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 BRS CNT ECH1120 ETFDAX FCDRH21 FGMSU20 FPETZ20 GBK0421 GNB1222 IPL INTLBCO31344 INTLCDR31377 INTLESX28852 INTLJSW32151 INTLNOK00208 INTLPKO30387 INTLTNF25320 INTLW2030775 INTSDBK10520 INTSKGH00711 INTSPKN20024 INTSW2020859 KTY KSW MBHPE10 MVP0622 OW20C211800 OW20G202100 OW20I202100 OW20S201225 OW20T201600 OW20X201400 PEOH204 PIA1126 PRD RCDIEAOPEN RCFL2OIL3 RCFL3COFF2 RCFL3OIL2 RCFL4COPP2 RCFL4TKAG1 RCFL6COFF RCFS1LIGH RCFS3BAYG1 RCFS3OIL2 RCFS4NAG2 RCFS5SUGA RCGBSK0621B RCLEETXAOPEN RCSDGP0421 RCTLOIL0026 RCTSCOCO2 RCTSPLAT05 RDN SGEWT0625 SWK1125 VID0221 WZ0126
ostatnie notowanie: 10.07.2020
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 KSW
(KRUSZWICA)
60,0000
59,4000
60,0000
59,6000
60,0000(#)
-0,67
0,00
(60,0000)
26
-
900
53 692
94 (1)
187 (4)
84 (2)
59,6000
59,4000
59,2000
59,8000
60,0000
60,2000
23 (1)
322 (2)
99 (1)
54,0000
66,0000
17:30:00 KVT
(KRVITAMIN)
5,0000
4,7200
5,0000
4,9300
5,0000(#)
-1,79
-0,40
(5,0200)
63
-
33 858
163 393
1 100 (1)
353 (1)
208 (1)
4,8300
4,8200
4,8100
4,9300
4,9400
4,9500
105 (1)
539 (1)
1 300 (1)
4,5200
5,5200
17:30:00 KSG
(KSGAGRO)
1,5700
1,5300
1,6400
1,6400
1,6400(#)
-2,38
-2,38
(1,6800)
7
-
3 231
4 993
1 250 (1)
120 (1)
5 656 (1)
1,5500
1,5400
1,5300
1,6400
1,6500
1,6900
199 (1)
609 (1)
841 (2)
1,5200
1,8400
17:30:00 LAB
(LABOPRINT)
10,0000
10,0000
10,0000
10,0000
10,0000(#)
0,81
0,81
(9,9200)
5
-
10
100
50 (1)
799 (1)
157 (2)
9,6400
9,6200
9,5000
10,0000
10,1000
10,3000
26 (1)
1 550 (2)
834 (1)
8,9400
10,9000
17:30:00 LRK
(LARK)



0,0100(#)

-93,33
(0,1500)
-
-

600 (1)
10 000 (1)
-  (-)
0,1500
0,0130
-1,0000
0,0100
0,0130
58 138 (19)
4 040 (4)
220 (1)
0,1280
0,1720
17:30:00 LRQ
(LARQ)
2,7800
2,6000
2,7800
2,6200
2,6100(#)
-1,13
-1,51
(2,6500)
12
-
16 234
42 476
1 971 (1)
3 000 (1)
3 000 (1)
2,5200
2,5000
2,3500
2,6200
2,7800
2,7900
690 (2)
1 200 (1)
2 692 (1)
2,3900
2,9100
17:30:00 LCC0222
(LCC0222)





(100,9800)
-
-

10 (1)
-  (-)
-  (-)
100,0000

100,9500
100,9700
16 (2)
4 (1)
-  (-)

17:30:00 LCC0521
(LCC0521)





(99,5000)
-
-

18 (1)
-  (-)
-  (-)
99,8000

100,3000
100,4000
100,9700
7 (1)
9 (1)
3 (1)
94,5000
104,5000
17:30:00 LCC0622
(LCC0622)





(99,9700)
-
-

10 (1)
5 (1)
-  (-)
97,5000
97,0100
99,9700
99,9800
4 (1)
5 (1)
-  (-)
94,9700
104,9700
17:30:00 LCC1020
(LCC1020)





(99,0000)
-
-

21 (1)
-  (-)
-  (-)
99,0000



-  (-)
-  (-)
-  (-)
94,0000
104,0000
17:30:00 LCC1021
(LCC1021)





(100,0000)
-
-

-  (-)
-  (-)
-  (-)




-  (-)
-  (-)
-  (-)

17:30:00 LCC1022
(LCC1022)





(99,0000)
-
-

-  (-)
-  (-)
-  (-)




-  (-)
-  (-)
-  (-)

17:30:00 LEN
(LENA)
3,5300
3,4100
3,5300
3,4700
3,4700(#)
-1,70
-1,70
(3,5300)
21
-
12 750
44 535
920 (2)
1 900 (3)
370 (1)
3,4600
3,4500
3,4300
3,5000
3,5200
3,5300
400 (1)
3 800 (4)
10 800 (2)
3,1800
3,8800
17:30:00 LTX
(LENTEX)
12,2000
11,0000
12,2000
11,4000
11,4000(#)
-6,56
-6,56
(12,2000)
406
-
163 917
1 881 158
2 130 (4)
1 289 (4)
1 656 (6)
11,4000
11,3500
11,3000
11,4500
11,5000
11,6500
899 (2)
2 989 (3)
120 (1)
11,0000
13,4000
17:30:00 LBT
(LIBET)
2,0600
1,9600
2,1500
2,1500
2,1500(#)
10,26
10,26
(1,9500)
158
-
1 130 327
2 289 933
9 581 (1)
86 (1)
851 (1)
2,1500
2,1400
2,1200
2,1700
2,1800
2,1900
3 000 (1)
31 755 (2)
650 (1)
1,7550
2,1400
17:30:00 LVC
(LIVECHAT)
74,5000
72,8000
76,9000
76,1000
76,1000(#)
0,79
0,79
(75,5000)
199
-
11 671
875 572
115 (2)
1 (1)
100 (1)
76,1000
75,8000
75,6000
76,4000
76,6000
76,7000
20 (1)
83 (2)
175 (2)
68,0000
83,0000
17:30:00 LKD0621
(LKD0621)
98,0000
98,0000
98,2000
98,0000
0,00

(98,0000)
5
-
46
4 510
10 (1)
2 (1)
3 (1)
98,0000
97,7500
96,6000
98,2000
98,3500
99,1800
42 (1)
25 (1)
5 (1)

17:30:00 LKD0623
(LKD0623)





(96,5000)
-
-

-  (-)
-  (-)
-  (-)


99,8000
99,8500
3 (1)
3 (1)
-  (-)
91,5000
101,5000
17:30:00 LMASFIZ
(LMASFIZ)





(1 200,0000)
-
-

10 (1)
-  (-)
-  (-)
1 000,0000

1 260,0000

7 (1)
-  (-)
-  (-)
1 080,0000
1 320,0000
17:30:00 LMBSFIZ
(LMBSFIZ)





(1 224,9000)
-
-

8 (1)
-  (-)
-  (-)
1 000,0000



-  (-)
-  (-)
-  (-)
1 102,4100
1 347,3900
17:30:00 LMCSFIZ
(LMCSFIZ)





(1 120,0000)
-
-

17 (3)
4 (1)
9 (1)
1 167,1000
1 166,2000
1 166,1100


-  (-)
-  (-)
-  (-)
1 008,0000
1 232,0000
17:30:00 LMDSFIZ
(LMDSFIZ)
1 192,0000
1 162,2000
1 192,0000
1 162,2000
-1,92

(1 185,0100)
6
-
43
50 286
17 (3)
4 (1)
9 (1)
1 167,1000
1 166,2000
1 166,1100
1 188,9000
1 189,0000
1 999,0000
1 (1)
5 (1)
1 (1)
1 066,5100
1 303,5100
17:30:00 LMESFIZ
(LMESFIZ)





(1 225,2000)
-
-

5 (1)
-  (-)
-  (-)
1 000,0000

1 225,0000

7 (1)
-  (-)
-  (-)
1 102,6800
1 347,7200
17:30:00 LKD
(LOKUM)
11,3000
11,2500
11,3000
11,3000
0,00

(11,3000)
10
-
1 305
14 744
489 (1)
3 550 (1)
260 (2)
11,2500
11,2000
11,1500
11,8000
11,9000
12,0000
793 (1)
587 (3)
200 (1)
10,2000
12,4000
17:30:00 LTS
(LOTOS)
59,1600
58,3200
59,6000
59,4600
59,4600(#)
-0,30
-0,30
(59,6400)
1505
-
226 980
13 390 101
157 (1)
47 (1)
589 (1)
59,4600
59,2800
59,2400
59,5000
59,5400
59,5600
2 333 (3)
589 (1)
63 (1)
53,6800
65,6000
17:30:00 LPP
(LPP)
6 640,0000
6 555,0000
6 700,0000
6 700,0000
6 700,0000(#)
-0,22
-0,22
(6 715,0000)
698
-
3 081
20 440 655
16 (3)
19 (3)
11 (3)
6 625,0000
6 620,0000
6 615,0000
6 700,0000
6 705,0000
6 710,0000
206 (5)
15 (1)
16 (2)
6 045,0000
7 385,0000
17:30:00 LPP1224
(LPP1224)
95,0000
94,9900
95,0000
94,9900
4,38

(91,0000)
4
-
25
2 375
10 (1)
11 (1)
5 (1)
90,0200
90,0100
86,0000
97,9900
99,0000
100,0000
1 (1)
12 (1)
5 (1)
86,0000
96,0000
17:30:00 LSI
(LSISOFT)
14,8500
14,6000
14,8500
14,6000
14,5500(#)
-2,34
-2,68
(14,9500)
4
-
315
4 624
80 (2)
80 (1)
500 (1)
14,6000
14,5500
14,5000
14,7500
14,8000
14,9500
400 (1)
500 (1)
169 (1)
13,5000
16,4000
17:30:00 LBW
(LUBAWA)
1,2550
1,2000
1,2550
1,2300
1,2300(#)
-1,99
-1,99
(1,2550)
201
-
370 089
449 599
2 413 (2)
1 640 (1)
9 324 (6)
1,2250
1,2150
1,2100
1,2300
1,2350
1,2400
3 600 (2)
800 (1)
3 855 (2)
1,1300
1,3800
17:30:00 MAB
(MABION)
39,1500
26,0000
39,1500
26,0000
26,0000(#)
-33,59
-33,59
(39,1500)
2854
-
475 265
14 163 972
50 (1)
112 (2)
1 000 (1)
25,9000
25,8000
25,7500
26,0000
26,4000
26,5000
13 264 (3)
100 (1)
40 (2)
26,0000
38,7500
17:30:00 MAK
(MAKARONPL)
5,4000
5,4000
5,4500
5,4500
-0,91

(5,5000)
10
-
1 702
9 191
721 (4)
8 177 (11)
4 430 (2)
5,4000
5,3500
5,3000
5,4500
5,5000
5,5500
98 (1)
3 273 (7)
4 114 (6)
4,9600
6,0500
17:30:00 MGT
(MANGATA)
51,5000
50,0000
51,5000
50,0000
51,5000(#)
0,00
3,00
(50,0000)
7
-
59
2 995
2 (1)
120 (1)
218 (5)
50,0000
49,8000
49,6000
50,5000
51,0000
51,5000
84 (1)
15 (1)
125 (2)
45,0000
55,0000
17:30:00 MVP
(MARVIPOL)
4,0800
4,0200
4,0800
4,0500
4,0800(#)
-0,74
0,00
(4,0800)
23
-
8 194
33 204
3 (1)
487 (1)
1 903 (4)
4,0500
4,0200
4,0100
4,0800
4,1100
4,1200
837 (1)
250 (1)
6 800 (1)
3,6800
4,4800
17:30:00 MPH
(MASTERPHA)
3,9500
3,9400
4,0000
3,9500
0,00

(3,9500)
13
-
3 150
12 547
456 (2)
506 (1)
1 132 (2)
3,9500
3,9400
3,9300
4,0000
4,0500
4,0600
100 (1)
5 641 (6)
1 103 (1)
3,5600
4,3400
17:30:00 MXC
(MAXCOM)
15,4000
14,3000
15,4000
14,9000
15,4000(#)
-3,25
0,00
(15,4000)
111
-
14 850
219 010
341 (3)
139 (2)
150 (1)
14,5000
14,4000
14,3500
14,9000
14,9500
15,0000
364 (1)
650 (1)
596 (3)
13,9000
16,9000
17:30:00 MBK
(MBANK)
226,0000
222,4000
229,2000
229,2000
229,2000(#)
0,44
0,44
(228,2000)
868
-
20 472
4 620 348
126 (2)
152 (2)
51 (1)
227,6000
227,2000
227,0000
229,2000
229,4000
229,6000
722 (7)
273 (1)
101 (2)
205,4000
251,0000
17:30:00 MBHPA22
(MBHPA22)





(99,5000)
-
-

-  (-)
-  (-)
-  (-)




-  (-)
-  (-)
-  (-)
94,5000
104,5000
17:30:00 MBHPA23
(MBHPA23)





(101,8500)
-
-

-  (-)
-  (-)
-  (-)




-  (-)
-  (-)
-  (-)

17:30:00 MBHPA24
(MBHPA24)





(95,0000)
-
-

-  (-)
-  (-)
-  (-)




-  (-)
-  (-)
-  (-)
90,0000
100,0000
17:30:00 MBHPA25
(MBHPA25)





(99,0000)
-
-

-  (-)
-  (-)
-  (-)




-  (-)
-  (-)
-  (-)

17:30:00 MBHPA26
(MBHPA26)





(100,0000)
-
-

-  (-)
-  (-)
-  (-)




-  (-)
-  (-)
-  (-)

17:30:00 MBHPA27
(MBHPA27)





(100,0000)
-
-

-  (-)
-  (-)
-  (-)




-  (-)
-  (-)
-  (-)
95,0000
105,0000
17:30:00 MBHPA28
(MBHPA28)





(100,0000)
-
-

-  (-)
-  (-)
-  (-)




-  (-)
-  (-)
-  (-)

17:30:00 MBHPA31
(MBHPA31)





(100,0000)
-
-

-  (-)
-  (-)
-  (-)




-  (-)
-  (-)
-  (-)
95,0000
105,0000
17:30:00 MBHPA32
(MBHPA32)





(101,4000)
-
-

-  (-)
-  (-)
-  (-)




-  (-)
-  (-)
-  (-)
96,4000
106,4000
17:30:00 MBHPA33
(MBHPA33)





(100,0000)
-
-

-  (-)
-  (-)
-  (-)




-  (-)
-  (-)
-  (-)

17:30:00 MBHPA35
(MBHPA35)





(100,0000)
-
-

-  (-)
-  (-)
-  (-)




-  (-)
-  (-)
-  (-)

17:30:00 MBHPE05
(MBHPE05)





(100,0000)
-
-

-  (-)
-  (-)
-  (-)




-  (-)
-  (-)
-  (-)

17:30:00 MBHPE06
(MBHPE06)





(100,0000)
-
-

-  (-)
-  (-)
-  (-)




-  (-)
-  (-)
-  (-)

17:30:00 MBHPE07
(MBHPE07)





(100,0000)
-
-

-  (-)
-  (-)
-  (-)




-  (-)
-  (-)
-  (-)
95,0000
105,0000