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 BOS CIG ECH0423 ERG FATTZ20 FFINZ20 FOPLZ20 FUSDZ20 GNB0523 IBH1024 INTLAPL05264 INTLCDR28951 INTLDOW31039 INTLJSW32144 INTLNKX31898 INTLPLA29744 INTLUSD21279 INTLW2032185 INTSDBK10306 INTSHSC30650 INTSPGE23010 INTSVOW08334 JWC1120 KRU0621 MBHPA23 MKI1123 OR10623 OW20F201700 OW20G201650 OW20L201100 OW20R201575 OW20S201400 OW20U202300 PEX PHP0828 PRF0322 RCCMCAOPEN RCFL2GOLD2 RCFL3BOSS RCFL3LTS1 RCFL3WHT3 RCFL4PZU RCFL5SOY RCFL8PLAT RCFS2RWE RCFS3KGH RCFS4COFF1 RCFS5NAG2 RCFS7NAG RCGSDGP0924 RCRCCC1220 RCTLGAS6 RCTLSOY10 RCTSGOLD18 RCTSSOY07 SAK1131 SLU1129 TRI WCL1225
ostatnie notowanie: 05.06.2020
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
17:30:00 KRU0621
(KRU0621)





(99,1000)
-
-

3 (1)
3 (1)
10 (1)
97,3000
97,0000
96,9000
99,0800
99,2900
99,4000
6 (1)
13 (1)
17 (1)
94,1000
104,1000
17:30:00 KRU0622
(KRU0622)





(100,6500)
-
-

4 (1)
-  (-)
-  (-)
95,0000



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





(97,5000)
-
-

5 (1)
11 (1)
12 (1)
95,0100
95,0000
87,5000
97,3000
99,2000
99,8000
11 (1)
11 (1)
11 (1)
92,5000
102,5000
17:30:00 KRU0921
(KRU0921)





(98,8000)
-
-

350 (2)
100 (1)
100 (1)
97,5600
97,5500
96,7200
98,8900
98,9000
99,0000
159 (2)
80 (1)
130 (2)
93,8000
103,8000
17:30:00 KRU0924
(KRU0924)
96,0000
96,0000
96,0000
96,0000
0,05

(95,9500)
2
-
50
4 800
10 (1)
12 (1)
100 (1)
95,1000
95,0000
94,9000
96,2000
96,2500
96,2700
95 (1)
56 (1)
100 (1)
90,9500
100,9500
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)
-
-

6 (1)
12 (1)
12 (1)
96,6000
96,5000
92,5000
98,8000

12 (1)
-  (-)
-  (-)
91,5000
101,5000
17:30:00 KRU1120
(KRU1120)





(99,9500)
-
-

73 (1)
100 (1)
100 (1)
99,0200
99,0100
99,0000
99,9200
99,9300
99,9500
57 (1)
101 (2)
352 (2)
94,9500
104,9500
17:30:00 KRU1121
(KRU1121)





(98,2000)
-
-

5 (1)
11 (1)
12 (1)
97,9500
97,9000
97,8000
99,0900
99,1000
100,8000
19 (1)
11 (1)
2 (1)
93,2000
103,2000
17:30:00 KRU1123
(KRU1123)





(97,7400)
-
-

100 (1)
54 (1)
100 (1)
96,4000
95,0000
90,0000
97,8100
97,8200
97,8500
121 (2)
100 (1)
128 (1)
92,7400
102,7400
17:30:00 KRU1220
(KRU1220)





(99,7900)
-
-

6 (1)
10 (1)
10 (1)
99,2700
99,2500
99,2000
99,8000
99,8100
99,9500
50 (1)
4 (1)
32 (1)
94,7900
104,7900
17:30:00 KRU1221
(KRU1221)
98,2300
97,9000
98,2300
97,9000
98,2300(#)
-0,39
-0,05
(98,2800)
2
-
18
1 763
100 (1)
200 (1)
100 (1)
97,0100
97,0000
96,3100
97,9000
98,0000
98,1900
85 (1)
233 (2)
100 (1)
93,2800
103,2800
17:30:00 KRU
(KRUK)
114,0000
113,5000
121,4000
119,5000
119,5000(#)
2,93
2,93
(116,1000)
2186
-
146 483
17 352 122
2 400 (1)
5 (1)
377 (1)
119,5000
119,2000
119,1000
119,6000
119,7000
119,8000
42 (2)
24 (2)
29 (1)
104,5000
127,7000
17:30:00 KSW
(KRUSZWICA)
61,0000
59,6000
61,0000
60,2000
61,0000(#)
0,33
1,67
(60,0000)
38
-
1 289
77 281
24 (2)
3 (1)
519 (8)
60,0000
59,8000
59,6000
60,2000
60,4000
60,6000
863 (4)
229 (1)
150 (1)
54,0000
66,0000
17:30:00 KVT
(KRVITAMIN)
4,8200
4,6000
4,8200
4,7200
4,8200(#)
-2,07
0,00
(4,8200)
112
-
55 814
260 015
1 332 (2)
218 (1)
165 (1)
4,6100
4,5800
4,5700
4,7200
4,7400
4,7500
248 (1)
400 (1)
988 (1)
4,3400
5,3000
17:30:00 KSG
(KSGAGRO)
1,2500
1,2500
1,2500
1,2500
1,2500(#)
0,00
0,00
(1,2500)
4
-
4 400
5 500
46 (1)
1 000 (1)
1 400 (1)
1,2000
1,1600
1,1100
1,2500
1,2600
1,2700
1 045 (1)
11 776 (2)
9 980 (1)
1,1300
1,3700
17:30:00 LAB
(LABOPRINT)
10,2000
10,2000
10,2000
10,2000
10,2000(#)
0,00
0,00
(10,2000)
6
-
7
71
24 (1)
800 (1)
20 (1)
10,0000
9,8000
9,7200
10,2000
10,2500
10,3500
4 070 (2)
750 (1)
50 (1)
9,1800
11,2000
17:30:00 LRK
(LARK)



0,0100(#)

-93,33
(0,1500)
-
-

2 613 (1)
10 000 (1)
-  (-)
0,0130
0,0110
-1,0000
0,0100
0,0130
32 954 (13)
2 065 (3)
2 220 (2)
0,1280
0,1720
17:30:00 LRQ
(LARQ)
2,8600
2,7600
2,8600
2,8000
2,8600(#)
-4,76
-2,72
(2,9400)
16
-
14 999
42 313
2 500 (2)
138 (1)
2 800 (1)
2,7700
2,7600
2,7500
2,8000
2,8400
2,9800
4 205 (2)
3 150 (2)
1 591 (1)
2,6500
3,2300
17:30:00 LCC0222
(LCC0222)





(100,0000)
-
-

-  (-)
-  (-)
-  (-)


100,7200
101,3900
21 (2)
4 (1)
-  (-)
96,0000
104,0000
17:30:00 LCC0521
(LCC0521)





(99,4700)
-
-

7 (1)
5 (1)
-  (-)
99,0500
99,0000
99,9000
99,9800
99,9900
69 (2)
5 (1)
10 (1)
95,4700
103,4700
17:30:00 LCC0622
(LCC0622)





(99,9000)
-
-

-  (-)
-  (-)
-  (-)


99,9700
99,9800
100,0000
3 (1)
5 (1)
5 (1)
94,9000
104,9000
17:30:00 LCC1020
(LCC1020)





(99,0000)
-
-

-  (-)
-  (-)
-  (-)




-  (-)
-  (-)
-  (-)
95,0000
103,0000
17:30:00 LCC1021
(LCC1021)





(100,0000)
-
-

-  (-)
-  (-)
-  (-)




-  (-)
-  (-)
-  (-)
96,0000
104,0000
17:30:00 LCC1022
(LCC1022)





(99,0000)
-
-

-  (-)
-  (-)
-  (-)




-  (-)
-  (-)
-  (-)
94,0000
104,0000
17:30:00 LEN
(LENA)
3,9400
3,8900
3,9500
3,9200
3,9200(#)
0,26
0,26
(3,9100)
99
-
39 629
155 132
500 (1)
1 200 (1)
1 580 (4)
3,9200
3,9100
3,9000
3,9400
3,9500
3,9600
710 (1)
18 085 (7)
5 400 (2)
3,5200
4,3000
17:30:00 LTX
(LENTEX)
9,8000
9,6400
9,8400
9,8000
9,8000(#)
0,00
0,00
(9,8000)
71
-
12 968
126 182
400 (1)
500 (3)
355 (2)
9,7000
9,6800
9,6600
9,8000
9,8400
9,8600
900 (4)
680 (2)
875 (3)
8,8200
10,7500
17:30:00 LBT
(LIBET)
1,9600
1,9600
2,0400
2,0200
1,9600(#)
2,02
-1,01
(1,9800)
48
-
87 653
175 752
7 830 (1)
400 (1)
5 000 (1)
2,0000
1,9400
1,9300
2,0200
2,0300
2,0400
6 699 (3)
4 000 (1)
27 817 (7)
1,7850
2,1700
17:30:00 LVC
(LIVECHAT)
60,0000
59,2000
61,9000
59,7000
59,7000(#)
4,01
4,01
(57,4000)
710
-
106 969
6 474 731
7 833 (6)
825 (4)
16 (1)
59,7000
59,6000
59,5000
60,1000
60,5000
60,9000
58 (1)
1 025 (3)
3 000 (2)
51,7000
63,1000
17:30:00 LKD0621
(LKD0621)
98,0000
98,0000
98,0000
98,0000
98,0000(#)
0,00
0,00
(98,0000)
11
-
322
31 556
10 (1)
-  (-)
-  (-)
95,0000

98,0000
99,3800
99,4000
22 (1)
5 (1)
10 (1)
93,0000
103,0000
17:30:00 LKD0623
(LKD0623)





(96,5000)
-
-

-  (-)
-  (-)
-  (-)


96,5000
99,9000
51 (1)
3 (1)
-  (-)
91,5000
101,5000
17:30:00 LMASFIZ
(LMASFIZ)





(1 200,0000)
-
-

10 (1)
-  (-)
-  (-)
750,0000

1 310,0000

10 (1)
-  (-)
-  (-)
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)
-
-

9 (2)
-  (-)
-  (-)
910,0000



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





(933,5000)
-
-

8 (2)
12 (1)
2 (1)
1 031,1000
1 026,2000
1 026,1000
1 290,0000
1 350,0000
20 (1)
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)
12,0000
11,8000
12,0000
12,0000
0,00

(12,0000)
14
-
2 519
29 935
400 (1)
395 (1)
474 (1)
11,9000
11,5500
11,5000
12,0000
12,1500
12,2000
3 454 (4)
900 (1)
115 (1)
10,8000
13,2000
17:30:00 LTS
(LOTOS)
64,0000
63,8800
67,5800
65,9000
65,9000(#)
3,78
3,78
(63,5000)
6229
-
823 499
54 654 306
3 508 (5)
675 (1)
133 (1)
65,9000
65,8800
65,8600
66,0200
66,1200
66,2000
592 (2)
591 (2)
14 319 (4)
57,1600
69,8400
17:30:00 LPP
(LPP)
7 395,0000
7 335,0000
7 745,0000
7 700,0000
7 700,0000(#)
5,48
5,48
(7 300,0000)
1674
-
3 728
28 505 590
1 (1)
4 (1)
2 (1)
7 690,0000
7 680,0000
7 660,0000
7 700,0000
7 705,0000
7 715,0000
13 (2)
4 (2)
7 (2)
6 570,0000
8 030,0000
17:30:00 LPP1224
(LPP1224)





(89,0000)
-
-

-  (-)
-  (-)
-  (-)


99,9900
100,0000
100,3800
10 (1)
5 (1)
20 (1)
79,0000
99,0000
17:30:00 LSI
(LSISOFT)
15,0000
14,7000
15,3500
15,2000
15,0000(#)
1,33
0,00
(15,0000)
28
-
2 887
43 413
583 (2)
70 (1)
312 (3)
15,0000
14,7500
14,7000
15,4000
15,5000
15,9500
220 (1)
600 (2)
56 (1)
13,5000
16,5000
17:30:00 LBW
(LUBAWA)
1,1600
1,1400
1,1750
1,1600
1,1600(#)
-0,43
-0,43
(1,1650)
217
-
388 834
449 959
22 000 (3)
21 901 (6)
46 429 (10)
1,1500
1,1450
1,1400
1,1600
1,1650
1,1700
17 741 (4)
3 700 (2)
13 973 (3)
1,0500
1,2800
17:30:00 MAB
(MABION)
28,0000
28,0000
30,8000
30,8000
30,8000(#)
11,59
11,59
(27,6000)
1907
-
272 333
8 083 077
66 (1)
211 (3)
110 (2)
30,7000
30,5000
30,2000
30,8000
30,9000
31,0000
500 (1)
25 (1)
1 546 (9)
24,8500
30,3500
17:30:00 MAK
(MAKARONPL)
5,5500
5,4000
5,5500
5,4500
-0,91

(5,5000)
48
-
12 938
70 542
4 639 (9)
2 605 (6)
2 882 (2)
5,4000
5,3500
5,3000
5,4500
5,5000
5,5500
230 (1)
2 400 (2)
974 (2)
4,9600
6,0500
17:30:00 MGT
(MANGATA)
50,5000
50,5000
53,5000
53,0000
53,0000(#)
3,92
3,92
(51,0000)
44
-
1 586
82 809
60 (1)
15 (1)
171 (2)
52,5000
52,0000
51,5000
53,0000
53,5000
54,0000
339 (3)
16 (1)
170 (3)
46,0000
56,0000
17:30:00 MVP
(MARVIPOL)
4,5000
4,4000
4,5400
4,4100
4,4100(#)
-2,00
-2,00
(4,5000)
32
-
15 311
68 295
200 (1)
230 (1)
395 (1)
4,4100
4,3800
4,3700
4,4700
4,4800
4,5400
495 (1)
1 952 (2)
931 (1)
4,0500
4,9500
17:30:00 MPH
(MASTERPHA)
4,2000
3,9500
4,2500
4,0700
4,0700(#)
-1,93
-1,93
(4,1500)
70
-
26 668
109 243
147 (1)
200 (1)
700 (2)
3,9500
3,9200
3,8500
4,0700
4,0800
4,1000
997 (2)
700 (2)
1 588 (2)
3,7400
4,5600
17:30:00 MXC
(MAXCOM)
15,2000
15,0000
15,4000
15,2000
15,2000(#)
1,67
1,67
(14,9500)
98
-
13 187
200 366
1 550 (3)
633 (4)
30 (1)
15,0000
14,9500
14,9000
15,2000
15,3000
15,3500
102 (1)
1 652 (3)
375 (2)
13,5000
16,4000
17:30:00 MBK
(MBANK)
227,0000
227,0000
248,0000
247,6000
247,6000(#)
9,46
9,46
(226,2000)
2836
-
85 919
20 627 699
58 (1)
18 (1)
11 (1)
247,2000
247,0000
246,8000
247,6000
247,8000
248,0000
129 (3)
121 (4)
289 (5)
203,6000
248,8000
17:30:00 MBHPA22
(MBHPA22)





(99,5000)
-
-

-  (-)
-  (-)
-  (-)




-  (-)
-  (-)
-  (-)
94,5000
104,5000