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: 06.08.2020
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)
137,2000
135,8000
139,9500
139,3500
139,3500(#)
1,57
1,57
(137,2000)
8312
-
1 143 946
158 555 484
25 (1)
9 338 (4)
2 057 (1)
139,1000
139,0000
138,9500
139,3500
139,4000
139,4500
1 153 (3)
453 (1)
2 296 (1)
123,5000
150,9000
17:30:00 KGL
(KGL)
14,5000
14,2500
14,5000
14,2500
14,5000(#)
-1,38
0,35
(14,4500)
10
-
8 956
128 912
7 (1)
600 (1)
50 (1)
14,2000
13,8500
13,7500
14,4000
14,5000
14,6000
253 (2)
613 (3)
213 (2)
13,0500
15,8500
17:30:00 KPL
(KINOPOL)
6,9500
6,7500
6,9500
6,8000
6,8000(#)
-2,16
-2,16
(6,9500)
72
-
22 536
154 483
120 (1)
2 400 (4)
117 (2)
6,7500
6,7000
6,6500
6,8000
6,8500
6,9000
62 (1)
198 (1)
2 534 (1)
6,3000
7,6000
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
87,0000
87,2200
11 (1)
30 (2)
6 (1)
58,0000
88,0000
17:30:00 KO11133
(KO11133)





(100,0000)
-
-

-  (-)
-  (-)
-  (-)




-  (-)
-  (-)
-  (-)
95,0000
105,0000
17:30:00 KGN
(KOGENERA)
37,5000
36,3000
37,9000
37,2000
2,76

(36,2000)
38
-
3 513
131 051
75 (2)
239 (2)
45 (2)
36,4000
36,3000
36,0000
37,3000
37,4000
37,8000
242 (3)
10 (1)
384 (3)
32,6000
39,8000
17:30:00 KMP
(KOMPAP)
7,8000
7,7000
8,0000
7,7000
2,67

(7,5000)
6
-
3 250
25 485
800 (1)
1 180 (2)
157 (2)
7,4000
7,2000
7,0000
7,7000
8,0000
8,1000
404 (1)
19 195 (3)
3 500 (1)
6,7500
8,2500
17:30:00 KOM
(KOMPUTRON)
2,0400
2,0000
2,1700
2,1000
2,1700(#)
3,96
7,43
(2,0200)
14
-
5 334
10 989
478 (1)
500 (1)
8 354 (2)
2,1000
2,0100
2,0000
2,1700
2,1800
2,2100
699 (2)
1 100 (1)
1 000 (1)
1,8200
2,2200
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
26,8000
26,8000
26,8000
0,00

(26,8000)
1
-
1
27
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)
-
-

116 (2)
200 (2)
100 (1)
99,1300
99,1200
99,1100
99,6400
99,8000
99,9000
26 (1)
100 (1)
1 009 (1)
94,5000
104,5000
17:30:00 KRA0423
(KRA0423)





(100,8000)
-
-

-  (-)
-  (-)
-  (-)




-  (-)
-  (-)
-  (-)
96,8000
104,8000
17:30:00 KRA0424




(100,0000)
-
-

-  (-)
-  (-)
-  (-)




-  (-)
-  (-)
-  (-)
95,0000
105,0000
17:30:00 KRA0528
(KRA0528)





(100,0000)
-
-

-  (-)
-  (-)
-  (-)




-  (-)
-  (-)
-  (-)
96,0000
104,0000
17:30:00 KRA1027




(100,0000)
-
-

-  (-)
-  (-)
-  (-)




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





(100,0000)
-
-

-  (-)
-  (-)
-  (-)




-  (-)
-  (-)
-  (-)
96,0000
104,0000
17:30:00 KCH
(KRAKCHEM)





(0,5500)
-
-

800 (1)
6 196 (2)
2 746 (1)
0,5100
0,5000
0,4680
0,6000
0,6300
0,6400
23 542 (2)
4 515 (1)
3 397 (1)
0,4960
0,6050
17:30:00 KRC
(KREC)
7,6000
7,5800
7,6200
7,5800
7,6000(#)
-0,26
0,00
(7,6000)
6
-
125
948
73 (1)
200 (1)
240 (1)
7,5800
7,5000
7,4800
7,6200
7,6600
8,0800
165 (1)
1 010 (1)
1 000 (1)
6,8400
8,3600
17:30:00 KRI
(KREDYTIN)
10,5000
9,8000
10,5000
10,3000
9,8000(#)
-1,90
-6,67
(10,5000)
3
-
34
336
126 (1)
1 000 (1)
158 (1)
9,4500
8,7000
8,1000
10,2000
10,3000
10,5000
5 000 (1)
872 (1)
702 (4)
9,4500
11,5000
17:30:00 KZS
(KREZUS)



0,0300(#)

-94,64
(0,5600)
-
-

600 (1)
2 000 (1)
440 (1)
0,5600
0,4800
0,2500
-1,0000
0,0100
0,0900
175 469 (157)
3 012 (3)
5 (1)
0,5050
0,6150
17:30:00 KRI0322
(KRI0322)
80,0100
80,0100
80,0100
80,0100
0,01

(80,0000)
1
-
150
12 002
23 (2)
13 (1)
30 (1)
80,0100
80,0000
79,0200
83,9600
83,9700
84,0000
60 (1)
124 (1)
100 (1)
70,0000
90,0000
17:30:00 KRI0423
(KRI0423)





(75,0000)
-
-

20 (1)
10 (1)
110 (2)
65,0100
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)
-  (-)
-  (-)
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)

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)
376,0000
376,0000
380,0000
377,0000
376,0000(#)
0,53
0,27
(375,0000)
16
-
113
42 788
1 (1)
5 (1)
5 (1)
377,0000
376,0000
367,0000
380,0000
383,0000
384,0000
89 (9)
5 (1)
57 (1)
338,0000
412,0000
17:30:00 KRU0224
(KRU0224)
98,3000
98,3000
98,3000
98,3000
0,00

(98,3000)
1
-
11
1 081
30 (1)
30 (1)
100 (1)
97,2100
97,0100
97,0000
98,3000
98,3900
98,4000
1 (1)
100 (1)
471 (1)
93,3000
103,3000
17:30:00 KRU0321
(KRU0321)
99,7000
99,6000
99,7000
99,6000
-0,14

(99,7400)
2
-
100
9 965
50 (1)
45 (1)
10 (1)
99,6000
99,5200
99,5100
99,7400
99,7500
99,8000
100 (1)
100 (1)
200 (1)
94,7400
104,7400
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)





(98,0000)
-
-

1 (1)
9 (1)
10 (1)
98,1000
98,0000
97,5000
98,9900
99,0000
99,9000
33 (1)
30 (1)
105 (1)
93,0000
103,0000
17:30:00 KRU0521
(KRU0521)
99,5000
99,5000
99,5000
99,5000
99,9200(#)
-0,35
0,07
(99,8500)
1
-
50
4 975
100 (1)
30 (1)
100 (1)
99,2400
99,2200
99,1900
99,5000
99,8500
99,8600
94 (1)
100 (1)
100 (1)
94,8500
104,8500
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
99,7000
99,7600
99,7700
85 (1)
160 (2)
100 (1)
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
100,2000

11 (1)
-  (-)
-  (-)
94,0000
104,0000
17:30:00 KRU1120
(KRU1120)
99,9200
99,9200
99,9300
99,9300
-0,33

(100,2600)
3
-
190
18 986
50 (1)
50 (1)
49 (1)
99,9400
99,9300
99,9200
100,2600
100,2700
100,5000
100 (1)
102 (2)
100 (1)
95,2600
105,2600
17:30:00 KRU1121
(KRU1121)
99,7000
99,7000
99,7000
99,7000
99,7000(#)
0,71
0,71
(99,0000)
2
-
4
399
11 (1)
-  (-)
-  (-)
99,0000

99,9900
100,0000
32 (2)
41 (2)
-  (-)
94,0000
104,0000
17:30:00 KRU1123
(KRU1123)
98,2000
98,2000
98,2000
98,2000
0,00

(98,2000)
2
-
199
19 542
10 (1)
100 (1)
100 (1)
98,0000
97,0000
96,0000
98,2000
98,4100
98,4200
436 (1)
100 (1)
320 (1)
93,2000
103,2000
17:30:00 KRU1220
(KRU1220)





(100,0000)
-
-

9 (2)
15 (1)
30 (1)
99,9200
99,9100
99,9000
100,1900
100,2000
100,2300
15 (1)
25 (1)
1 (1)
95,0000
105,0000
17:30:00 KRU1221
(KRU1221)
98,7700
98,7600
98,7700
98,7600
-0,24

(99,0000)
2
-
25
2 469
50 (2)
100 (1)
100 (1)
98,7000
98,6900
98,6800
99,6000
99,6100
99,6200
20 (1)
100 (1)
100 (1)
94,0000
104,0000
17:30:00 KRU
(KRUK)
139,5000
133,7000
139,5000
134,3000
134,3000(#)
-3,66
-3,66
(139,4000)
356
-
16 264
2 202 199
59 (1)
74 (1)
27 (2)
134,3000
134,2000
134,1000
134,6000
134,8000
135,0000
6 (2)
2 (1)
8 (3)
125,5000
153,3000
17:30:00 KSW
(KRUSZWICA)
59,0000
58,2000
59,0000
59,0000
59,2000(#)
0,00
0,34
(59,0000)
19
-
1 314
77 472
256 (6)
182 (6)
107 (1)
58,2000
58,0000
57,8000
59,0000
59,2000
59,4000
480 (3)
33 (1)
42 (2)
53,2000
64,8000
17:30:00 KVT
(KRVITAMIN)
7,8200
7,0600
8,6000
7,5200
7,5200(#)
-2,84
-2,84
(7,7400)
622
-
265 430
2 116 972
157 (2)
574 (3)
500 (1)
7,5200
7,5000
7,4200
7,6400
7,6800
7,8000
187 (1)
430 (1)
567 (2)
6,9800
8,5000
17:30:00 KSG
(KSGAGRO)
1,6700
1,5600
1,6700
1,6400
1,5200(#)
-0,61
-7,88
(1,6500)
13
-
19 056
30 417
6 210 (3)
1 333 (1)
300 (1)
1,5200
1,5000
1,4100
1,6000
1,6400
1,6500
2 000 (1)
2 598 (1)
666 (1)
1,4900
1,8100