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 Przejdz do strony: 06N ASE BNPPBSK0524 BOS CIG ECH0423 ERG FATTZ20 FFINZ20 FOPLZ20 FW20H2120 GNB0524 IBH1024 INTLAPL05264 INTLCDR28951 INTLDOW31039 INTLJSW32144 INTLNKX31898 INTLPLA29744 INTLUSD21279 INTLW2032185 INTSDBK10306 INTSHSC30650 INTSPGE23010 INTSVOW08334 JWC1120 KRU0621 MBHPA23 MKI1123 OR10623 OW20F201675 OW20G201600 OW20L201000 OW20R201550 OW20S201350 OW20U202200 PDG1136 PHP0824 PDZ RCCECAOPEN RCFL2GOLD1 RCFL3BMW RCFL3LPP RCFL3WHT2 RCFL4PLAT2 RCFL5SILVE2 RCFL8PALL2 RCFS2RDGB RCFS3HOT RCFS4COCO3 RCFS5NAG1 RCFS7GOLD RCGSDGP0921 RCRCCC0321 RCTLGAS5 RCTLSILVE8 RCTSGASO9 RCTSSOY04 SA11131 SKL TRIGONPP6 WWL ZUE
ostatnie notowanie: 04.06.2020
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
09:00:00 KRU0621
(KRU0621)





(99,1000)
-
-

3 (1)
3 (1)
10 (1)
97,3000
97,0000
96,9000
99,0800
99,1000
99,2900
6 (1)
17 (1)
13 (1)
94,1000
104,1000
09:00:00 KRU0622
(KRU0622)





(100,6500)
-
-

4 (1)
-  (-)
-  (-)
95,0000



-  (-)
-  (-)
-  (-)
95,6500
105,6500
09:00:00 KRU0625
(KRU0625)





(97,5000)
-
-

11 (1)
12 (1)
15 (1)
95,0000
87,5000
76,0000
97,3000
99,0000
99,2000
11 (1)
102 (1)
11 (1)
92,5000
102,5000
09:00:00 KRU0921
(KRU0921)





(98,8000)
-
-

100 (1)
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
09:00:00 KRU0924
(KRU0924)





(95,9500)
-
-

12 (1)
100 (1)
62 (1)
95,0000
94,9000
93,8500
96,2800
96,3000
96,3500
95 (1)
75 (1)
100 (1)
90,9500
100,9500
09:00:00 KRU1022
(KRU1022)





(97,6000)
-
-

11 (1)
11 (1)
12 (1)
97,6000
92,8000
91,5000
99,0000

11 (1)
-  (-)
-  (-)
92,6000
102,6000
09:00:00 KRU1023
(KRU1023)





(96,5000)
-
-

12 (1)
12 (1)
-  (-)
96,5000
92,5000
98,8000

12 (1)
-  (-)
-  (-)
91,5000
101,5000
09:00:00 KRU1120
(KRU1120)





(99,9500)
-
-

100 (1)
100 (1)
100 (1)
99,0100
99,0000
98,9100
99,9200
99,9300
99,9500
57 (1)
101 (2)
51 (1)
94,9500
104,9500
09:00:00 KRU1121
(KRU1121)





(98,2000)
-
-

11 (1)
12 (1)
4 (1)
97,9000
97,8000
97,0100
99,0900
99,1000
100,8000
19 (1)
11 (1)
2 (1)
93,2000
103,2000
09:00:00 KRU1123
(KRU1123)





(97,7400)
-
-

100 (1)
54 (1)
100 (1)
96,4000
95,0000
90,0000
97,8100
97,8200
97,8500
21 (1)
100 (1)
128 (1)
92,7400
102,7400
13:01:57 KRU1220
(KRU1220)
99,9500
99,7900
99,9500
99,7900
0,39

(99,4000)
3
-
66
6 596
16 (2)
10 (1)
10 (1)
99,2700
99,2500
99,2000
99,8800
99,8900
99,9500
50 (1)
4 (1)
32 (1)
94,4000
104,4000
09:00:00 KRU1221
(KRU1221)





(98,2800)
-
-

100 (1)
200 (1)
100 (1)
97,0100
97,0000
96,3100
98,2300
98,2400
98,2500
100 (1)
50 (1)
100 (1)
93,2800
103,2800
14:12:18 KRU
(KRUK)
118,0000
113,9000
118,3000
116,0000
118,0000(#)
-0,34
1,37
(116,4000)
832
-
60 568
6 987 388
10 (1)
55 (2)
150 (1)
115,7000
115,6000
115,4000
116,1000
116,3000
116,4000
311 (5)
170 (1)
464 (3)
104,8000
128,0000
14:03:03 KSW
(KRUSZWICA)
60,8000
57,6000
61,4000
60,0000
60,8000(#)
-0,66
0,66
(60,4000)
71
-
2 317
137 925
10 (1)
133 (3)
144 (4)
59,8000
59,6000
59,4000
60,0000
60,2000
61,0000
224 (2)
285 (1)
170 (2)
54,4000
66,4000
13:46:19 KVT
(KRVITAMIN)
4,8900
4,7200
4,8900
4,8200
4,8900(#)
-0,41
1,03
(4,8400)
30
-
9 526
45 765
117 (1)
838 (2)
500 (1)
4,7300
4,7200
4,7100
4,8200
4,8300
4,8400
308 (1)
1 689 (2)
1 114 (2)
4,3600
5,3200
13:18:32 KSG
(KSGAGRO)
1,2500
1,2500
1,2500
1,2500
1,2500(#)
0,00
0,00
(1,2500)
1
-
1 422
1 778
1 (1)
399 (1)
1 000 (1)
1,2500
1,2400
1,1600
1,2500
1,2600
1,2700
5 446 (1)
1 777 (2)
9 980 (1)
1,1300
1,3700
09:23:08 LAB
(LABOPRINT)
10,1500
10,1500
10,2000
10,2000
10,1500(#)
0,00
-0,49
(10,2000)
5
-
6
61
24 (1)
800 (1)
775 (1)
10,0000
9,8000
9,7800
10,2000
10,2500
10,3500
4 075 (1)
1 490 (2)
50 (1)
9,1800
11,2000
11:30:00 LRK
(LARK)



0,0100(#)

-93,33
(0,1500)
-
-

2 613 (1)
10 000 (1)
-  (-)
0,0130
0,0110
-1,0000
0,0100
0,0130
32 402 (13)
1 975 (2)
2 220 (2)
0,1280
0,1720
13:08:20 LRQ
(LARQ)
3,0400
2,9400
3,0400
2,9400
3,0400(#)
-2,00
1,33
(3,0000)
8
-
8 848
26 187
3 650 (2)
2 648 (1)
700 (2)
2,8600
2,8400
2,7600
2,9800
3,0000
3,0300
2 524 (1)
2 500 (1)
1 001 (1)
2,7000
3,3000
09:00:00 LCC0222
(LCC0222)





(100,0000)
-
-

-  (-)
-  (-)
-  (-)


100,7200
101,3900
21 (2)
4 (1)
-  (-)

09:20:14 LCC0521
(LCC0521)
99,4700
99,4700
99,4700
99,4700
0,02

(99,4500)
1
-
5
497
7 (1)
5 (1)
-  (-)
99,4700
99,0000
99,9000
99,9800
99,9900
69 (2)
5 (1)
10 (1)
94,4500
104,4500
10:20:55 LCC0622
(LCC0622)
99,9000
99,9000
99,9000
99,9000
4,06

(96,0000)
1
-
5
500
-  (-)
-  (-)
-  (-)


99,9700
99,9800
100,0000
3 (1)
5 (1)
5 (1)
91,0000
101,0000
09:00:00 LCC1020
(LCC1020)





(99,0000)
-
-

-  (-)
-  (-)
-  (-)




-  (-)
-  (-)
-  (-)
94,0000
104,0000
09:00:00 LCC1021
(LCC1021)





(100,0000)
-
-

-  (-)
-  (-)
-  (-)




-  (-)
-  (-)
-  (-)

09:00:00 LCC1022
(LCC1022)





(99,0000)
-
-

-  (-)
-  (-)
-  (-)




-  (-)
-  (-)
-  (-)
94,0000
104,0000
13:37:08 LEN
(LENA)
3,9500
3,8900
3,9500
3,9100
3,9500(#)
0,00
1,02
(3,9100)
55
-
38 865
152 206
491 (2)
1 018 (3)
710 (3)
3,8900
3,8700
3,8500
3,9100
3,9300
3,9400
3 974 (1)
2 800 (1)
1 841 (2)
3,5200
4,3000
14:12:45 LTX
(LENTEX)
9,6000
9,3400
9,9000
9,6000
0,00

(9,6000)
94
-
46 695
456 292
35 (1)
900 (2)
500 (1)
9,6000
9,5600
9,5000
9,7600
9,8000
9,8600
240 (1)
3 922 (2)
1 000 (1)
8,6400
10,5500
13:31:50 LBT
(LIBET)
2,0000
1,9200
2,0000
1,9350
2,0000(#)
-3,25
0,00
(2,0000)
25
-
20 431
39 680
990 (1)
2 200 (2)
137 (1)
1,9350
1,9300
1,9250
1,9800
1,9850
2,0000
1 000 (1)
1 999 (1)
6 989 (2)
1,8000
2,2000
14:10:33 LVC
(LIVECHAT)
58,1000
57,3000
58,2000
57,5000
58,1000(#)
-1,71
-0,68
(58,5000)
266
-
14 961
863 069
1 529 (3)
179 (5)
482 (3)
57,5000
57,4000
57,3000
57,7000
57,8000
58,0000
191 (2)
898 (5)
1 716 (7)
52,7000
64,3000
11:58:17 LKD0621
(LKD0621)
97,9000
97,9000
98,0000
98,0000
0,10

(97,9000)
2
-
87
8 519
12 (2)
10 (1)
10 (1)
97,3100
97,3000
95,0000
98,0000
99,3800
99,4000
52 (1)
5 (1)
10 (1)

13:48:29 LKD0623
(LKD0623)
96,5000
96,5000
96,5000
96,5000
0,00

(96,5000)
4
-
28
2 702
10 (1)
-  (-)
-  (-)
96,0000

96,5000
99,9000
61 (1)
3 (1)
-  (-)
91,5000
101,5000
09:00:00 LMASFIZ
(LMASFIZ)





(1 200,0000)
-
-

10 (1)
-  (-)
-  (-)
750,0000

1 310,0000

10 (1)
-  (-)
-  (-)
1 080,0000
1 320,0000
09:00:00 LMBSFIZ
(LMBSFIZ)





(1 224,9000)
-
-

10 (1)
-  (-)
-  (-)
750,0000



-  (-)
-  (-)
-  (-)
1 102,4100
1 347,3900
09:00:00 LMCSFIZ
(LMCSFIZ)





(1 113,0000)
-
-

11 (2)
-  (-)
-  (-)
910,0000



-  (-)
-  (-)
-  (-)
1 001,7000
1 224,3000
09:00:00 LMDSFIZ
(LMDSFIZ)





(933,5000)
-
-

22 (3)
2 (1)
2 (1)
1 031,1000
1 026,1000
1 021,1000
1 290,0000
1 350,0000
20 (1)
2 (1)
-  (-)
840,1500
1 026,8500
09:00:00 LMESFIZ
(LMESFIZ)





(1 225,2000)
-
-

7 (1)
-  (-)
-  (-)
750,0000

1 225,0000

7 (1)
-  (-)
-  (-)
1 102,6800
1 347,7200
11:10:06 LKD
(LOKUM)
12,0500
12,0000
12,0500
12,0000
0,00

(12,0000)
4
-
745
8 945
635 (1)
171 (1)
430 (1)
11,8500
11,8000
11,5000
12,0000
12,3500
12,4000
1 000 (2)
100 (1)
606 (1)
10,8000
13,2000
14:12:57 LTS
(LOTOS)
62,8000
61,6600
63,2000
62,8600
62,8000(#)
0,64
0,54
(62,4600)
2409
-
358 504
22 380 491
526 (2)
830 (3)
510 (2)
62,8400
62,7200
62,6800
62,8600
62,9000
62,9600
882 (1)
125 (1)
410 (1)
56,2200
68,7000
14:12:50 LPP
(LPP)
7 010,0000
7 005,0000
7 210,0000
7 160,0000
7 010,0000(#)
1,56
-0,57
(7 050,0000)
696
-
1 699
12 127 005
1 (1)
4 (1)
5 (2)
7 155,0000
7 150,0000
7 140,0000
7 175,0000
7 180,0000
7 190,0000
2 (2)
4 (1)
1 (1)
6 345,0000
7 755,0000
09:00:00 LPP1224
(LPP1224)





(89,0000)
-
-

-  (-)
-  (-)
-  (-)


99,9900
100,0000
100,3800
10 (1)
5 (1)
20 (1)
79,0000
99,0000
12:55:32 LSI
(LSISOFT)
15,4500
15,0000
15,4500
15,0000
15,4500(#)
-2,60
0,32
(15,4000)
10
-
981
14 851
696 (3)
200 (1)
130 (2)
15,0000
14,9000
14,8500
15,2500
15,4000
15,4500
20 (1)
103 (1)
236 (2)
13,9000
16,9000
14:12:09 LBW
(LUBAWA)
1,1800
1,1500
1,1800
1,1550
1,1800(#)
-2,12
0,00
(1,1800)
144
-
312 491
362 060
3 666 (1)
4 000 (3)
33 200 (4)
1,1550
1,1500
1,1450
1,1600
1,1650
1,1700
11 357 (3)
8 001 (4)
16 333 (4)
1,0650
1,2950
14:11:32 MAB
(MABION)
25,7000
25,7000
28,9000
27,1500
28,4500(#)
6,47
11,57
(25,5000)
1118
-
167 091
4 581 285
167 (1)
108 (2)
120 (1)
26,8500
26,8000
26,7500
27,1500
27,2000
27,3000
219 (2)
338 (1)
844 (2)
22,9500
28,0500
13:36:07 MAK
(MAKARONPL)
5,5500
5,5000
5,6000
5,5000
5,5500(#)
0,92
1,83
(5,4500)
26
-
8 055
44 634
2 000 (2)
6 954 (11)
1 887 (4)
5,4500
5,4000
5,3500
5,5000
5,5500
5,6000
506 (2)
225 (1)
5 679 (7)
4,9200
5,9500
13:29:48 MGT
(MANGATA)
53,5000
51,0000
53,5000
51,5000
0,00

(51,5000)
16
-
514
26 517
220 (2)
240 (3)
856 (9)
51,0000
50,5000
50,0000
51,5000
52,0000
52,5000
75 (2)
669 (2)
150 (1)
46,4000
56,5000
12:16:46 MVP
(MARVIPOL)
4,5500
4,4000
4,5600
4,4800
4,5500(#)
-3,66
-2,15
(4,6500)
11
-
7 833
35 286
80 (1)
1 500 (1)
2 063 (2)
4,5200
4,4900
4,4800
4,5400
4,5600
4,5800
2 940 (2)
3 215 (2)
878 (1)
4,1900
5,1000
13:39:55 MPH
(MASTERPHA)
3,9300
3,9300
4,1700
4,0000
3,9300(#)
5,26
3,42
(3,8000)
111
-
49 576
198 874
3 281 (5)
1 244 (1)
500 (1)
4,0200
4,0100
4,0000
4,0500
4,0900
4,1000
133 (1)
100 (1)
1 020 (3)
3,4200
4,1800
14:07:09 MXC
(MAXCOM)
15,0000
14,8000
15,0500
14,9500
15,0000(#)
-0,33
0,00
(15,0000)
65
-
9 438
141 166
245 (3)
1 000 (1)
855 (3)
14,9000
14,8500
14,8000
14,9500
15,0000
15,0500
180 (1)
66 (1)
662 (2)
13,5000
16,5000
14:12:42 MBK
(MBANK)
223,0000
216,4000
224,8000
222,4000
223,0000(#)
0,27
0,54
(221,8000)
820
-
26 775
5 906 986
153 (3)
62 (2)
14 (1)
222,0000
221,6000
221,4000
222,4000
222,6000
223,0000
14 (2)
94 (1)
63 (3)
199,7000
243,8000
09:00:00 MBHPA22
(MBHPA22)





(99,5000)
-
-

-  (-)
-  (-)
-  (-)




-  (-)
-  (-)
-  (-)