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 BOS CIG ECH0423 ERG FATTZ20 FFINZ20 FOPLZ20 FUSDZ20 GNB0523 IBH1024 INTLAPL05264 INTLCDR28951 INTLDOW31039 INTLJSW32144 INTLNKX31898 INTLPLA29744 INTLUSD21279 INTLW2032185 INTSDBK10306 INTSHSC30650 INTSPGE23010 INTSVOW08334 JWC1120 KRU0621 MBHPA23 MKI1123 OR10623 OW20F201700 OW20G201650 OW20L201100 OW20R201575 OW20S201400 OW20U202300 PEX PHP0828 PRF0322 RCCMCAOPEN RCFL2GOLD2 RCFL3BOSS RCFL3LTS1 RCFL3WHT3 RCFL4PZU RCFL5SOY RCFL8PLAT RCFS2RWE RCFS3KGH RCFS4COFF1 RCFS5NAG2 RCFS7NAG RCGSDGP0924 RCRCCC1220 RCTLGAS6 RCTLSOY10 RCTSGOLD18 RCTSSOY07 SAK1131 SLU1129 TRI WCL1225
ostatnie notowanie: 05.06.2020
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 JWC1120
(JWC1120)





(100,0000)
-
-

25 (1)
20 (1)
25 (1)
99,3000
99,0000
98,5000
100,8000
101,5000
25 (1)
34 (1)
-  (-)
95,0000
105,0000
17:30:00 JWC
(JWCONSTR)
2,8500
2,8100
2,8500
2,8400
2,8400(#)
0,71
0,71
(2,8200)
11
-
6 526
18 495
650 (2)
250 (1)
360 (1)
2,8100
2,8000
2,7800
2,8400
2,8500
2,8600
698 (1)
3 072 (3)
4 973 (2)
2,5400
3,1000
17:30:00 JWW
(JWWINVEST)
3,1800
3,1500
3,8300
3,8300
4,5000(#)
24,35
46,10
(3,0800)
83
-
33 078
113 155
7 813 (9)
1 800 (3)
1 000 (1)
-1,0000
5,0000
4,6500
3,8000
3,8200
3,8300
3 520 (1)
200 (1)
500 (1)
2,7800
3,3800
17:30:00 K2I
(K2INTERNT)
9,7500
9,5500
9,7500
9,5500
9,7500(#)
-1,55
0,52
(9,7000)
9
-
941
9 060
100 (1)
900 (1)
3 298 (2)
9,6000
9,5500
9,5000
9,7000
9,7500
9,8000
310 (1)
596 (1)
555 (1)
8,7500
10,6000
17:30:00 KA10321
(KA10321)





(6,5600)
-
-

-  (-)
-  (-)
-  (-)


21,5000

6 (1)
-  (-)
-  (-)
0,0100
21,5600
17:30:00 KAN0321
(KAN0321)





(5,2400)
-
-

-  (-)
-  (-)
-  (-)


5,1000
5,2000
7,0000
1 (1)
30 (1)
40 (1)
0,0100
20,2400
17:30:00 KAN
(KANIA)



0,0100(#)

-90,57
(0,1060)
-
-

1 000 (1)
300 (1)
5 000 (1)
-1,0000
0,1100
0,0300
-1,0000
0,0100
0,0200
455 207 (36)
11 370 (2)
4 000 (1)
0,0901
0,1218
17:30:00 KBD
(KBDOM)





(0,3600)
-
-

1 230 (1)
500 (1)
500 (1)
0,3600
0,3000
0,1600
0,4000
0,4400
0,4500
90 (1)
222 (1)
375 (2)
0,3240
0,3960
17:30:00 KCI
(KCI)
0,9200
0,8380
0,9500
0,8860
0,8860(#)
-3,70
-3,70
(0,9200)
190
-
369 087
325 209
2 500 (1)
2 985 (1)
1 361 (2)
0,8720
0,8700
0,8680
0,8860
0,8880
0,8900
1 913 (1)
2 500 (1)
10 253 (2)
0,8280
1,0100
17:30:00 KDM
(KDMSHIPING)





(1,4000)
-
-

-  (-)
-  (-)
-  (-)


0,7500
0,7900
0,8000
500 (1)
120 (1)
750 (1)
1,2600
1,5400
17:30:00 KER
(KERNEL)
42,4000
42,3000
43,2000
42,6500
42,6500(#)
0,83
0,83
(42,3000)
111
-
6 636
283 141
2 554 (1)
203 (4)
201 (2)
42,6500
42,3000
42,2500
42,7000
42,7500
42,8000
184 (3)
882 (1)
709 (1)
38,1000
46,5000
17:30:00 KTY
(KETY)
362,0000
359,0000
370,0000
370,0000
370,0000(#)
1,93
1,93
(363,0000)
341
-
11 149
4 038 866
10 (1)
2 (1)
352 (2)
364,5000
364,0000
363,5000
370,0000
370,5000
371,0000
190 (8)
105 (2)
53 (2)
327,0000
399,0000
17:30:00 KGH0624
(KGH0624)





(100,2500)
-
-

100 (1)
110 (2)
1 (1)
99,3600
99,3500
99,0100
99,9900
100,0000
100,0900
20 (1)
30 (1)
4 (1)
96,2500
104,2500
17:30:00 KGH0629
(KGH0629)
99,9000
99,9000
99,9800
99,9800
99,9000(#)
0,08
0,00
(99,9000)
6
-
223
22 278
5 (1)
10 (1)
10 (1)
99,5000
99,2600
99,2500
99,9800
99,9900
100,3900
19 (1)
255 (3)
10 (1)
95,9800
103,9800
17:30:00 KGH
(KGHM)
89,0000
88,7800
92,3000
91,5200
91,5200(#)
3,76
3,76
(88,2000)
8285
-
1 026 007
93 287 186
15 059 (5)
1 052 (2)
2 594 (2)
91,5200
91,5000
91,4800
91,5800
91,6000
91,7000
1 707 (2)
200 (1)
1 704 (2)
79,3800
97,0200
17:30:00 KGL
(KGL)
14,3500
14,2000
14,5000
14,5000
14,2500(#)
5,07
3,26
(13,8000)
18
-
2 049
29 390
110 (1)
200 (1)
500 (2)
14,1000
14,0000
13,9000
14,4500
14,5000
14,6500
200 (1)
530 (2)
300 (1)
12,4500
15,1500
17:30:00 KPL
(KINOPOL)
7,8500
7,3000
7,9000
7,5000
7,5000(#)
-2,60
-2,60
(7,7000)
50
-
35 993
269 891
380 (2)
395 (2)
400 (1)
7,3500
7,2000
7,1000
7,5000
7,7000
7,9000
999 (1)
135 (1)
230 (2)
6,9500
8,4500
17:30:00 KME0321
(KME0321)





(51,8000)
-
-

7 (1)
212 (1)
50 (1)
53,0000
52,5000
20,0000
92,0000
97,0000
100,0000
131 (1)
25 (1)
9 (1)
36,8000
66,8000
17:30:00 KME0720
(KME0720)



70,0000(#)

6,98
(65,4300)
-
-

180 (1)
480 (1)
8 (2)
72,0000
70,0000
68,0000
74,0000
93,0000
93,2000
180 (1)
90 (1)
26 (1)
50,4300
80,4300
17:30:00 KO11133
(KO11133)





(100,0000)
-
-

-  (-)
-  (-)
-  (-)




-  (-)
-  (-)
-  (-)
95,0000
105,0000
17:30:00 KGN
(KOGENERA)
33,7000
33,6000
36,5000
36,5000
8,63

(33,6000)
49
-
1 484
51 313
3 (1)
300 (1)
53 (2)
35,2000
35,0000
34,0000
36,5000
36,6000
37,0000
144 (2)
175 (1)
148 (2)
30,3000
36,9000
17:30:00 KMP
(KOMPAP)
6,8500
6,6000
6,9000
6,9000
0,00

(6,9000)
8
-
5 150
34 962
2 054 (3)
600 (1)
2 000 (1)
6,6000
6,4000
5,7000
6,9000
7,0000
7,1000
10 (1)
928 (2)
500 (1)
6,2500
7,5500
17:30:00 KOM
(KOMPUTRON)
2,8500
2,5700
2,9200
2,7500
2,7500(#)
-4,84
-4,84
(2,8900)
325
-
348 095
953 762
9 026 (2)
600 (1)
625 (1)
2,7500
2,7000
2,6800
2,8000
2,8100
2,8200
500 (1)
3 292 (2)
5 208 (2)
2,6100
3,1700
17:30:00 KST
(KONSSTALI)





(25,4000)
-
-

-  (-)
-  (-)
-  (-)




-  (-)
-  (-)
-  (-)
23,0000
27,8000
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)
31,2000
31,2000
31,2000
31,2000
31,2000(#)
0,00
0,00
(31,2000)
1
-
1
31
265 (1)
70 (1)
-  (-)
30,2000
27,2000
31,0000
31,2000
31,4000
10 (1)
54 (1)
255 (1)
28,2000
34,2000
17:30:00 KR10522
(KR10522)





(95,0000)
-
-

4 (1)
-  (-)
-  (-)
95,0000



-  (-)
-  (-)
-  (-)
90,0000
100,0000
17:30:00 KR10621
(KR10621)
98,0300
98,0300
98,0300
98,0300
-0,97

(98,9900)
1
-
50
4 902
50 (1)
100 (1)
5 (1)
98,0300
98,0200
98,0000
99,2800
99,2900
99,4500
100 (1)
124 (1)
100 (1)
93,9900
103,9900
17:30:00 KRA0423
(KRA0423)





(100,8000)
-
-

-  (-)
-  (-)
-  (-)




-  (-)
-  (-)
-  (-)

17:30:00 KRA0424




(100,0000)
-
-

-  (-)
-  (-)
-  (-)




-  (-)
-  (-)
-  (-)

17:30:00 KRA0528
(KRA0528)





(100,0000)
-
-

-  (-)
-  (-)
-  (-)




-  (-)
-  (-)
-  (-)
95,0000
105,0000
17:30:00 KRA1027




(100,0000)
-
-

-  (-)
-  (-)
-  (-)




-  (-)
-  (-)
-  (-)
95,0000
105,0000
17:30:00 KRA1226
(KRA1226)





(100,0000)
-
-

-  (-)
-  (-)
-  (-)




-  (-)
-  (-)
-  (-)

17:30:00 KCH
(KRAKCHEM)
0,5000
0,5000
0,5000
0,5000
0,5000(#)
-1,96
-1,96
(0,5100)
5
-
3 000
1 500
94 983 (1)
3 050 (1)
3 800 (1)
0,5000
0,4220
0,4000
0,5200
0,5300
0,5400
10 113 (3)
2 810 (1)
1 221 (1)
0,4600
0,5600
17:30:00 KRC
(KREC)
6,3800
6,3800
6,6600
6,6600
6,3800(#)
-4,31
-8,33
(6,9600)
3
-
95
610
110 (1)
440 (2)
1 350 (1)
6,4200
6,4000
6,3600
6,6600
6,9600
7,0000
1 245 (1)
787 (3)
4 144 (3)
6,2800
7,6400
17:30:00 KRI
(KREDYTIN)
8,3000
8,3000
8,9000
8,9000
9,9500(#)
20,27
34,46
(7,4000)
8
-
1 590
13 531
260 (3)
22 (1)
298 (1)
-1,0000
11,0000
9,6000
-1,0000
8,9000
9,9500
48 (2)
144 (1)
770 (1)
6,7000
8,1000
17:30:00 KZS
(KREZUS)



0,0795(#)

-85,80
(0,5600)
-
-

1 000 (1)
2 000 (1)
440 (1)
0,5600
0,4800
0,2500
-1,0000
0,0800
0,0900
128 775 (128)
4 (1)
5 (1)
0,5050
0,6150
17:30:00 KRI0322
(KRI0322)
83,0000
82,9800
83,0000
83,0000
3,75

(80,0000)
3
-
56
4 648
54 (1)
250 (1)
40 (1)
83,0000
80,0100
71,1400
84,9900
85,8900
85,9000
39 (1)
40 (1)
63 (1)
70,0000
90,0000
17:30:00 KRI0423
(KRI0423)





(78,0000)
-
-

10 (1)
-  (-)
-  (-)
40,0000

78,0000
82,0000
85,0000
122 (1)
1 (1)
1 (1)
68,0000
88,0000
17:30:00 KRI0822
(KRI0822)





(100,0000)
-
-

1 (1)
1 (1)
-  (-)
100,0000
98,5000
100,5000

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





(96,0000)
-
-

3 (1)
1 (1)
1 (1)
96,5000
90,0000
70,0000
97,9000
98,0000
98,9500
17 (1)
10 (1)
10 (2)
92,0000
100,0000
17:30:00 KRI1221
(KRI1221)





(84,0000)
-
-

409 (2)
100 (1)
-  (-)
84,0000
50,0000
86,9900
87,0000
87,5000
50 (1)
50 (1)
100 (1)
74,0000
94,0000
17:30:00 KRK
(KRKA)
380,0000
376,0000
382,0000
382,0000
1,06

(378,0000)
8
-
69
26 240
13 (2)
10 (1)
44 (1)
376,0000
375,0000
372,0000
380,0000
392,0000
399,0000
3 (1)
7 (1)
49 (1)
341,0000
415,0000
17:30:00 KRU0224
(KRU0224)





(97,8900)
-
-

100 (1)
25 (1)
200 (1)
97,1000
94,0000
92,0000
97,8900
97,9000
98,4900
88 (1)
40 (1)
300 (1)
92,8900
102,8900
17:30:00 KRU0321
(KRU0321)
99,0000
99,0000
99,0000
99,0000
-0,25

(99,2500)
1
-
245
24 255
100 (1)
100 (1)
100 (1)
98,4800
98,4700
98,2000
99,2400
99,2500
99,3900
100 (1)
79 (1)
100 (1)
94,2500
104,2500
17:30:00 KRU0322
(KRU0322)





(98,4000)
-
-

11 (1)
11 (1)
12 (1)
97,0000
92,4000
91,1000
98,4000
98,6000
11 (1)
11 (1)
-  (-)
93,4000
103,4000
17:30:00 KRU0325
(KRU0325)





(97,3000)
-
-

11 (1)
15 (2)
-  (-)
97,0000
95,0000
98,4000
99,2000
100,0000
11 (1)
11 (1)
9 (2)
92,3000
102,3000
17:30:00 KRU0521
(KRU0521)
98,9900
98,9900
98,9900
98,9900
0,00

(98,9900)
4
-
120
11 879
100 (1)
100 (1)
100 (1)
98,3100
98,3000
98,2500
98,9900
99,0000
99,5000
50 (1)
2 122 (4)
213 (1)
93,9900
103,9900
17:30:00 KRU0522
(KRU0522)





(97,7000)
-
-

12 (2)
10 (1)
15 (1)
94,8000
94,0200
86,0000
97,7000
97,9000
98,0000
95 (1)
5 (1)
10 (1)
92,7000
102,7000