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 BBT CPD DS1030 ENG FMF FEURU20 FMILZ20 FUSDM20 GNB0323 HDR INTLADS14902 INTLCDR22863 INTLDOW31039 INTLKGH29397 INTLNOK02501 INTLPZU15941 INTLW2028571 INTSBCO28043 INTSESX26021 INTSLTS27912 INTSPKN20024 INTSW2020875 KCI KRU1121 MBHPA33 MOL OTS OW20F201875 OW20G202000 OW20L202000 OW20R201800 OW20S201850 OW20X201700 PEOH213 PKN0622 PRT RCESX5E0623 RCFL2OPL1 RCFL3COFF3 RCFL3OIL3 RCFL4COPP3 RCFL4TOTF RCFL6COFF1 RCFS1COFF RCFS3ALV RCFS3NAG2 RCFS4LIGH1 RCFS5SBO1 RCFS8OIL1 RCGSXLV1220 RCRPKN0921 RCTLGOLD16 RCTLWHT003 RCTSGOLD26 RCTSTOTF2 SBR0325 SPH UCEXSX50E0125 WMA1128
ostatnie notowanie: 29.05.2020
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 KRU1121
(KRU1121)





(97,8000)
-
-

5 (1)
12 (1)
11 (1)
97,8200
97,8000
97,0000
98,2000
99,0000
99,1000
11 (1)
18 (1)
11 (1)
92,8000
102,8000
17:30:00 KRU1123
(KRU1123)
96,2200
96,2200
97,0000
97,0000
2,00

(95,1000)
6
-
380
36 683
45 (1)
100 (1)
54 (1)
96,6500
96,0000
95,0000
97,4100
97,4200
97,8500
100 (1)
121 (1)
128 (1)
90,1000
100,1000
17:30:00 KRU1220
(KRU1220)
99,3800
99,3800
99,3900
99,3900
0,01

(99,3800)
2
-
8
795
6 (1)
10 (1)
10 (1)
98,0500
98,0300
97,9000
99,3900
99,4000
99,7700
3 (1)
110 (2)
12 (1)
94,3800
104,3800
17:30:00 KRU1221
(KRU1221)
97,5000
97,5000
97,5000
97,5000
1,04

(96,5000)
2
-
100
9 750
50 (1)
100 (1)
50 (1)
97,1000
97,0100
96,5000
97,7400
97,7500
97,9100
124 (1)
160 (1)
100 (1)
91,5000
101,5000
17:30:00 KRU
(KRUK)
95,0000
92,6500
99,9500
99,9500
99,9500(#)
3,15
3,15
(96,9000)
1818
-
134 286
13 099 041
20 (1)
614 (1)
1 248 (2)
99,7000
99,6000
99,4500
99,9500
100,0000
100,1000
12 (1)
1 571 (29)
1 196 (4)
87,2500
106,5000
17:30:00 KSW
(KRUSZWICA)
61,0000
59,6000
61,8000
61,8000
61,8000(#)
3,34
3,34
(59,8000)
120
-
4 649
285 083
16 (2)
100 (1)
150 (1)
61,2000
61,0000
60,8000
61,8000
62,0000
62,2000
183 (2)
323 (5)
15 (1)
54,0000
65,6000
17:30:00 KVT
(KRVITAMIN)
4,5900
4,4200
4,5900
4,5500
4,5500(#)
-1,30
-1,30
(4,6100)
43
-
11 679
52 281
182 (1)
150 (1)
350 (1)
4,4900
4,4800
4,4500
4,5500
4,5600
4,5800
582 (2)
2 606 (2)
1 640 (1)
4,1500
5,0600
17:30:00 KSG
(KSGAGRO)
1,2600
1,2600
1,2600
1,2600
1,2600(#)
8,62
8,62
(1,1600)
2
-
90
113
1 (1)
3 752 (3)
1 400 (1)
1,1700
1,1600
1,1100
1,2600
1,2800
1,2900
760 (1)
2 007 (1)
800 (1)
1,0500
1,2700
17:30:00 LAB
(LABOPRINT)
10,1000
10,1000
10,1000
10,1000
10,1000(#)
0,00
0,00
(10,1000)
5
-
6
61
24 (1)
20 (1)
800 (1)
10,0000
9,7200
9,7000
10,1000
10,1500
10,2000
86 (1)
770 (1)
4 088 (1)
9,1000
11,1000
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
27 591 (10)
1 975 (2)
2 254 (3)
0,1280
0,1720
17:30:00 LRQ
(LARQ)
2,8300
2,8200
2,9300
2,8200
2,8300(#)
-1,05
-0,70
(2,8500)
15
-
13 391
37 998
2 800 (1)
8 161 (1)
2 600 (1)
2,7500
2,7400
2,7000
2,9300
2,9500
3,0000
297 (1)
2 700 (1)
1 500 (1)
2,5700
3,1300
17:30:00 LCC0222
(LCC0222)





(100,0000)
-
-

-  (-)
-  (-)
-  (-)


100,7200
101,3900
21 (2)
4 (1)
-  (-)
95,0000
105,0000
17:30:00 LCC0521
(LCC0521)
99,5000
99,5000
99,5000
99,5000
0,56

(98,9500)
2
-
6
597
1 (1)
12 (2)
5 (1)
99,5000
99,0300
98,9500
99,8900
99,9800
99,9900
4 (1)
5 (1)
15 (2)
93,9500
103,9500
17:30:00 LCC0622
(LCC0622)
96,0000
96,0000
96,0000
96,0000
1,05

(95,0000)
1
-
21
2 016
29 (1)
-  (-)
-  (-)
96,0000

99,9800
99,9900
100,0000
5 (1)
3 (1)
5 (1)
90,0000
100,0000
17:30:00 LCC1020
(LCC1020)





(99,0000)
-
-

-  (-)
-  (-)
-  (-)




-  (-)
-  (-)
-  (-)

17:30:00 LCC1021
(LCC1021)





(100,0000)
-
-

-  (-)
-  (-)
-  (-)




-  (-)
-  (-)
-  (-)

17:30:00 LCC1022
(LCC1022)
99,0000
99,0000
99,0000
99,0000
1,02

(98,0000)
1
-
11
1 089
4 (1)
-  (-)
-  (-)
99,0000



-  (-)
-  (-)
-  (-)

17:30:00 LEN
(LENA)
3,6700
3,6700
3,7400
3,7400
3,6700(#)
2,19
0,27
(3,6600)
43
-
14 963
55 223
1 000 (1)
1 890 (2)
10 032 (2)
3,7200
3,7100
3,7000
3,7400
3,7500
3,7600
96 (1)
56 046 (4)
1 972 (1)
3,3000
4,0200
17:30:00 LTX
(LENTEX)
9,1000
9,0200
9,1800
9,0400
9,0400(#)
-1,31
-1,31
(9,1600)
8
-
3 970
36 176
5 290 (5)
7 775 (4)
1 127 (2)
9,0200
9,0000
8,9800
9,1600
9,1800
9,2000
140 (1)
200 (1)
421 (3)
8,2600
10,0500
17:30:00 LBT
(LIBET)
1,9400
1,9000
1,9400
1,9400
1,9400(#)
0,00
0,00
(1,9400)
13
-
4 241
8 073
2 663 (2)
430 (1)
6 785 (1)
1,9000
1,8800
1,8700
1,9400
1,9700
1,9800
2 127 (3)
27 638 (2)
8 346 (3)
1,7500
2,1300
17:30:00 LVC
(LIVECHAT)
62,7000
61,4000
62,7000
61,5000
61,5000(#)
-1,13
-1,13
(62,2000)
469
-
49 149
3 045 017
146 (3)
950 (2)
208 (4)
61,5000
61,4000
61,3000
61,9000
62,0000
62,2000
355 (1)
318 (2)
332 (2)
56,0000
68,4000
17:30:00 LKD0621
(LKD0621)
97,9000
97,8500
97,9000
97,9000
0,61

(97,3100)
2
-
50
4 895
-  (-)
-  (-)
-  (-)


97,9000
98,0000
99,4500
55 (1)
77 (1)
5 (1)

17:30:00 LKD0623
(LKD0623)
96,5000
96,5000
96,5000
96,5000
96,5000(#)
0,00
0,00
(96,5000)
2
-
40
3 860
-  (-)
-  (-)
-  (-)


96,5000
99,9000
125 (1)
3 (1)
-  (-)
91,5000
101,5000
17:30:00 LMASFIZ
(LMASFIZ)





(1 200,0000)
-
-

8 (1)
-  (-)
-  (-)
750,0000

1 200,0000

50 (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)
-
-

11 (2)
-  (-)
-  (-)
910,0000



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





(933,5000)
-
-

8 (2)
11 (1)
2 (1)
1 031,1000
1 026,2000
1 026,1000


-  (-)
-  (-)
-  (-)
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)
11,0000
10,5000
11,4500
11,4500
11,4500(#)
2,23
2,23
(11,2000)
16
-
2 504
27 101
400 (1)
500 (1)
81 (1)
11,1000
11,0000
10,9000
11,4500
11,5000
11,7000
197 (1)
600 (1)
180 (1)
10,1000
12,3000
17:30:00 LTS
(LOTOS)
59,6000
58,5000
60,1000
59,5400
59,5400(#)
-1,23
-1,23
(60,2800)
4257
-
971 199
57 552 293
130 (2)
598 (1)
490 (2)
59,5000
59,4800
59,4400
59,5400
59,5600
59,5800
6 869 (2)
9 970 (2)
2 705 (2)
54,2600
66,3000
17:30:00 LPP
(LPP)
6 710,0000
6 710,0000
6 945,0000
6 860,0000
6 860,0000(#)
0,96
0,96
(6 795,0000)
1533
-
7 673
52 529 120
88 (2)
1 (1)
100 (3)
6 850,0000
6 820,0000
6 750,0000
6 860,0000
6 865,0000
6 870,0000
1 (1)
18 (2)
20 (3)
6 120,0000
7 470,0000
17:30:00 LPP1224
(LPP1224)





(90,0000)
-
-

7 (1)
-  (-)
-  (-)
98,0000

99,9900
100,0000
100,3800
10 (1)
5 (1)
20 (1)
85,0000
95,0000
17:30:00 LSI
(LSISOFT)
15,6000
15,2000
15,9000
15,2000
15,9000(#)
-4,40
0,00
(15,9000)
11
-
1 547
23 917
450 (2)
67 (1)
200 (1)
15,2000
15,0500
14,0500
15,7500
15,8000
15,8500
100 (1)
71 (1)
1 401 (1)
14,3500
17,4500
17:30:00 LBW
(LUBAWA)
1,1300
1,0800
1,1300
1,1000
1,1000(#)
-1,79
-1,79
(1,1200)
181
-
263 095
289 031
7 338 (1)
11 000 (2)
3 000 (1)
1,1000
1,0900
1,0850
1,1050
1,1100
1,1150
1 000 (1)
4 903 (2)
3 302 (2)
1,0100
1,2300
17:30:00 MAB
(MABION)
24,0000
23,8500
25,5500
25,2500
25,2500(#)
4,77
4,77
(24,1000)
196
-
19 802
490 330
50 (1)
350 (2)
589 (3)
25,0500
25,0000
24,9000
25,2500
25,3000
25,3500
542 (2)
806 (5)
80 (1)
21,7000
26,5000
17:30:00 MAK
(MAKARONPL)
5,9000
5,4500
5,9000
5,7500
5,6500(#)
-3,36
-5,04
(5,9500)
142
-
41 428
236 292
744 (2)
1 700 (3)
3 558 (7)
5,6500
5,6000
5,5500
5,7000
5,7500
5,8000
1 000 (1)
5 024 (3)
2 632 (6)
5,4000
6,5000
17:30:00 MGT
(MANGATA)
56,5000
55,0000
56,5000
56,0000
-1,75

(57,0000)
13
-
476
26 344
38 (1)
70 (1)
60 (1)
55,0000
54,5000
54,0000
56,0000
57,0000
58,0000
142 (1)
115 (2)
30 (1)
51,5000
62,5000
17:30:00 MVP
(MARVIPOL)
4,2500
3,9400
4,2500
3,9900
3,9900(#)
-5,00
-5,00
(4,2000)
48
-
22 514
90 740
1 441 (1)
6 000 (1)
1 000 (1)
3,9900
3,9800
3,9700
4,0900
4,1000
4,1200
499 (1)
2 000 (1)
1 050 (1)
3,7800
4,6200
17:30:00 MPH
(MASTERPHA)
3,7900
3,7600
3,9200
3,8800
3,8100(#)
1,84
0,00
(3,8100)
28
-
5 464
20 727
250 (1)
552 (1)
1 270 (2)
3,8100
3,8000
3,7600
3,9600
3,9700
4,0000
300 (1)
400 (1)
1 400 (2)
3,4300
4,1900
17:30:00 MXC
(MAXCOM)
13,6500
13,2000
14,0000
13,3500
13,3500(#)
-1,11
-1,11
(13,5000)
40
-
3 458
46 101
103 (1)
230 (2)
195 (3)
13,3500
13,2500
13,2000
13,4000
13,5000
13,6000
819 (1)
254 (1)
73 (1)
12,1500
14,8500
17:30:00 MBK
(MBANK)
210,0000
201,8000
215,4000
215,4000
215,4000(#)
1,60
1,60
(212,0000)
2538
-
138 660
29 398 443
50 (1)
533 (1)
700 (2)
213,0000
211,6000
211,2000
215,4000
215,6000
215,8000
979 (6)
199 (3)
1 616 (3)
190,8000
233,2000
17:30:00 MBHPA22
(MBHPA22)





(99,5000)
-
-

-  (-)
-  (-)
-  (-)




-  (-)
-  (-)
-  (-)
97,5000
101,5000
17:30:00 MBHPA23
(MBHPA23)





(101,8500)
-
-

-  (-)
-  (-)
-  (-)




-  (-)
-  (-)
-  (-)
96,8500
106,8500
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)
-
-

-  (-)
-  (-)
-  (-)




-  (-)
-  (-)
-  (-)
98,0000
102,0000
17:30:00 MBHPA27
(MBHPA27)





(100,0000)
-
-

-  (-)
-  (-)
-  (-)




-  (-)
-  (-)
-  (-)
98,0000
102,0000
17:30:00 MBHPA28
(MBHPA28)





(100,0000)
-
-

-  (-)
-  (-)
-  (-)




-  (-)
-  (-)
-  (-)
98,0000
102,0000
17:30:00 MBHPA31
(MBHPA31)





(100,0000)
-
-

-  (-)
-  (-)
-  (-)




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





(101,4000)
-
-

-  (-)
-  (-)
-  (-)




-  (-)
-  (-)
-  (-)
96,4000
106,4000