936 (2)
160 (1)
6,8400
8,3200
17:30:00 KRI
(KREDYTIN)
10,2000
9,6000
10,2000
10,0000
-2,91

(10,3000)
3
-
24
232
500 (1)
126 (1)
1 000 (1)
9,6500
9,4500
8,7000
10,0000
10,2000
10,5000
1 670 (2)
4 998 (1)
702 (4)
9,3000
11,3000
17:30:00 KZS
(KREZUS)



0,0100(#)

-98,21
(0,5600)
-
-

600 (1)
2 000 (1)
440 (1)
0,5600
0,4800
0,2500
-1,0000
0,0100
0,0300
148 315 (154)
3 012 (3)
1 000 (1)
0,5050
0,6150
17:30:00 KRI0322
(KRI0322)





(80,0100)
-
-

33 (2)
30 (1)
101 (1)
80,0000
79,0200
79,0000
83,9600
83,9700
84,0000
60 (1)
124 (1)
100 (1)
70,0100
90,0100
17:30:00 KRI0423
(KRI0423)





(75,0000)
-
-

10 (1)
110 (2)
-  (-)
65,0000
50,0000
75,0000
80,0000
90,0000
50 (1)
10 (1)
10 (1)
65,0000
85,0000
17:30:00 KRI0822
(KRI0822)





(100,0000)
-
-

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

9 (1)
-  (-)
-  (-)
95,0000
105,0000
17:30:00 KRI1020
(KRI1020)





(98,5000)
-
-

10 (1)
1 (1)
1 (1)
98,0000
90,0000
70,0000
99,4900
99,5000
99,6000
5 (1)
10 (1)
4 (1)
94,5000
102,5000
17:30:00 KRI1221
(KRI1221)





(87,9900)
-
-

100 (1)
40 (1)
10 (1)
85,0000
81,0100
70,0000
87,9900
88,0000
92,0000
35 (1)
100 (1)
73 (1)
77,9900
97,9900
17:30:00 KRK
(KRKA)
377,0000
373,0000
377,0000
373,0000
380,0000(#)
-1,06
0,80
(377,0000)
4
-
78
29 248
100 (1)
5 (1)
3 (1)
360,0000
350,0000
330,0000
370,0000
375,0000
376,0000
3 (1)
1 (1)
35 (3)
340,0000
414,0000
17:30:00 KRU0224
(KRU0224)





(98,3000)
-
-

30 (1)
30 (1)
100 (1)
97,2100
97,0100
97,0000
98,3900
98,4000
98,5000
100 (1)
471 (1)
100 (1)
93,3000
103,3000
17:30:00 KRU0321
(KRU0321)
99,7000
99,6000
99,7500
99,6000
0,00

(99,6000)
6
-
314
31 305
100 (1)
100 (1)
200 (1)
99,3100
99,3000
99,2000
99,7800
99,7900
99,8000
100 (1)
50 (1)
200 (1)
94,6000
104,6000
17:30:00 KRU0322
(KRU0322)





(99,0000)
-
-

10 (1)
11 (1)
-  (-)
99,0000
98,5000
99,5000

15 (1)
-  (-)
-  (-)
94,0000
104,0000
17:30:00 KRU0325
(KRU0325)
98,1000
98,1000
98,1000
98,1000
0,10

(98,0000)
1
-
1
98
11 (1)
11 (1)
-  (-)
98,0000
97,4000
98,9900
99,0000
99,9000
33 (1)
30 (1)
105 (1)
93,0000
103,0000
17:30:00 KRU0521
(KRU0521)
99,2500
99,2500
99,2500
99,2500
-0,25

(99,5000)
4
-
165
16 376
100 (1)
100 (1)
150 (1)
99,1600
99,1500
99,1300
99,7000
99,8000
99,8400
10 (1)
20 (1)
60 (1)
94,5000
104,5000
17:30:00 KRU0522
(KRU0522)





(99,0000)
-
-

50 (1)
7 (1)
10 (1)
99,2000
99,0000
98,3100
99,5900
99,7500
99,9900
22 (2)
22 (2)
20 (1)
94,0000
104,0000
17:30:00 KRU0621
(KRU0621)





(99,0100)
-
-

10 (1)
5 (1)
-  (-)
99,0000
97,0000
99,8000
99,8500
99,8600
5 (1)
4 (1)
10 (1)
94,0100
104,0100
17:30:00 KRU0622
(KRU0622)





(99,2000)
-
-

4 (1)
-  (-)
-  (-)
99,0000



-  (-)
-  (-)
-  (-)
94,2000
104,2000
17:30:00 KRU0625
(KRU0625)





(99,0000)
-
-

5 (1)
6 (1)
11 (1)
98,4000
98,2000
98,1000
99,0000
102,9700
18 (1)
3 (1)
-  (-)
94,0000
104,0000
17:30:00 KRU0921
(KRU0921)





(99,7000)
-
-

100 (1)
20 (1)
100 (1)
98,9800
98,9700
98,9600
99,6900
99,7000
99,7600
100 (1)
215 (2)
160 (2)
94,7000
104,7000
17:30:00 KRU0924
(KRU0924)





(97,5000)
-
-

10 (1)
27 (1)
51 (1)
97,8000
97,5000
97,4000
98,0000
98,3900
98,4000
400 (1)
228 (1)
90 (1)
92,5000
102,5000
17:30:00 KRU1022
(KRU1022)





(99,2000)
-
-

11 (1)
-  (-)
-  (-)
99,0000

99,9900
100,0000
20 (1)
10 (1)
-  (-)
94,2000
104,2000
17:30:00 KRU1023
(KRU1023)





(99,0000)
-
-

11 (1)
11 (1)
-  (-)
99,0000
98,0000
100,0000
100,2000
3 (1)
11 (1)
-  (-)
94,0000
104,0000
17:30:00 KRU1120
(KRU1120)
99,9500
99,9500
99,9500
99,9500
0,02

(99,9300)
3
-
128
12 794
49 (1)
279 (2)
301 (1)
99,9200
99,9100
99,9000
100,2600
100,2700
100,5000
100 (1)
102 (2)
100 (1)
94,9300
104,9300
17:30:00 KRU1121
(KRU1121)





(99,7000)
-
-

11 (1)
-  (-)
-  (-)
99,0000

99,9900
100,0000
32 (2)
41 (2)
-  (-)
94,7000
104,7000
17:30:00 KRU1123
(KRU1123)





(98,2000)
-
-

10 (1)
100 (1)
100 (1)
98,0000
97,0000
96,0000
98,1000
98,2000
98,4100
50 (1)
436 (1)
100 (1)
93,2000
103,2000
17:30:00 KRU1220
(KRU1220)





(100,0000)
-
-

15 (1)
7 (1)
30 (1)
99,9300
99,9200
99,9000
100,1900
100,2000
100,2300
15 (1)
25 (1)
1 (1)
95,0000
105,0000
17:30:00 KRU1221
(KRU1221)
99,0000
99,0000
99,6000
99,6000
0,85

(98,7600)
4
-
150
14 924
100 (1)
25 (1)
50 (2)
99,0100
98,7100
98,7000
99,5800
99,5900
99,6100
100 (1)
101 (1)
100 (1)
93,7600
103,7600
17:30:00 KRU
(KRUK)
134,0000
133,0000
137,1000
137,1000
137,1000(#)
2,08
2,08
(134,3000)
612
-
27 372
3 689 293
5 (1)
18 (2)
18 (2)
136,8000
136,7000
136,5000
137,1000
137,2000
137,3000
22 (2)
218 (3)
33 (2)
120,9000
147,7000
17:30:00 KSW
(KRUSZWICA)
59,0000
58,2000
59,0000
59,0000
59,0000(#)
0,00
0,00
(59,0000)
47
-
1 477
86 544
99 (3)
123 (5)
160 (2)
58,2000
58,0000
57,8000
59,0000
59,2000
59,4000
14 (1)
33 (1)
42 (2)
53,2000
64,8000
17:30:00 KVT
(KRVITAMIN)
7,5200
6,8800
7,8800
7,5800
7,5800(#)
0,80
0,80
(7,5200)
315
-
139 792
1 020 175
1 000 (1)
120 (1)
1 287 (1)
7,5000
7,4800
7,4600
7,5800
7,6000
7,6800
147 (1)
4 769 (1)
199 (1)
6,7800
8,2600
17:30:00 KSG
(KSGAGRO)
1,5000
1,5000
1,6500
1,6500
1,5000(#)
0,61
-8,54
(1,6400)
8
-
8 698
13 433
3 100 (2)
666 (1)
1 300 (2)
1,5000
1,4300
1,4100
1,6400
1,6500
1,6600
466 (1)
9 000 (1)
400 (1)
1,4800
1,8000