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 ASE BNPPBSK0524 BOS CIG ECH0423 ERG FATTZ20 FFINZ20 FOPLZ20 FW20H2120 GNB0524 IBH1024 INTLAPL05264 INTLCDR28951 INTLDOW31039 INTLJSW32144 INTLNKX31898 INTLPLA29744 INTLUSD21279 INTLW2032185 INTSDBK10306 INTSHSC30650 INTSPGE23010 INTSVOW08334 JWC1120 KRU0621 MBHPA23 MKI1123 OR10623 OW20F201675 OW20G201600 OW20L201000 OW20R201550 OW20S201350 OW20U202200 PDG1136 PHP0824 PDZ RCCECAOPEN RCFL2GOLD1 RCFL3BMW RCFL3LPP RCFL3WHT2 RCFL4PLAT2 RCFL5SILVE2 RCFL8PALL2 RCFS2RDGB RCFS3HOT RCFS4COCO3 RCFS5NAG1 RCFS7GOLD RCGSDGP0921 RCRCCC0321 RCTLGAS5 RCTLSILVE8 RCTSGASO9 RCTSSOY04 SA11131 SKL TRIGONPP6 WWL ZUE
ostatnie notowanie: 04.06.2020
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
09:00:00 JWC1120
(JWC1120)





(100,0000)
-
-

25 (1)
20 (1)
25 (1)
99,3000
99,0000
98,5000
100,8000
101,5000
25 (1)
34 (1)
-  (-)

09:00:00 JWC
(JWCONSTR)
2,8200
2,8200
2,8200
2,8200
2,8200(#)
0,00
0,00
(2,8200)
2
-
1 706
4 811
2 789 (1)
799 (2)
280 (1)
2,7800
2,7700
2,7600
2,8300
2,8700
2,8800
3 400 (1)
3 870 (1)
700 (1)
2,5400
3,1000
12:32:19 JWW
(JWWINVEST)
3,0900
3,0000
3,1000
3,0200
3,0900(#)
-6,79
-4,63
(3,2400)
13
-
3 755
11 503
140 (2)
1 789 (3)
1 010 (2)
3,0200
3,0000
2,9800
3,0800
3,1000
3,1900
5 352 (1)
2 440 (1)
1 000 (1)
2,9200
3,5600
11:09:34 K2I
(K2INTERNT)
9,7000
9,6500
9,7000
9,6500
9,7000(#)
0,52
1,04
(9,6000)
2
-
855
8 251
510 (1)
3 398 (3)
900 (1)
9,5500
9,5000
9,3000
9,6500
9,7000
9,7500
850 (1)
1 319 (2)
800 (1)
8,6500
10,5000
08:30:00 KA10321
(KA10321)





(6,5600)
-
-

-  (-)
-  (-)
-  (-)


21,5000

6 (1)
-  (-)
-  (-)
0,0100
21,5600
08:30:00 KAN0321
(KAN0321)





(5,2400)
-
-

-  (-)
-  (-)
-  (-)


5,1000
5,2000
7,0000
1 (1)
30 (1)
40 (1)
0,0100
20,2400
12:55:57 KAN
(KANIA)



0,0100(#)

-90,57
(0,1060)
-
-

22 641 (1)
50 000 (1)
10 (1)
0,1150
0,1100
0,1060
-1,0000
0,0100
0,0200
427 911 (31)
11 370 (2)
4 000 (1)
0,0901
0,1218
12:20:39 KBD
(KBDOM)
0,3540
0,3540
0,3540
0,3540
0,3540(#)
0,00
0,00
(0,3540)
1
-
35
12
2 395 (1)
1 500 (1)
500 (1)
0,3540
0,3200
0,3000
0,3540
0,4000
0,4400
270 (1)
90 (1)
222 (1)
0,3200
0,3880
12:54:01 KCI
(KCI)
0,9100
0,8600
0,9100
0,8880
0,9100(#)
-2,84
-0,44
(0,9140)
76
-
146 903
128 262
3 600 (2)
10 982 (4)
6 700 (2)
0,8700
0,8600
0,8580
0,8880
0,8900
0,8980
2 368 (1)
2 468 (1)
10 000 (1)
0,8240
1,0050
11:30:00 KDM
(KDMSHIPING)





(1,4000)
-
-

-  (-)
-  (-)
-  (-)


0,7500
0,7900
0,8000
500 (1)
120 (1)
750 (1)
1,2600
1,5400
12:49:36 KER
(KERNEL)
42,4000
41,9000
42,9500
41,9000
42,4000(#)
-1,18
0,00
(42,4000)
64
-
54 092
2 269 620
98 (2)
245 (2)
1 000 (1)
41,8000
41,6000
41,5500
42,0000
42,1000
42,1500
282 (2)
170 (1)
1 110 (2)
38,2000
46,6000
13:27:18 KTY
(KETY)
356,0000
356,0000
361,0000
361,0000
356,0000(#)
1,55
0,14
(355,5000)
97
-
1 414
507 131
3 (1)
8 (1)
40 (1)
360,0000
359,0000
357,5000
361,0000
362,0000
362,5000
38 (3)
5 (1)
50 (1)
320,0000
391,0000
09:00:00 KGH0624
(KGH0624)





(100,2500)
-
-

110 (2)
1 (1)
10 (1)
99,3500
99,0100
98,0000
100,2400
100,2500
100,3500
49 (3)
21 (2)
19 (1)
95,2500
105,2500
13:15:12 KGH0629
(KGH0629)
99,8900
99,8900
99,9000
99,9000
0,50

(99,4000)
2
-
8
799
2 (1)
5 (1)
10 (1)
99,5100
99,5000
99,2500
99,8900
99,9000
99,9900
38 (1)
17 (1)
255 (3)
94,4000
104,4000
13:27:19 KGH
(KGHM)
87,8000
87,0800
88,4800
88,3800
87,8000(#)
0,59
-0,07
(87,8600)
2154
-
204 557
17 992 568
120 (2)
841 (4)
1 642 (4)
88,3800
88,3600
88,3400
88,4000
88,4200
88,4400
1 312 (10)
632 (3)
921 (3)
79,0800
96,6400
11:12:33 KGL
(KGL)
14,5000
13,7000
14,5000
13,8000
14,5000(#)
-2,47
2,47
(14,1500)
6
-
2 039
28 100
100 (1)
1 180 (3)
100 (1)
13,7000
13,6500
13,6000
13,8000
14,2000
14,3000
455 (2)
550 (1)
300 (1)
12,7500
15,5500
12:24:56 KPL
(KINOPOL)
7,7500
7,4500
7,7500
7,6000
-1,94

(7,7500)
9
-
1 893
14 173
465 (3)
1 402 (4)
2 600 (3)
7,4500
7,4000
7,3500
7,6000
7,6500
7,7000
2 124 (1)
982 (1)
1 000 (1)
7,0000
8,5000
08:30:00 KME0321
(KME0321)





(51,8000)
-
-

177 (1)
50 (1)
-  (-)
52,3000
20,0000
91,9900
92,0000
97,0000
33 (1)
131 (1)
25 (1)
36,8000
66,8000
08:51:07 KME0720
(KME0720)



65,4400(#)

0,02
(65,4300)
-
-

130 (1)
8 (2)
300 (1)
65,4700
65,4500
21,0000
68,0000
93,0000
180 (1)
90 (1)
-  (-)
50,4300
80,4300
09:00:00 KO11133
(KO11133)





(100,0000)
-
-

-  (-)
-  (-)
-  (-)




-  (-)
-  (-)
-  (-)
95,0000
105,0000
12:56:29 KGN
(KOGENERA)
33,2000
33,1000
33,7000
33,1000
33,2000(#)
-0,60
-0,30
(33,3000)
13
-
359
12 025
5 (1)
338 (2)
130 (4)
33,1000
32,3000
32,0000
33,6000
33,7000
33,8000
74 (1)
113 (3)
225 (1)
30,0000
36,6000
12:31:04 KMP
(KOMPAP)
6,9000
6,9000
6,9000
6,9000
0,00

(6,9000)
3
-
1 146
7 907
50 (1)
1 150 (1)
370 (1)
6,7000
6,6000
5,5500
6,9000
7,0000
7,1000
3 444 (2)
97 (1)
500 (1)
6,2500
7,5500
13:28:00 KOM
(KOMPUTRON)
2,4500
2,3600
2,8500
2,8000
2,7200(#)
18,14
14,77
(2,3700)
273
-
255 250
657 332
1 148 (1)
1 055 (2)
875 (1)
2,7500
2,7300
2,7200
2,8300
2,8400
2,8500
400 (1)
600 (1)
1 600 (4)
2,1400
2,6000
07:45:00 KST
(KONSSTALI)





(25,4000)
-
-

-  (-)
-  (-)
-  (-)




-  (-)
-  (-)
-  (-)
23,0000
27,8000
09:00:00 KOS1128
(KOS1128)





(100,0000)
-
-

-  (-)
-  (-)
-  (-)




-  (-)
-  (-)
-  (-)
95,0000
105,0000
09:00:00 KOS1133
(KOS1133)





(100,0000)
-
-

-  (-)
-  (-)
-  (-)




-  (-)
-  (-)
-  (-)
95,0000
105,0000
10:41:33 KPD
(KPPD)
31,8000
30,6000
31,8000
30,6000
-3,77

(31,8000)
2
-
86
2 633
255 (1)
70 (1)
-  (-)
30,6000
27,2000
31,8000
32,0000
33,0000
61 (2)
849 (2)
632 (1)
28,8000
34,8000
09:00:00 KR10522
(KR10522)





(95,0000)
-
-

4 (1)
-  (-)
-  (-)
95,0000



-  (-)
-  (-)
-  (-)
90,0000
100,0000
09:00:00 KR10621
(KR10621)





(98,9900)
-
-

100 (1)
100 (1)
5 (1)
98,0300
98,0200
98,0000
99,1900
99,2900
99,4500
100 (1)
124 (1)
100 (1)
93,9900
103,9900
09:00:00 KRA0423
(KRA0423)





(100,8000)
-
-

-  (-)
-  (-)
-  (-)




-  (-)
-  (-)
-  (-)
95,8000
105,8000
09:00:00 KRA0424




(100,0000)
-
-

-  (-)
-  (-)
-  (-)




-  (-)
-  (-)
-  (-)

09:00:00 KRA0528
(KRA0528)





(100,0000)
-
-

-  (-)
-  (-)
-  (-)




-  (-)
-  (-)
-  (-)

09:00:00 KRA1027




(100,0000)
-
-

-  (-)
-  (-)
-  (-)




-  (-)
-  (-)
-  (-)

09:00:00 KRA1226
(KRA1226)





(100,0000)
-
-

-  (-)
-  (-)
-  (-)




-  (-)
-  (-)
-  (-)
95,0000
105,0000
11:30:00 KCH
(KRAKCHEM)
0,5100
0,5100
0,5100
0,5100
0,5100(#)
0,00
0,00
(0,5100)
1
-
340
173
5 660 (2)
97 023 (1)
3 050 (1)
0,5100
0,5000
0,4220
0,5200
0,5300
0,5400
10 113 (3)
2 810 (1)
1 221 (1)
0,4600
0,5600
09:00:50 KRC
(KREC)
6,9600
6,9600
6,9600
6,9600
6,9600(#)
9,09
9,09
(6,3800)
1
-
5
35
1 350 (1)
200 (1)
400 (1)
6,3600
5,9000
5,1200
6,6600
6,9600
7,0000
1 250 (1)
767 (2)
2 125 (2)
5,7600
7,0000
13:17:34 KRI
(KREDYTIN)
6,7000
6,7000
7,4000
7,4000
7,4000(#)
12,12
12,12
(6,6000)
6
-
1 996
13 976
1 030 (1)
1 500 (1)
2 000 (1)
7,3500
6,8000
6,7500
7,6500
7,7500
7,9500
55 (1)
110 (1)
780 (1)
5,9500
7,2500
11:30:00 KZS
(KREZUS)



0,0795(#)

-85,80
(0,5600)
-
-

2 000 (1)
440 (1)
-  (-)
0,4800
0,2500
-1,0000
0,0800
0,0900
102 901 (125)
4 (1)
5 (1)
0,5050
0,6150
10:09:46 KRI0322
(KRI0322)
80,0000
80,0000
80,0000
80,0000
80,0000(#)
-6,86
-6,86
(85,8900)
3
-
88
7 040
136 (1)
40 (1)
10 (1)
80,0000
71,1400
50,0000
85,8900
85,9000
87,9900
81 (3)
63 (1)
119 (1)
75,8900
95,8900
09:00:00 KRI0423
(KRI0423)





(78,0000)
-
-

15 (1)
10 (1)
-  (-)
72,5000
40,0000
78,0000
82,0000
85,0000
122 (1)
1 (1)
1 (1)

09:00:00 KRI0822
(KRI0822)





(100,0000)
-
-

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

9 (1)
-  (-)
-  (-)
95,0000
105,0000
09:00:00 KRI1020
(KRI1020)





(96,0000)
-
-

3 (1)
17 (1)
1 (1)
96,5000
96,0000
90,0000
98,0000
98,9500
98,9900
110 (2)
10 (2)
4 (1)
91,0000
101,0000
09:00:00 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
12:51:02 KRK
(KRKA)
360,0000
360,0000
372,0000
372,0000
360,0000(#)
1,64
-1,64
(366,0000)
5
-
33
12 186
100 (1)
3 (1)
33 (3)
366,0000
357,0000
350,0000
372,0000
375,0000
377,0000
5 (1)
5 (1)
100 (1)
330,0000
402,0000
09:00:00 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
12:51:04 KRU0321
(KRU0321)
99,3900
99,3900
99,3900
99,3900
0,00

(99,3900)
2
-
177
17 592
100 (1)
100 (1)
100 (1)
98,4800
98,4700
98,3500
99,3900
99,4000
99,4700
100 (1)
246 (1)
100 (1)
94,3900
104,3900
09:00:00 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
12:23:19 KRU0325
(KRU0325)
97,3000
97,3000
97,3000
97,3000
0,00

(97,3000)
2
-
11
1 070
1 (1)
11 (1)
15 (2)
97,3000
97,0000
95,0000
98,4000
99,2000
100,0000
11 (1)
11 (1)
9 (2)
92,3000
102,3000
11:02:29 KRU0521
(KRU0521)
98,9900
98,9900
98,9900
98,9900
0,01

(98,9800)
1
-
500
49 495
100 (1)
100 (1)
100 (1)
98,3100
98,3000
98,2000
98,9900
99,0000
99,3000
100 (1)
2 122 (4)
213 (1)
93,9800
103,9800
09:00:00 KRU0522
(KRU0522)





(97,7000)
-
-

5 (1)
7 (2)
10 (1)
96,0000
95,2400
94,0200
97,6000
97,7000
97,9000
116 (1)
95 (1)
5 (1)
92,7000
102,7000