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 Przejdz do strony: 06N ACP BNPPBNK20622 BRS CDL DS1021 ENA F6MWH21 FENGM20 FLVCM20 FSG0622 GHI0320 GSI5YQPLNNKY INK INTLCCC26872 INTLDOW00372 INTLGOG11858 INTLNKX00794 INTLPKN15958 INTLUSD20842 INTSBND24208 INTSGBU21030 INTSPGE26211 INTSW2019893 KGH0624 KRU1220 MBHPA33 MBR OBL OW20C202675 OW20F201800 OW20O202000 OW20P202400 OW20X201800 PEOH213 PKN0921 PRT RCDACAOPEN RCFL2PKO RCFL3EUH RCFL3SILVE2 RCFL4RDGB RCFL6NAG RCFS2NAG1 RCFS3HOT RCFS4LIGH RCFS6FW201 RCGNS020620 RCNIKAOPEN RCTLBPL2 RCTLTOTF3 RCWHTAOPEN1 SGEDESEP1124 TMR VVD WZ0528
ostatnie notowanie: 27.02.2020
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
09:00:00 KRU1220
(KRU1220)





(100,3000)
-
-

10 (1)
1 (1)
-  (-)
99,8000
0,0100
100,4800
100,5000
100,5900
6 (1)
5 (1)
4 (1)
95,3000
105,3000
09:00:00 KRU1221
(KRU1221)





(99,9100)
-
-

75 (1)
30 (1)
65 (1)
99,9100
99,9000
99,1000
100,0000
100,4000
100,4100
50 (1)
196 (1)
100 (1)
94,9100
104,9100
09:54:29 KRU
(KRUK)
154,2000
149,5000
154,7000
151,9000
154,2000(#)
-2,00
-0,52
(155,0000)
127
-
3 447
521 239
36 (1)
50 (1)
104 (2)
150,7000
150,6000
150,5000
151,7000
151,8000
152,0000
36 (1)
55 (1)
545 (2)
139,5000
170,5000
09:36:07 KSW
(KRUSZWICA)
56,6000
56,4000
56,6000
56,4000
56,6000(#)
-0,35
0,00
(56,6000)
9
-
244
13 783
7 (1)
177 (2)
1 200 (1)
56,4000
56,2000
56,0000
56,6000
57,0000
57,2000
126 (1)
82 (2)
229 (1)
51,0000
62,2000
09:00:00 KVT
(KRVITAMIN)
5,0400
5,0400
5,0400
5,0400
5,0400(#)
-2,33
-2,33
(5,1600)
2
-
1 505
7 585
200 (1)
500 (1)
207 (1)
4,8600
4,8400
4,8200
5,0400
5,0800
5,1000
2 240 (2)
825 (1)
1 495 (2)
4,6500
5,6600
08:30:13 KSG
(KSGAGRO)



1,1000(#)

0,00
(1,1000)
-
-

569 (1)
550 (1)
1 630 (1)
1,1000
0,9400
0,8100
1,1000
1,1900
1,2000
3 430 (1)
6 648 (1)
5 625 (2)
0,9900
1,2100
09:00:00 LAB
(LABOPRINT)
10,9000
10,9000
10,9000
10,9000
10,9000(#)
0,93
0,93
(10,8000)
1
-
2
22
10 (1)
730 (1)
800 (2)
10,5000
10,4000
10,3000
10,8000
10,9000
11,0000
723 (1)
695 (1)
23 (1)
9,7200
11,8500
07:45:00 LRK
(LARK)





(0,1500)
-
-

-  (-)
-  (-)
-  (-)




-  (-)
-  (-)
-  (-)

09:48:15 LRQ
(LARQ)
3,4600
3,2600
3,4600
3,2600
3,2000(#)
1,24
-0,62
(3,2200)
3
-
505
1 687
2 500 (1)
2 365 (1)
320 (1)
3,2000
3,1800
3,1000
3,3200
3,3400
3,4600
4 959 (2)
2 400 (1)
615 (1)
2,9000
3,5400
09:00:00 LCC0222
(LCC0222)





(101,4000)
-
-

10 (1)
-  (-)
-  (-)
100,0000

101,3800
101,3900
7 (1)
4 (1)
-  (-)
96,4000
106,4000
09:00:00 LCC0521
(LCC0521)





(100,5900)
-
-

2 (1)
3 (1)
5 (1)
100,3000
100,2100
100,0100
100,6900
100,7000
100,8800
54 (2)
5 (1)
1 (1)
96,5900
104,5900
09:00:00 LCC0622
(LCC0622)





(100,6000)
-
-

1 (1)
5 (1)
3 (1)
100,6000
100,1000
100,0500
101,3500
101,4000
101,4900
5 (1)
30 (1)
2 (1)
95,6000
105,6000
09:00:00 LCC1020
(LCC1020)





(100,4500)
-
-

-  (-)
-  (-)
-  (-)


100,5000

20 (1)
-  (-)
-  (-)
95,4500
105,4500
09:00:00 LCC1021
(LCC1021)





(100,0000)
-
-

2 (1)
-  (-)
-  (-)
100,0000



-  (-)
-  (-)
-  (-)
95,0000
105,0000
09:00:00 LCC1022
(LCC1022)





(100,8000)
-
-

-  (-)
-  (-)
-  (-)




-  (-)
-  (-)
-  (-)
95,8000
105,8000
09:47:43 LEN
(LENA)
3,3700
3,3500
3,3700
3,3500
3,3700(#)
0,60
1,20
(3,3300)
9
-
1 900
6 398
200 (1)
300 (1)
4 359 (2)
3,3500
3,3400
3,3300
3,4300
3,4400
3,4500
512 (1)
500 (1)
2 200 (1)
3,0000
3,6600
09:00:00 LTX
(LENTEX)
7,4000
7,4000
7,4000
7,4000
7,4000(#)
-0,54
-0,54
(7,4400)
5
-
1 156
8 554
1 007 (2)
470 (2)
1 020 (2)
7,4000
7,3200
7,3000
7,4400
7,4600
7,6000
3 043 (1)
2 000 (1)
341 (2)
6,7000
8,1800
09:33:44 LBT
(LIBET)
0,5700
0,5700
0,5720
0,5720
0,5700(#)
1,78
1,42
(0,5620)
8
-
24 620
14 074
7 777 (4)
14 000 (1)
1 000 (1)
0,5660
0,5640
0,5500
0,5700
0,5720
0,5740
8 000 (1)
2 500 (1)
5 846 (1)
0,5060
0,6180
09:50:07 LVC
(LIVECHAT)
45,0000
42,0500
45,0000
42,9500
43,9500(#)
-5,71
-3,51
(45,5500)
168
-
14 063
610 582
13 (1)
21 (1)
25 (1)
42,8000
42,7000
42,6500
42,9000
43,0000
43,3500
976 (2)
411 (2)
289 (1)
41,0000
50,1000
09:00:00 LKD0621
(LKD0621)





(100,5000)
-
-

3 (1)
10 (1)
-  (-)
100,2000
100,0500
100,9800
100,9900
101,0000
5 (1)
11 (1)
5 (1)
96,5000
104,5000
09:00:00 LKD0623
(LKD0623)





(100,0000)
-
-

-  (-)
-  (-)
-  (-)




-  (-)
-  (-)
-  (-)
95,0000
105,0000
09:00:00 LMASFIZ
(LMASFIZ)





(1 200,0000)
-
-

19 (2)
10 (1)
-  (-)
1 082,1000
1 081,2000


-  (-)
-  (-)
-  (-)
1 080,0000
1 320,0000
09:00:00 LMBSFIZ
(LMBSFIZ)





(1 224,9000)
-
-

9 (2)
10 (1)
-  (-)
1 104,1000
1 103,1100


-  (-)
-  (-)
-  (-)
1 102,4100
1 347,3900
09:00:00 LMCSFIZ
(LMCSFIZ)





(1 089,9000)
-
-

20 (2)
3 (1)
3 (1)
1 105,1000
1 051,1000
1 021,1000


-  (-)
-  (-)
-  (-)
980,9100
1 198,8900
09:00:00 LMDSFIZ
(LMDSFIZ)





(1 240,0000)
-
-

9 (2)
-  (-)
-  (-)
1 116,1000

1 200,0000
1 240,0000
17 (1)
10 (1)
-  (-)
1 116,0000
1 364,0000
09:00:00 LMESFIZ
(LMESFIZ)





(1 225,2000)
-
-

9 (2)
-  (-)
-  (-)
1 103,1000

1 225,0000

42 (2)
-  (-)
-  (-)
1 102,6800
1 347,7200
09:03:43 LKD
(LOKUM)
14,3000
14,3000
14,3000
14,3000
2,14

(14,0000)
1
-
2
29
58 (1)
648 (2)
110 (1)
13,8000
13,7000
13,6000
14,2000
14,3000
14,4000
100 (1)
643 (2)
75 (1)
12,6000
15,4000
09:55:09 LTS
(LOTOS)
65,4600
65,2000
66,4800
65,7800
65,4600(#)
-0,90
-1,39
(66,3800)
324
-
34 130
2 247 445
64 (1)
150 (1)
174 (3)
65,7600
65,7400
65,7200
65,8000
65,8200
65,8600
339 (2)
219 (2)
274 (2)
59,7600
73,0000
09:55:11 LPP
(LPP)
7 380,0000
7 255,0000
7 380,0000
7 315,0000
7 380,0000(#)
-0,48
0,41
(7 350,0000)
83
-
159
1 161 055
30 (1)
2 (1)
8 (2)
7 300,0000
7 290,0000
7 285,0000
7 315,0000
7 320,0000
7 325,0000
2 (1)
5 (2)
2 (1)
6 615,0000
8 085,0000
09:00:00 LPP1224
(LPP1224)





(100,4100)
-
-

525 (3)
-  (-)
-  (-)
100,0000

100,5000
101,0000
900 (1)
5 (1)
-  (-)
95,4100
105,4100
09:20:34 LSI
(LSISOFT)
21,0000
21,0000
21,0000
21,0000
20,8000(#)
0,00
-0,95
(21,0000)
2
-
185
3 885
50 (1)
728 (2)
500 (1)
21,2000
21,0000
20,9000
21,3000
21,5000
21,7000
250 (1)
450 (1)
379 (1)
18,9000
23,1000
09:50:45 LBW
(LUBAWA)
0,7400
0,7240
0,7400
0,7400
0,7400(#)
-0,80
-0,80
(0,7460)
21
-
44 012
32 255
500 (1)
10 555 (2)
5 555 (1)
0,7280
0,7240
0,7220
0,7400
0,7420
0,7440
16 950 (2)
1 655 (1)
5 245 (2)
0,6720
0,8200
09:53:17 MAB
(MABION)
48,0000
44,3000
48,0000
46,2000
45,3000(#)
-4,74
-6,60
(48,5000)
75
-
2 479
114 880
50 (1)
38 (1)
31 (1)
46,0000
45,8000
45,7000
46,2500
46,3000
46,3500
20 (1)
100 (1)
150 (1)
43,6500
53,3000
09:00:00 MAK
(MAKARONPL)





(4,9000)
-
-

810 (1)
218 (1)
400 (1)
4,9200
4,9000
4,8800
4,9600
4,9800
5,0500
150 (1)
489 (2)
1 600 (1)
4,4200
5,3500
09:16:15 MGT
(MANGATA)
71,0000
71,0000
71,0000
71,0000
71,5000(#)
1,43
2,14
(70,0000)
1
-
1
71
150 (1)
19 (1)
110 (1)
70,0000
69,5000
68,5000
71,0000
71,5000
72,0000
69 (1)
105 (1)
200 (1)
63,0000
77,0000
09:40:27 MVP
(MARVIPOL)
5,0800
5,0000
5,0800
5,0000
5,0800(#)
-1,96
-0,39
(5,1000)
13
-
6 300
31 728
562 (1)
343 (1)
3 000 (1)
5,0000
4,9800
4,9600
5,0600
5,0800
5,1200
400 (2)
1 500 (1)
3 384 (2)
4,5900
5,6000
09:00:00 MPH
(MASTERPHA)





(4,7100)
-
-

140 (2)
680 (1)
300 (1)
4,7100
4,7000
4,6500
5,0000
5,1000
5,2000
100 (1)
1 402 (2)
794 (1)
4,2400
5,1800
09:41:51 MXC
(MAXCOM)
12,6000
12,3000
12,6000
12,6000
12,6000(#)
2,44
2,44
(12,3000)
4
-
152
1 896
46 (1)
1 155 (3)
80 (1)
12,8000
12,3000
12,0000
13,4000
14,5000
14,7000
50 (1)
125 (1)
155 (1)
11,1000
13,5000
09:47:27 MBK
(MBANK)
326,8000
325,0000
333,4000
330,0000
326,8000(#)
-1,02
-1,98
(333,4000)
101
-
1 149
378 207
32 (3)
120 (2)
192 (3)
328,2000
327,2000
327,0000
330,0000
331,0000
331,2000
168 (4)
24 (1)
179 (2)
300,2000
366,6000
09:00:00 MBHPA22
(MBHPA22)





(99,9000)
-
-

1 (1)
-  (-)
-  (-)
99,5000

101,7500

5 (1)
-  (-)
-  (-)

09:00:00 MBHPA23
(MBHPA23)





(101,8500)
-
-

4 (1)
1 (1)
-  (-)
101,5500
100,0000
101,8500

1 (1)
-  (-)
-  (-)
96,8500
106,8500
09:00:00 MBHPA24
(MBHPA24)





(95,0000)
-
-

-  (-)
-  (-)
-  (-)




-  (-)
-  (-)
-  (-)

09:00:00 MBHPA25
(MBHPA25)





(99,5000)
-
-

-  (-)
-  (-)
-  (-)




-  (-)
-  (-)
-  (-)

09:00:00 MBHPA26
(MBHPA26)





(100,0000)
-
-

100 (1)
-  (-)
-  (-)
100,0000

100,7500

5 (1)
-  (-)
-  (-)

09:00:00 MBHPA27
(MBHPA27)





(100,0000)
-
-

-  (-)
-  (-)
-  (-)




-  (-)
-  (-)
-  (-)

09:00:00 MBHPA28
(MBHPA28)





(100,0000)
-
-

-  (-)
-  (-)
-  (-)




-  (-)
-  (-)
-  (-)
95,0000
105,0000
09:00:00 MBHPA29
(MBHPA29)





(100,0000)
-
-

-  (-)
-  (-)
-  (-)




-  (-)
-  (-)
-  (-)

09:00:00 MBHPA30
(MBHPA30)





(100,0000)
-
-

-  (-)
-  (-)
-  (-)




-  (-)
-  (-)
-  (-)
95,0000
105,0000
09:00:00 MBHPA31
(MBHPA31)





(100,0000)
-
-

-  (-)
-  (-)
-  (-)




-  (-)
-  (-)
-  (-)

09:00:00 MBHPA32
(MBHPA32)





(101,4000)
-
-

10 (1)
-  (-)
-  (-)
100,0000

101,7500

5 (1)
-  (-)
-  (-)
96,4000
106,4000