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 AST BNPPBSK0722 BRS CMR ECH1123 EUC0423 FCDRZ20 FGPWH21 FPGEH21 GBK0221 GNB1123 GKI INTLBCO31997 INTLDAX30783 INTLEUD29124 INTLKGH29389 INTLNKX30825 INTLPKO30395 INTLSLV33381 INTLW2030577 INTSDAX33548 INTSJSW32375 INTSPGE26211 INTSW2020867 KGH LAB MBHPE14 MWT OW20C212200 OW20H202150 OW20J202050 OW20T201350 OW20U201700 OW20X202400 PPS PKO0827 PRZ1229 RCESXPP0823 RCFL2PKN1 RCFL3CORN RCFL3PALL3 RCFL4DNP RCFL5COCO1 RCFL6FW20 RCFS2COPP RCFS3COFF RCFS3RDGB RCFS4SUGA RCFS6SILVE RCGSX5E1221 RCRCPS1220 RCTLGOLD20 RCTLWHT006 RCTSNAG6 RHD SID1131 SNT VID1122 WZ0524
ostatnie notowanie: 06.08.2020
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 LAB
(LABOPRINT)
9,7600
9,7600
9,7600
9,7600
9,7600(#)
0,00
0,00
(9,7600)
5
-
25
244
20 (1)
50 (1)
157 (1)
9,5000
9,4600
9,4200
9,7600
9,8200
9,8400
75 (1)
162 (1)
770 (1)
8,8000
10,7000
17:30:00 LRK
(LARK)



0,0100(#)

-93,33
(0,1500)
-
-

624 (2)
10 000 (1)
-  (-)
0,1500
0,1300
-1,0000
0,0100
0,1200
94 795 (26)
2 664 (4)
2 183 (1)
0,1280
0,1720
17:30:00 LRQ
(LARQ)
2,9900
2,7700
2,9900
2,8000
2,7800(#)
-3,11
-3,81
(2,8900)
8
-
11 806
32 918
343 (1)
2 800 (1)
600 (1)
2,7000
2,6800
2,5400
2,8700
2,9000
2,9500
236 (1)
2 000 (1)
1 153 (1)
2,6100
3,1700
17:30:00 LCC0222
(LCC0222)





(100,9500)
-
-

-  (-)
-  (-)
-  (-)


100,8800
100,9000
100,9700
6 (1)
11 (1)
4 (1)
95,9500
105,9500
17:30:00 LCC0521
(LCC0521)





(99,5500)
-
-

2 (1)
11 (1)
6 (1)
99,5800
99,5600
99,5500
100,1000
100,4900
100,9700
9 (1)
7 (1)
16 (2)

17:30:00 LCC0622
(LCC0622)
99,9800
99,9800
99,9800
99,9800
0,00

(99,9800)
1
-
2
200
2 (1)
-  (-)
-  (-)
98,0000

100,5000
100,9900
5 (1)
5 (1)
-  (-)

17:30:00 LCC1020
(LCC1020)





(99,0000)
-
-

-  (-)
-  (-)
-  (-)




-  (-)
-  (-)
-  (-)

17:30:00 LCC1021
(LCC1021)





(100,0000)
-
-

-  (-)
-  (-)
-  (-)




-  (-)
-  (-)
-  (-)

17:30:00 LCC1022
(LCC1022)





(99,0000)
-
-

-  (-)
-  (-)
-  (-)




-  (-)
-  (-)
-  (-)
94,0000
104,0000
17:30:00 LEN
(LENA)
3,5000
3,4400
3,5000
3,4400
-1,71

(3,5000)
25
-
10 621
36 898
1 278 (1)
400 (1)
1 743 (2)
3,4400
3,4300
3,4200
3,4900
3,5000
3,5200
200 (1)
600 (2)
4 000 (2)
3,1500
3,8500
17:30:00 LTX
(LENTEX)
9,8000
9,5000
9,9000
9,7800
9,7800(#)
-1,21
-1,21
(9,9000)
37
-
4 433
43 039
100 (1)
140 (1)
500 (1)
9,4200
9,4000
9,3200
9,7800
9,8000
9,8200
984 (3)
449 (3)
574 (2)
8,9200
10,8500
17:30:00 LBT
(LIBET)
1,8600
1,7500
1,8750
1,8000
1,8600(#)
0,00
3,33
(1,8000)
35
-
52 938
95 425
1 000 (1)
1 500 (1)
7 464 (2)
1,7650
1,7600
1,7500
1,8000
1,8100
1,8500
11 979 (2)
4 000 (1)
4 000 (2)
1,6200
1,9800
17:30:00 LVC
(LIVECHAT)
94,7000
91,9000
94,7000
92,5000
92,5000(#)
-1,39
-1,39
(93,8000)
439
-
18 659
1 744 538
50 (1)
40 (2)
6 (1)
92,2000
92,1000
92,0000
92,9000
93,0000
94,0000
25 (1)
30 (1)
200 (1)
84,5000
103,0000
17:30:00 LKD0621
(LKD0621)
98,4200
98,0200
98,4500
98,4500
0,46

(98,0000)
4
-
33
3 239
3 (1)
4 (1)
4 (1)
98,0000
97,8100
97,8000
98,4500
98,9200
98,9400
79 (1)
4 (1)
10 (1)

17:30:00 LKD0623
(LKD0623)





(98,0500)
-
-

4 (1)
-  (-)
-  (-)
98,0000

99,8500

6 (1)
-  (-)
-  (-)
93,0500
103,0500
17:30:00 LMASFIZ
(LMASFIZ)





(1 151,1000)
-
-

3 (1)
3 (1)
6 (1)
1 193,0100
1 193,0000
1 180,0100
1 258,0000
1 259,9900
1 260,0000
10 (1)
5 (1)
7 (1)
1 035,9900
1 266,2100
17:30:00 LMBSFIZ
(LMBSFIZ)





(1 224,9000)
-
-

8 (1)
-  (-)
-  (-)
1 001,0100



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





(1 120,0000)
-
-

3 (1)
3 (1)
6 (1)
1 193,0100
1 193,0000
1 180,0100
1 249,9900

20 (1)
-  (-)
-  (-)
1 008,0000
1 232,0000
17:30:00 LMDSFIZ
(LMDSFIZ)





(1 146,2000)
-
-

3 (1)
3 (1)
6 (1)
1 193,0100
1 193,0000
1 180,0100
1 248,9900
1 250,0000
1 999,0000
10 (1)
17 (1)
1 (1)
1 031,5800
1 260,8200
17:30:00 LMESFIZ
(LMESFIZ)





(1 225,2000)
-
-

8 (1)
2 (1)
-  (-)
1 001,0100
1 001,0000
1 225,0000

7 (1)
-  (-)
-  (-)
1 102,6800
1 347,7200
17:30:00 LKD
(LOKUM)
12,6500
12,2500
12,8000
12,2500
-2,78

(12,6000)
6
-
740
9 232
620 (1)
200 (1)
3 000 (1)
12,2500
12,2000
12,0000
12,5500
12,7000
12,8000
100 (1)
523 (1)
167 (1)
11,3500
13,8500
17:30:00 LTS
(LOTOS)
50,2800
47,9000
50,4200
48,8300
48,8300(#)
-2,09
-2,09
(49,8700)
1749
-
196 740
9 597 590
224 (2)
856 (4)
343 (2)
48,7800
48,7700
48,7200
48,8300
48,8600
48,8700
108 (1)
565 (1)
923 (1)
44,8900
54,8400
17:30:00 LPP
(LPP)
7 345,0000
7 145,0000
7 365,0000
7 200,0000
7 200,0000(#)
-1,50
-1,50
(7 310,0000)
831
-
2 240
16 188 445
1 (1)
5 (1)
1 (1)
7 200,0000
7 190,0000
7 185,0000
7 205,0000
7 210,0000
7 215,0000
9 (2)
10 (2)
15 (4)
6 580,0000
8 040,0000
17:30:00 LPP1224
(LPP1224)
93,0000
93,0000
93,0000
93,0000
0,00

(93,0000)
2
-
5
465
10 (1)
5 (1)
18 (1)
90,6700
90,6600
90,5000
93,0000
95,0000
98,0000
2 (1)
1 (1)
12 (1)
88,0000
98,0000
17:30:00 LSI
(LSISOFT)
14,1000
13,8500
14,1000
13,8500
-1,42

(14,0500)
7
-
1 144
16 078
15 (1)
296 (2)
570 (1)
13,8500
13,6500
13,6000
14,1500
14,2000
14,3000
200 (1)
550 (1)
40 (1)
12,6500
15,4500
17:30:00 LBW
(LUBAWA)
1,4400
1,3700
1,4550
1,4100
1,4100(#)
-2,42
-2,42
(1,4450)
204
-
322 227
451 739
4 100 (2)
11 665 (6)
5 750 (2)
1,3900
1,3850
1,3800
1,4150
1,4200
1,4300
2 877 (1)
7 420 (3)
4 000 (2)
1,3050
1,5850
17:30:00 MAB
(MABION)
25,5500
25,0500
26,2000
26,0000
26,0000(#)
1,76
1,76
(25,5500)
197
-
30 055
774 896
367 (2)
100 (1)
600 (1)
26,0000
25,9500
25,7000
26,2000
26,3000
26,4000
577 (4)
556 (2)
283 (2)
23,0000
28,1000
17:30:00 MAK
(MAKARONPL)
5,6500
5,6000
5,7000
5,6500
5,6500(#)
0,00
0,00
(5,6500)
25
-
7 064
40 010
1 000 (1)
1 286 (3)
2 100 (2)
5,5500
5,5000
5,4500
5,6500
5,7000
5,7500
299 (2)
2 672 (4)
2 000 (2)
5,1000
6,2000
17:30:00 MGT
(MANGATA)
51,0000
51,0000
53,0000
52,0000
52,0000(#)
0,00
0,00
(52,0000)
9
-
405
21 062
2 (1)
61 (3)
35 (1)
52,0000
50,0000
49,4000
53,0000
54,0000
54,5000
297 (3)
77 (1)
41 (3)
46,8000
57,0000
17:30:00 MVP
(MARVIPOL)
4,5800
4,5100
4,6800
4,5100
4,5100(#)
-1,53
-1,53
(4,5800)
53
-
28 361
130 223
750 (1)
900 (1)
204 (1)
4,5000
4,4800
4,4600
4,5100
4,5500
4,5600
442 (1)
410 (1)
1 689 (2)
4,1300
5,0200
17:30:00 MPH
(MASTERPHA)
4,8200
4,7900
4,8200
4,8000
-3,03

(4,9500)
6
-
3 445
16 540
3 550 (2)
1 000 (1)
587 (1)
4,8000
4,7900
4,7800
4,8400
4,8500
4,9300
250 (1)
300 (1)
900 (2)
4,4600
5,4400
17:30:00 MXC
(MAXCOM)
14,0500
14,0000
14,5000
14,3000
14,0500(#)
0,70
-1,06
(14,2000)
30
-
4 192
59 663
857 (1)
1 000 (1)
500 (2)
13,9000
13,8500
13,8000
14,3000
14,4000
14,4500
148 (1)
328 (2)
753 (2)
12,8000
15,6000
17:30:00 MBK
(MBANK)
192,6000
184,1000
194,6000
186,0000
186,0000(#)
-3,53
-3,53
(192,8000)
1407
-
35 799
6 709 968
750 (13)
457 (3)
573 (3)
186,0000
185,9000
185,8000
186,7000
187,3000
187,8000
208 (2)
102 (1)
226 (2)
173,6000
212,0000
17:30:00 MBHPA22
(MBHPA22)





(99,5000)
-
-

-  (-)
-  (-)
-  (-)




-  (-)
-  (-)
-  (-)

17:30:00 MBHPA23
(MBHPA23)





(101,8500)
-
-

-  (-)
-  (-)
-  (-)




-  (-)
-  (-)
-  (-)

17:30:00 MBHPA24
(MBHPA24)





(95,0000)
-
-

-  (-)
-  (-)
-  (-)




-  (-)
-  (-)
-  (-)

17:30:00 MBHPA25
(MBHPA25)





(99,0000)
-
-

-  (-)
-  (-)
-  (-)




-  (-)
-  (-)
-  (-)

17:30:00 MBHPA26
(MBHPA26)





(100,0000)
-
-

-  (-)
-  (-)
-  (-)




-  (-)
-  (-)
-  (-)
95,0000
105,0000
17:30:00 MBHPA27
(MBHPA27)





(100,0000)
-
-

-  (-)
-  (-)
-  (-)




-  (-)
-  (-)
-  (-)

17:30:00 MBHPA28
(MBHPA28)





(100,0000)
-
-

-  (-)
-  (-)
-  (-)




-  (-)
-  (-)
-  (-)
95,0000
105,0000
17:30:00 MBHPA31
(MBHPA31)





(100,0000)
-
-

-  (-)
-  (-)
-  (-)




-  (-)
-  (-)
-  (-)

17:30:00 MBHPA32
(MBHPA32)





(101,4000)
-
-

-  (-)
-  (-)
-  (-)




-  (-)
-  (-)
-  (-)

17:30:00 MBHPA33
(MBHPA33)





(100,0000)
-
-

-  (-)
-  (-)
-  (-)




-  (-)
-  (-)
-  (-)
95,0000
105,0000
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)
-
-

-  (-)
-  (-)
-  (-)




-  (-)
-  (-)
-  (-)
95,0000
105,0000
17:30:00 MBHPE10
(MBHPE10)





(100,0000)
-
-

-  (-)
-  (-)
-  (-)




-  (-)
-  (-)
-  (-)

17:30:00 MBHPE11
(MBHPE11)





(100,0000)
-
-

-  (-)
-  (-)
-  (-)




-  (-)
-  (-)
-  (-)

17:30:00 MBHPE13
(MBHPE13)





(100,0000)
-
-

-  (-)
-  (-)
-  (-)




-  (-)
-  (-)
-  (-)
95,0000
105,0000