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 BNPPBSK0423 BBT CPD DS1030 ENG FMF FEURU20 FMILZ20 FUSDM20 GNB0323 HDR INTLADS14902 INTLCDR22863 INTLDOW31039 INTLKGH29397 INTLNOK02501 INTLPZU15941 INTLW2028571 INTSBCO28043 INTSESX26021 INTSLTS27912 INTSPKN20024 INTSW2020875 KCI KRU1121 MBHPA33 MOL OTS OW20F201875 OW20G202000 OW20L202000 OW20R201800 OW20S201850 OW20X201700 PEOH213 PKN0622 PRT RCESX5E0623 RCFL2OPL1 RCFL3COFF3 RCFL3OIL3 RCFL4COPP3 RCFL4TOTF RCFL6COFF1 RCFS1COFF RCFS3ALV RCFS3NAG2 RCFS4LIGH1 RCFS5SBO1 RCFS8OIL1 RCGSXLV1220 RCRPKN0921 RCTLGOLD16 RCTLWHT003 RCTSGOLD26 RCTSTOTF2 SBR0325 SPH UCEXSX50E0125 WMA1128
ostatnie notowanie: 29.05.2020
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 KCI
(KCI)
0,6600
0,6600
0,8000
0,7500
0,7500(#)
25,00
25,00
(0,6000)
368
-
778 582
578 067
60 (1)
3 000 (1)
3 000 (1)
0,7400
0,7340
0,7240
0,7500
0,7960
0,8000
14 452 (3)
2 508 (1)
18 663 (2)
0,6000
0,8000
17:30:00 KDM
(KDMSHIPING)





(1,4000)
-
-

-  (-)
-  (-)
-  (-)


0,7900
0,8000
0,8800
120 (1)
750 (1)
1 000 (1)
1,2600
1,5400
17:30:00 KER
(KERNEL)
41,5000
41,0000
42,7000
41,2500
41,2500(#)
-1,79
-1,79
(42,0000)
156
-
18 363
762 591
5 225 (1)
25 (1)
11 105 (5)
41,2500
41,1500
41,0000
41,3000
41,6000
41,7000
178 (3)
100 (1)
200 (1)
37,8000
46,2000
17:30:00 KTY
(KETY)
340,0000
339,0000
349,0000
339,0000
339,0000(#)
0,30
0,30
(338,0000)
223
-
3 973
1 356 185
595 (3)
92 (8)
40 (1)
339,0000
338,0000
337,0000
347,0000
347,5000
348,0000
15 (2)
76 (1)
97 (1)
304,5000
371,5000
17:30:00 KGH0624
(KGH0624)
99,8900
99,8900
99,8900
99,8900
0,54

(99,3500)
1
-
7
699
110 (2)
1 (1)
10 (1)
99,3500
99,0100
98,0000
99,6700
99,8900
99,9900
4 (1)
3 (1)
83 (3)
94,3500
104,3500
17:30:00 KGH0629
(KGH0629)
99,3500
99,3500
99,4000
99,4000
99,4000(#)
0,01
0,01
(99,3900)
10
-
293
29 119
6 (2)
10 (1)
10 (1)
99,0100
98,5000
98,4200
99,4000
99,9900
100,4900
193 (2)
15 (2)
13 (2)
94,3900
104,3900
17:30:00 KGH
(KGHM)
85,0000
85,0000
87,0000
86,2800
86,2800(#)
1,05
1,05
(85,3800)
5174
-
1 211 028
104 375 678
100 (1)
17 973 (2)
110 (1)
86,2000
86,1600
86,1000
86,2800
86,3000
86,3400
4 067 (2)
100 (1)
2 988 (1)
76,8600
93,9000
17:30:00 KGL
(KGL)
14,2000
13,8000
14,2000
13,8000
14,2000(#)
0,00
2,90
(13,8000)
3
-
352
4 871
291 (2)
590 (1)
200 (1)
13,4000
13,2000
13,1000
14,2000
14,3000
14,5000
173 (2)
19 (1)
616 (3)
12,4500
15,1500
17:30:00 KPL
(KINOPOL)
8,1500
8,0000
8,1500
8,1000
-0,61

(8,1500)
28
-
9 946
80 542
100 (1)
992 (2)
168 (1)
7,8500
7,8000
7,7000
8,1000
8,1500
8,2500
10 (1)
5 215 (4)
300 (1)
7,3500
8,9500
17:30:00 KME0321
(KME0321)





(51,8000)
-
-

165 (1)
8 (2)
7 (1)
52,1000
50,0000
39,0000
92,0000
95,0000
97,0000
131 (1)
33 (1)
25 (1)
36,8000
66,8000
17:30:00 KME0720
(KME0720)



65,2000(#)

0,00
(65,2000)
-
-

180 (1)
300 (1)
-  (-)
65,3000
21,0000
65,1800
69,9900
93,0000
180 (1)
70 (1)
90 (1)
50,2000
80,2000
17:30:00 KO11133
(KO11133)





(100,0000)
-
-

-  (-)
-  (-)
-  (-)




-  (-)
-  (-)
-  (-)
95,0000
105,0000
17:30:00 KGN
(KOGENERA)
32,3000
31,9000
32,3000
31,9000
32,3000(#)
-1,85
-0,62
(32,5000)
8
-
266
8 498
50 (1)
55 (1)
180 (2)
31,8000
31,6000
30,6000
31,9000
32,0000
32,3000
241 (1)
188 (2)
22 (1)
29,3000
35,7000
17:30:00 KMP
(KOMPAP)
6,7000
6,7000
7,0000
7,0000
2,94

(6,8000)
2
-
1 010
6 770
1 200 (1)
1 000 (1)
370 (1)
6,6000
6,5000
5,5500
6,9000
7,0000
7,1000
1 200 (1)
5 928 (3)
500 (1)
6,1500
7,4500
17:30:00 KOM
(KOMPUTRON)
2,1300
2,0900
2,1400
2,1000
2,1500(#)
-1,87
0,47
(2,1400)
17
-
7 978
16 759
2 800 (3)
2 617 (2)
700 (1)
2,0900
2,0800
2,0700
2,1100
2,1300
2,1400
74 (1)
2 000 (1)
1 256 (3)
1,9300
2,3500
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)
31,8000
31,8000
31,8000
31,8000
0,00

(31,8000)
1
-
1
32
255 (1)
-  (-)
-  (-)
30,4000

31,8000
32,0000
33,0000
56 (1)
604 (1)
632 (1)
28,8000
34,8000
17:30:00 KR10522
(KR10522)





(95,0000)
-
-

4 (1)
-  (-)
-  (-)
92,0000



-  (-)
-  (-)
-  (-)
90,0000
100,0000
17:30:00 KR10621
(KR10621)





(97,9000)
-
-

100 (1)
150 (1)
100 (1)
97,3600
97,3500
97,2200
98,4700
98,4800
98,9900
100 (1)
100 (1)
524 (1)
92,9000
102,9000
17:30:00 KRA0423
(KRA0423)





(100,8000)
-
-

-  (-)
-  (-)
-  (-)




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




(100,0000)
-
-

-  (-)
-  (-)
-  (-)




-  (-)
-  (-)
-  (-)
96,0000
104,0000
17:30:00 KRA0528
(KRA0528)





(100,0000)
-
-

-  (-)
-  (-)
-  (-)




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




(100,0000)
-
-

-  (-)
-  (-)
-  (-)




-  (-)
-  (-)
-  (-)
96,0000
104,0000
17:30:00 KRA1226
(KRA1226)





(100,0000)
-
-

-  (-)
-  (-)
-  (-)




-  (-)
-  (-)
-  (-)
95,0000
105,0000
17:30:00 KCH
(KRAKCHEM)
0,4680
0,4680
0,4680
0,4680
0,4680(#)
6,85
6,85
(0,4380)
7
-
9 943
4 653
19 057 (1)
3 050 (1)
4 550 (2)
0,4680
0,4220
0,3600
0,4800
0,4900
0,5000
1 040 (2)
3 334 (1)
1 000 (1)
0,3960
0,4800
17:30:00 KRC
(KREC)
6,4800
6,0000
6,4800
6,3000
6,0000(#)
3,28
-1,64
(6,1000)
7
-
9 219
57 595
6 (1)
1 300 (1)
167 (1)
6,3000
6,1000
6,0000
6,4000
6,9600
7,0000
1 200 (1)
577 (1)
2 143 (2)
5,5000
6,7000
17:30:00 KRI
(KREDYTIN)





(6,0000)
-
-

26 (1)
72 (3)
50 (1)
5,7000
5,0000
4,9600
6,0000
6,4500
6,5000
40 (1)
20 (1)
167 (1)
5,4000
6,6000
17:30:00 KZS
(KREZUS)



0,0795(#)

-85,80
(0,5600)
-
-

2 000 (1)
440 (1)
-  (-)
0,4800
0,2500
-1,0000
0,0800
0,0900
102 563 (123)
4 (1)
5 (1)
0,5050
0,6150
17:30:00 KRI0322
(KRI0322)





(85,8900)
-
-

34 (1)
35 (1)
10 (1)
71,0100
68,4000
50,0000
85,8900
85,9000
87,9900
42 (2)
63 (1)
119 (1)
75,8900
95,8900
17:30:00 KRI0423
(KRI0423)





(75,0000)
-
-

11 (1)
10 (1)
-  (-)
70,5000
40,0000
82,0000
85,0000
90,0000
1 (1)
1 (1)
10 (1)

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
96,0000
96,0000
96,0000
-0,10

(96,1000)
1
-
100
9 600
100 (1)
1 (1)
1 (1)
95,5000
90,0000
70,0000
98,9500
98,9900
99,0000
6 (1)
4 (1)
17 (1)
91,1000
101,1000
17:30:00 KRI1221
(KRI1221)





(82,0000)
-
-

360 (1)
150 (1)
57 (2)
84,5000
84,0000
76,0000
86,4700
87,0000
88,0000
57 (2)
50 (1)
100 (1)
72,0000
92,0000
17:30:00 KRK
(KRKA)
360,0000
357,0000
369,0000
369,0000
1,93

(362,0000)
7
-
34
12 333
10 (1)
5 (1)
10 (1)
353,0000
352,0000
333,0000
369,0000
380,0000
399,0000
3 (1)
2 (1)
19 (1)
326,0000
398,0000
17:30:00 KRU0224
(KRU0224)





(97,4500)
-
-

100 (1)
30 (1)
100 (1)
96,5000
95,6500
95,6000
97,8900
97,9000
98,4900
102 (1)
40 (1)
300 (1)
92,4500
102,4500
17:30:00 KRU0321
(KRU0321)
98,5000
98,5000
98,9500
98,9500
0,66

(98,3000)
3
-
230
22 735
100 (1)
100 (1)
100 (1)
98,2200
98,2100
98,2000
99,4600
99,4700
99,4900
100 (1)
100 (1)
931 (1)
93,3000
103,3000
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)





(95,0000)
-
-

6 (1)
11 (1)
-  (-)
96,0000
95,0000
97,3000
98,2400
98,4000
11 (1)
5 (1)
11 (1)
90,0000
100,0000
17:30:00 KRU0521
(KRU0521)
98,4900
98,4900
98,4900
98,4900
0,00

(98,4900)
2
-
32
3 152
100 (1)
100 (1)
100 (1)
98,1500
98,1100
98,1000
98,4900
98,5000
99,0000
37 (1)
90 (1)
123 (2)
93,4900
103,4900
17:30:00 KRU0522
(KRU0522)





(97,7000)
-
-

15 (2)
3 (1)
4 (1)
94,0200
94,0000
91,8000
97,7000
97,9000
98,0000
100 (1)
5 (1)
10 (1)
92,7000
102,7000
17:30:00 KRU0621
(KRU0621)





(98,0000)
-
-

10 (1)
5 (1)
3 (1)
96,9000
96,3500
96,0000
98,4000
98,4900
98,9900
88 (1)
5 (1)
13 (1)
93,0000
103,0000
17:30:00 KRU0622
(KRU0622)





(100,6500)
-
-

4 (1)
-  (-)
-  (-)
92,0000



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





(97,5000)
-
-

11 (1)
12 (1)
15 (1)
95,0000
87,5000
76,0000
97,3000
99,0000
99,2000
11 (1)
102 (1)
11 (1)
92,5000
102,5000
17:30:00 KRU0921
(KRU0921)
96,4500
96,4500
97,5300
97,5300
1,57

(96,0200)
2
-
101
9 849
100 (1)
69 (1)
100 (1)
96,7200
96,7000
96,6500
97,9500
97,9600
98,9000
100 (1)
100 (1)
80 (1)
91,0200
101,0200
17:30:00 KRU0924
(KRU0924)
95,7500
95,7500
95,7500
95,7500
95,7500(#)
0,79
0,79
(95,0000)
1
-
31
2 968
100 (1)
100 (1)
100 (1)
94,5500
90,0000
70,0000
95,7500
95,9800
95,9900
69 (1)
100 (1)
100 (1)
90,0000
100,0000
17:30:00 KRU1022
(KRU1022)





(97,6000)
-
-

11 (1)
11 (1)
12 (1)
97,6000
92,8000
91,5000
99,0000

11 (1)
-  (-)
-  (-)
92,6000
102,6000
17:30:00 KRU1023
(KRU1023)





(96,5000)
-
-

12 (1)
12 (1)
-  (-)
96,5000
92,5000
98,8000

12 (1)
-  (-)
-  (-)
91,5000
101,5000
17:30:00 KRU1120
(KRU1120)
99,5500
99,5500
99,9600
99,9600
0,41

(99,5500)
5
-
330
32 868
16 (1)
50 (1)
100 (1)
99,2000
99,1500
98,5500
99,9600
99,9700
100,4500
90 (1)
100 (1)
100 (1)
94,5500
104,5500