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 BRS CEZ DVL0523 ENI FSG FEURZ20 FMTBM20 FUSDN20 GNB0421 HDR INTLADS14902 INTLCDR23192 INTLESX30817 INTLKGH30684 INTLPEO29819 INTLSLV29306 INTLW2028688 INTSBND25130 INTSEUR25700 INTSNKX27086 INTSPLA30312 INTSW2028472 KO11133 LRQ MBHPE15 MVP1120 OW20C211700 OW20F202150 OW20H201600 OW20O211700 OW20R202150 OW20T201600 BKM PHR PLO0524 QNT RCFL2CCC1 RCFL2SUGA3 RCFL3GAMES RCFL3RWE RCFL4NAG RCFL5GOLD1 RCFL6SILVE RCFS2GAMES RCFS3CORN RCFS3SIE RCFS4SUGA RCFS6GOLD1 RCGCOMB1120 RCLMSBASAOPEN RCSUGAOPEN RCTLPLAT05 RCTSCOFF4 RCTSRDGB3 REG SIC1133 SGN VID1122 WZ0524
ostatnie notowanie: 26.05.2020
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 LRQ
(LARQ)
2,2600
2,2600
2,4700
2,4100
2,2600(#)
9,05
2,26
(2,2100)
36
-
29 877
70 605
3 300 (1)
2 365 (2)
453 (1)
2,3200
2,3000
2,2100
2,4100
2,4300
2,4600
200 (2)
3 200 (1)
250 (1)
1,9900
2,4300
17:30:00 LCC0222
(LCC0222)





(100,0000)
-
-

-  (-)
-  (-)
-  (-)


100,7200
101,3900
21 (2)
4 (1)
-  (-)
95,0000
105,0000
17:30:00 LCC0521
(LCC0521)





(98,9500)
-
-

12 (2)
5 (1)
-  (-)
99,0300
98,9500
99,7000
99,7100
99,8900
5 (1)
10 (1)
4 (1)
93,9500
103,9500
17:30:00 LCC0622
(LCC0622)





(95,0000)
-
-

50 (1)
-  (-)
-  (-)
96,0000

99,9800
99,9900
100,0000
5 (1)
3 (1)
5 (1)

17:30:00 LCC1020
(LCC1020)





(99,0000)
-
-

-  (-)
-  (-)
-  (-)




-  (-)
-  (-)
-  (-)

17:30:00 LCC1021
(LCC1021)





(100,0000)
-
-

-  (-)
-  (-)
-  (-)




-  (-)
-  (-)
-  (-)
95,0000
105,0000
17:30:00 LCC1022
(LCC1022)





(98,0000)
-
-

-  (-)
-  (-)
-  (-)


99,0000

11 (1)
-  (-)
-  (-)
93,0000
103,0000
17:30:00 LEN
(LENA)
3,6900
3,5500
3,7100
3,6600
3,6900(#)
-0,81
0,00
(3,6900)
49
-
36 203
131 589
30 (1)
40 (1)
1 003 (2)
3,6200
3,5900
3,5800
3,6600
3,6700
3,6900
2 000 (1)
1 259 (2)
4 665 (2)
3,3300
4,0500
17:30:00 LTX
(LENTEX)
9,2000
8,8200
9,2800
9,2600
9,2600(#)
-0,22
-0,22
(9,2800)
43
-
22 807
208 491
99 (1)
10 050 (2)
375 (1)
9,1000
9,0000
8,9000
9,2600
9,3000
9,3600
1 519 (3)
746 (2)
1 980 (2)
8,3600
10,2000
17:30:00 LBT
(LIBET)
1,9850
1,8500
2,0000
1,8600
1,8600(#)
-5,82
-5,82
(1,9750)
147
-
956 031
1 852 946
3 010 (1)
4 449 (3)
2 000 (1)
1,8600
1,8500
1,8400
1,8800
1,8850
1,8900
1 000 (1)
9 000 (2)
12 867 (3)
1,7800
2,1700
17:30:00 LVC
(LIVECHAT)
67,9000
66,3000
67,9000
67,0000
67,0000(#)
-1,47
-1,47
(68,0000)
332
-
39 904
2 672 093
391 (3)
190 (4)
220 (3)
66,4000
66,3000
66,2000
67,0000
67,5000
67,6000
1 503 (3)
390 (1)
714 (2)
61,2000
74,8000
17:30:00 LKD0621
(LKD0621)
97,3100
97,3000
97,3100
97,3000
0,10

(97,2000)
9
-
63
6 130
10 (1)
2 (1)
100 (1)
95,0000
92,1000
92,0000
97,3000
97,9800
98,0000
37 (1)
5 (1)
42 (1)

17:30:00 LKD0623
(LKD0623)





(96,5000)
-
-

10 (1)
-  (-)
-  (-)
96,0000

96,5000
99,9000
115 (1)
3 (1)
-  (-)
91,5000
101,5000
17:30:00 LMASFIZ
(LMASFIZ)





(1 200,0000)
-
-

8 (1)
-  (-)
-  (-)
750,0000



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





(1 224,9000)
-
-

10 (1)
-  (-)
-  (-)
750,0000



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





(1 113,0000)
-
-

11 (2)
-  (-)
-  (-)
910,0000



-  (-)
-  (-)
-  (-)
1 001,7000
1 224,3000
17:30:00 LMDSFIZ
(LMDSFIZ)





(933,5000)
-
-

12 (1)
2 (1)
1 (1)
1 031,8000
1 031,7100
1 031,1000
1 350,0000

2 (1)
-  (-)
-  (-)
840,1500
1 026,8500
17:30:00 LMESFIZ
(LMESFIZ)





(1 225,2000)
-
-

7 (1)
-  (-)
-  (-)
750,0000

1 225,0000

7 (1)
-  (-)
-  (-)
1 102,6800
1 347,7200
17:30:00 LKD
(LOKUM)
10,8000
10,8000
11,7000
11,5000
11,5000(#)
6,48
6,48
(10,8000)
35
-
6 203
71 104
50 (1)
1 111 (3)
850 (2)
11,1000
11,0000
10,9000
11,5000
11,7000
11,7500
189 (1)
180 (1)
200 (1)
9,7200
11,8500
17:30:00 LTS
(LOTOS)
59,6000
59,1600
60,7400
60,3400
60,3400(#)
2,48
2,48
(58,8800)
3506
-
458 905
27 610 720
1 330 (4)
205 (3)
16 (1)
60,3200
60,3000
60,2800
60,3400
60,4000
60,4400
3 048 (4)
822 (2)
4 711 (3)
53,0000
64,7600
17:30:00 LPP
(LPP)
6 255,0000
6 220,0000
6 565,0000
6 510,0000
6 510,0000(#)
4,41
4,41
(6 235,0000)
1121
-
2 394
15 337 440
3 (1)
13 (3)
8 (1)
6 500,0000
6 495,0000
6 490,0000
6 510,0000
6 515,0000
6 525,0000
2 (1)
8 (4)
3 (2)
5 615,0000
6 855,0000
17:30:00 LPP1224
(LPP1224)





(90,0000)
-
-

4 (1)
7 (1)
-  (-)
96,0000
94,0000
99,9900
100,0000
100,3800
10 (1)
5 (1)
20 (1)
85,0000
95,0000
17:30:00 LSI
(LSISOFT)
16,0000
15,3500
16,1000
15,8000
15,8000(#)
0,00
0,00
(15,8000)
30
-
7 842
124 434
150 (1)
100 (1)
500 (1)
15,3500
15,3000
15,2500
15,8000
15,8500
15,9500
29 (1)
60 (1)
57 (1)
14,2500
17,3500
17:30:00 LBW
(LUBAWA)
1,2200
1,1500
1,2200
1,1600
1,1600(#)
-4,92
-4,92
(1,2200)
430
-
935 465
1 094 986
15 846 (3)
5 000 (1)
655 (2)
1,1600
1,1550
1,1500
1,1650
1,1700
1,1750
1 339 (1)
4 168 (3)
7 300 (3)
1,1000
1,3400
17:30:00 MAB
(MABION)
25,9000
24,8000
26,4000
25,5500
25,5500(#)
0,00
0,00
(25,5500)
291
-
24 693
626 549
1 (1)
560 (2)
1 179 (4)
25,2000
25,1000
25,0500
25,5500
25,6000
25,6500
386 (2)
60 (1)
854 (4)
23,0000
28,1000
17:30:00 MAK
(MAKARONPL)
6,0500
5,8000
6,0500
5,8500
5,8500(#)
-2,50
-2,50
(6,0000)
62
-
23 065
135 449
1 936 (5)
1 650 (3)
3 385 (3)
5,8000
5,7500
5,7000
5,8500
5,9500
6,0000
50 (1)
1 595 (2)
3 183 (5)
5,4000
6,6000
17:30:00 MGT
(MANGATA)
55,5000
55,5000
57,5000
56,0000
55,5000(#)
1,82
0,91
(55,0000)
22
-
1 003
56 578
140 (1)
99 (1)
250 (2)
54,5000
54,0000
53,5000
57,0000
57,5000
58,0000
134 (1)
137 (1)
50 (1)
49,6000
60,5000
17:30:00 MVP
(MARVIPOL)
4,2100
4,2000
4,3400
4,2300
4,2300(#)
0,71
0,71
(4,2000)
62
-
53 289
227 700
1 705 (3)
1 195 (2)
2 200 (2)
4,1300
4,1200
4,0500
4,2300
4,2400
4,3000
300 (1)
261 (1)
300 (1)
3,7800
4,6200
17:30:00 MPH
(MASTERPHA)
4,0000
3,9200
4,0000
3,9800
3,9800(#)
1,53
1,53
(3,9200)
38
-
12 446
49 345
1 040 (1)
1 000 (1)
331 (1)
3,9800
3,9400
3,9300
4,0000
4,0400
4,0500
104 (1)
2 550 (3)
9 439 (3)
3,5300
4,3100
17:30:00 MXC
(MAXCOM)
13,1500
12,8500
13,1500
13,1000
13,1500(#)
-0,38
0,00
(13,1500)
23
-
3 418
44 904
163 (1)
100 (1)
415 (3)
13,0000
12,9500
12,8000
13,1000
13,1500
13,2000
164 (1)
400 (1)
163 (2)
11,8500
14,4500
17:30:00 MBK
(MBANK)
186,0000
185,5000
187,1000
186,0000
186,0000(#)
1,09
1,09
(184,0000)
2452
-
123 863
23 071 520
120 (3)
25 (1)
211 (3)
186,0000
185,8000
185,7000
186,6000
187,0000
187,3000
171 (2)
405 (3)
54 (3)
165,6000
202,4000
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)
-
-

-  (-)
-  (-)
-  (-)




-  (-)
-  (-)
-  (-)
94,0000
104,0000
17:30:00 MBHPA26
(MBHPA26)





(100,0000)
-
-

-  (-)
-  (-)
-  (-)




-  (-)
-  (-)
-  (-)

17:30:00 MBHPA27
(MBHPA27)





(100,0000)
-
-

-  (-)
-  (-)
-  (-)




-  (-)
-  (-)
-  (-)

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)
-
-

-  (-)
-  (-)
-  (-)




-  (-)
-  (-)
-  (-)

17:30:00 MBHPA33
(MBHPA33)





(100,0000)
-
-

-  (-)
-  (-)
-  (-)




-  (-)
-  (-)
-  (-)

17:30:00 MBHPA35
(MBHPA35)





(100,0000)
-
-

-  (-)
-  (-)
-  (-)




-  (-)
-  (-)
-  (-)

17:30:00 MBHPE05
(MBHPE05)





(100,0000)
-
-

-  (-)
-  (-)
-  (-)




-  (-)
-  (-)
-  (-)
95,0000
105,0000
17:30:00 MBHPE06
(MBHPE06)





(100,0000)
-
-

-  (-)
-  (-)
-  (-)




-  (-)
-  (-)
-  (-)

17:30:00 MBHPE07
(MBHPE07)





(100,0000)
-
-

-  (-)
-  (-)
-  (-)




-  (-)
-  (-)
-  (-)

17:30:00 MBHPE10
(MBHPE10)





(100,0000)
-
-

-  (-)
-  (-)
-  (-)




-  (-)
-  (-)
-  (-)

17:30:00 MBHPE11
(MBHPE11)





(100,0000)
-
-

-  (-)
-  (-)
-  (-)




-  (-)
-  (-)
-  (-)
95,0000
105,0000
17:30:00 MBHPE12
(MBHPE12)





(100,0000)
-
-

-  (-)
-  (-)
-  (-)




-  (-)
-  (-)
-  (-)

17:30:00 MBHPE13
(MBHPE13)





(100,0000)
-
-

-  (-)
-  (-)
-  (-)




-  (-)
-  (-)
-  (-)
95,0000
105,0000
17:30:00 MBHPE14
(MBHPE14)





(100,0000)
-
-

-  (-)
-  (-)
-  (-)




-  (-)
-  (-)
-  (-)
95,0000
105,0000