STRONA GŁÓWNA         
DM PEKAO         
CDM PEKAO SA         
ANALIZY PEKAO         
BANK PEKAO SA         
Bank Pekao

Wersja pełna notowań

    Wersja skrócona
pakiety komunikaty odśwież
Poprzednia | Następna Przejdz do strony: 06N ART BNF1221 BSC CPL EIB0722 F1MWM19 FCHFM19 FJSWU19 FPGNZ19 GBK0520 GNB0824 IMC INTLBCO19356 INTLDOW17806 INTLLTS23689 INTLPKN06353 INTLUSD21279 INTSDAX21303 INTSOPL09274 INTSW2019588 KME0719 LRK MBHPE11 ALR0421 OW20C202100 OW20F192750 OW20I192500 OW20R192300 OW20T192250 PCB0420 PHP0124 PND0220 RCATXAOPEN RCFL2BOSS RCFL2PLAY RCFL3DB11 RCFL3PKN RCFL4LIGH RCFL6NAG RCFS2HOT RCFS3COPP RCFS3RWE RCFS4WHT1 RCGCOMB11202 RCLGAMESAOPEN RCTLBEI RCTLPGN002 RCTSCORN12 RCTSWHT008 SIC1133 TRIGONPP5 VOX PUE
ostatnie notowanie: 18.06.2019
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 MBHPE11
(MBHPE11)





(100,0000)
-
-

-  (-)
-  (-)
-  (-)




-  (-)
-  (-)
-  (-)

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)
-
-

-  (-)
-  (-)
-  (-)




-  (-)
-  (-)
-  (-)

17:30:00 MBHPE15
(MBHPE15)





(100,0000)
-
-

-  (-)
-  (-)
-  (-)




-  (-)
-  (-)
-  (-)

17:30:00 MBHPE16
(MBHPE16)





(100,0000)
-
-

-  (-)
-  (-)
-  (-)




-  (-)
-  (-)
-  (-)

17:30:00 MBHPE17
(MBHPE17)





(100,0000)
-
-

-  (-)
-  (-)
-  (-)




-  (-)
-  (-)
-  (-)

17:30:00 MBK0125
(MBK0125)
101,3500
101,3500
101,3500
101,3500
0,10

(101,2500)
2
-
2
203
1 (1)
5 (1)
-  (-)
100,5100
100,5000
101,3500
102,0000
8 (1)
1 (1)
-  (-)
97,3500
105,3500
17:30:00 MBK1028
(MBK1028)





(101,5500)
-
-

1 (1)
1 (1)
-  (-)
100,5000
100,0000
101,5000

5 (1)
-  (-)
-  (-)
96,5500
106,5500
17:30:00 MBK1030
(MBK1030)





(101,2000)
-
-

1 (1)
1 (1)
-  (-)
100,5000
100,0000
104,5000

1 (1)
-  (-)
-  (-)
96,2000
106,2000
17:30:00 MBW
(MBWS)
10,0400
10,0400
10,0400
10,0400
10,0400(#)
-8,73
-8,73
(11,0000)
1
-
2
20
40 (1)
80 (1)
806 (1)
10,0400
9,6000
9,1600
14,8000
16,2600
16,5000
198 (1)
15 (1)
19 (1)
9,9000
12,1000
17:30:00 MCF0222
(MCF0222)





(85,0000)
-
-

1 (1)
5 (1)
10 (1)
88,1000
87,5000
87,4500
90,4400
91,0000
91,9900
10 (1)
25 (1)
3 (1)
75,0000
95,0000
17:30:00 MCF1020
(MCF1020)



94,3000(#)

3,51
(91,1000)
-
-

7 (2)
20 (2)
10 (1)
92,1000
92,0000
91,5000
94,1800
94,6800
94,7000
1 (1)
2 (1)
6 (1)
86,1000
96,1000
17:30:00 MCF1121
(MCF1121)





(91,0100)
-
-

5 (1)
9 (1)
10 (1)
89,1100
89,0000
88,8000
91,0100
91,7900
93,9800
1 (1)
10 (1)
5 (1)
86,0100
96,0100
17:30:00 MCI
(MCI)
7,5600
7,4800
7,7000
7,6800
7,6800(#)
-1,03
-1,03
(7,7600)
22
-
5 286
40 061
1 019 (3)
1 054 (1)
100 (1)
7,4800
7,4200
7,4000
7,6800
7,7000
7,7200
207 (2)
500 (1)
400 (1)
7,0000
8,5200
17:30:00 MCI0321
(MCI0321)





(98,6000)
-
-

-  (-)
-  (-)
-  (-)




-  (-)
-  (-)
-  (-)
93,6000
103,6000
17:30:00 MCI0620
(MCI0620)





(102,0000)
-
-

-  (-)
-  (-)
-  (-)




-  (-)
-  (-)
-  (-)

17:30:00 MCI1219
(MCI1219)





(99,8000)
-
-

2 (1)
15 (1)
-  (-)
98,0000
95,0000
100,0000
100,4000
29 (1)
7 (2)
-  (-)
94,8000
104,8000
17:30:00 MCM0620
(MCM0620)





(92,0000)
-
-

30 (1)
10 (1)
10 (1)
92,7500
92,5000
92,0000
94,9000
95,0000
98,7700
3 (1)
13 (2)
10 (1)

17:30:00 MCM0820
(MCM0820)
93,0000
93,0000
93,0000
93,0000
1,09

(92,0000)
1
-
1
93
60 (2)
10 (1)
10 (1)
92,5000
91,0000
90,1000
93,5000
93,9400
93,9500
2 (1)
6 (1)
5 (1)

17:30:00 MED0420
(MED0420)





(99,9000)
-
-

-  (-)
-  (-)
-  (-)


99,0000
99,9900
100,0000
1 (1)
8 (1)
7 (1)
94,9000
104,9000
17:30:00 MCP
(MEDIACAP)
1,8000
1,8000
1,8000
1,8000
1,8000(#)
0,00
0,00
(1,8000)
1
-
300
540
8 (1)
5 (1)
905 (2)
1,8000
1,7900
1,7800
1,8400
1,8500
1,8600
1 230 (1)
4 055 (1)
5 (1)
1,6200
1,9800
17:30:00 MTL
(MEDIATEL)



0,5000(#)

-32,43
(0,7400)
-
-

11 (1)
200 (1)
11 (1)
-1,0000
0,5000
0,0200
-1,0000
0,7000
0,7400
200 (1)
300 (1)
543 (1)
0,6660
0,8140
17:30:00 MDG
(MEDICALG)
28,0500
27,0500
28,9000
28,5000
28,0500(#)
1,79
0,18
(28,0000)
60
-
5 887
166 296
189 (1)
300 (1)
841 (3)
28,4000
28,0500
28,0000
28,5000
28,9000
29,0000
660 (3)
988 (6)
301 (1)
25,2000
30,8000
17:30:00 MEDYCZNYFIZ
(MEDYCZNYFIZ)
99,1000
99,1000
99,1000
99,1000
-1,88

(101,0000)
1
-
1
99
31 (1)
75 (1)
21 (1)
99,1000
99,0000
98,6000
103,0000
112,5000
200 (1)
75 (1)
-  (-)
90,9000
111,1000
17:30:00 MNC
(MENNICA)
21,0000
21,0000
21,4000
21,4000
0,00

(21,4000)
2
-
77
1 647
676 (1)
45 (1)
325 (1)
21,0000
20,8000
20,6000
21,4000
21,6000
21,8000
54 (2)
100 (1)
99 (1)
19,3000
23,4000
17:30:00 MRC
(MERCATOR)
6,9100
6,6400
7,1500
7,0000
7,0000(#)
1,30
1,30
(6,9100)
35
-
10 124
70 282
240 (1)
369 (1)
2 398 (2)
6,9400
6,9300
6,9200
7,0000
7,0600
7,0800
950 (1)
400 (1)
777 (1)
6,2200
7,6000
17:30:00 MCR
(MERCOR)
8,2800
7,9800
8,2800
8,2600
-1,20

(8,3600)
9
-
1 573
12 724
600 (1)
1 300 (2)
957 (1)
8,0200
8,0000
7,9200
8,2600
8,2800
8,3000
322 (2)
259 (2)
913 (1)
7,5400
9,1800
17:30:00 MEX
(MEXPOLSKA)
3,6000
3,5600
3,6000
3,5600
-1,11

(3,6000)
4
-
2 202
7 839
1 150 (2)
500 (1)
5 500 (2)
3,5400
3,5200
3,2200
3,5600
3,6400
3,9200
511 (1)
48 (1)
900 (2)
3,2400
3,9600
17:30:00 MFO
(MFO)
22,2000
21,9000
22,2000
22,2000
22,2000(#)
2,30
2,30
(21,7000)
4
-
590
13 074
41 (1)
30 (1)
99 (1)
21,6000
21,5000
21,4000
22,2000
22,3000
22,5000
237 (1)
420 (1)
380 (2)
19,5500
23,8000
17:30:00 MIL0129
(MIL0129)





(102,6200)
-
-

1 (1)
1 (1)
1 (1)
102,2000
101,5000
100,0000
103,0000

20 (1)
-  (-)
-  (-)
97,6200
107,6200
17:30:00 MIL0420
(MIL0420)





(100,5000)
-
-

2 (1)
200 (1)
-  (-)
100,0100
100,0000
100,5000

99 (1)
-  (-)
-  (-)
96,5000
104,5000
17:30:00 MIL1227
(MIL1227)





(102,1000)
-
-

1 (1)
1 (1)
1 (1)
102,0000
101,2500
101,0000
104,9000
105,0000
9 (1)
1 (1)
-  (-)
97,1000
107,1000
17:30:00 MLK
(MILKILAND)
0,4000
0,4000
0,4000
0,4000
0,4000(#)
0,00
0,00
(0,4000)
1
-
12
5
1 000 (1)
2 000 (1)
6 000 (1)
0,1400
0,1020
0,0110
0,4000
0,4600
0,5350
4 415 (2)
5 000 (1)
13 000 (2)
0,3600
0,4400
17:30:00 MIL
(MILLENNIUM)
9,1550
9,1550
9,5900
9,5550
9,5550(#)
3,86
3,86
(9,2000)
952
-
891 743
8 464 393
2 367 (1)
3 620 (1)
2 370 (1)
9,5250
9,5150
9,5100
9,5550
9,5600
9,5650
4 763 (2)
7 017 (4)
2 676 (1)
8,2800
10,1200
17:30:00 MIR
(MIRACULUM)
1,4000
1,3700
1,4000
1,3700
-2,14

(1,4000)
2
-
120
167
580 (1)
4 950 (1)
2 000 (1)
1,3700
1,3500
1,3100
1,4300
1,4350
1,4400
11 798 (2)
2 000 (1)
900 (1)
1,2600
1,5400
17:30:00 MRB
(MIRBUD)
1,0650
1,0400
1,0750
1,0500
1,0500(#)
-1,87
-1,87
(1,0700)
38
-
57 163
60 244
5 300 (3)
11 800 (7)
3 122 (2)
1,0450
1,0400
1,0350
1,0500
1,0650
1,0700
405 (1)
1 983 (1)
16 625 (4)
0,9640
1,1750
17:30:00 MKI1123
(MKI1123)





(103,2000)
-
-

-  (-)
-  (-)
-  (-)




-  (-)
-  (-)
-  (-)
99,2000
107,2000
17:30:00 MLP0522
(MLP0522)





(100,0000)
-
-

-  (-)
-  (-)
-  (-)




-  (-)
-  (-)
-  (-)

17:30:00 MLP0523
(MLP0523)





(100,0000)
-
-

-  (-)
-  (-)
-  (-)




-  (-)
-  (-)
-  (-)

17:30:00 MLG
(MLPGROUP)
44,6000
43,0000
44,6000
43,0000
43,0000(#)
-3,59
-3,59
(44,6000)
30
-
10 427
448 696
35 (1)
20 (1)
32 (1)
42,4000
42,2000
39,0000
43,8000
44,6000
46,0000
39 (1)
100 (1)
52 (2)
40,2000
49,0000
17:30:00 MLS
(MLSYSTEM)
20,0000
19,9000
20,5000
20,5000
20,5000(#)
2,50
2,50
(20,0000)
6
-
615
12 362
74 (1)
30 (1)
540 (2)
20,2000
19,8000
19,7000
20,5000
20,6000
21,8000
237 (1)
508 (2)
97 (1)
18,0000
22,0000
17:30:00 MBR
(MOBRUK)
95,0000
90,0000
95,0000
90,0000
95,0000(#)
-5,26
0,00
(95,0000)
5
-
115
10 650
80 (1)
10 (1)
51 (1)
90,0000
75,5000
75,0000
92,5000
94,0000
95,0000
32 (1)
85 (1)
422 (2)
85,5000
104,0000
17:30:00 MOJ
(MOJ)





(0,7300)
-
-

12 000 (1)
1 010 (1)
3 000 (1)
0,7000
0,6300
0,5200
0,7300
0,7450
0,7500
918 (2)
1 797 (1)
11 500 (1)
0,6600
0,8000
17:30:00 MOL
(MOL)
42,5000
42,5000
42,5000
42,5000
42,5000(#)
-0,09
-0,09
(42,5400)
1
-
20
850
-  (-)
-  (-)
-  (-)


42,5000
46,0000
7 (1)
1 (1)
-  (-)
38,3000
46,7800
17:30:00 MON
(MONNARI)
5,3800
5,3600
5,4600
5,4400
5,4400(#)
-0,37
-0,37
(5,4600)
19
-
7 595
41 105
299 (1)
300 (1)
1 000 (1)
5,3600
5,3200
5,3000
5,4400
5,4600
5,4800
1 300 (2)
614 (1)
1 000 (1)
4,9200
6,0000
17:30:00 MZN
(MORIZON)
0,5960
0,5600
0,6520
0,6100
0,6100(#)
3,39
3,39
(0,5900)
16
-
51 901
30 209
782 (1)
10 000 (1)
500 (1)
0,6220
0,6200
0,6000
0,6700
0,6800
0,7400
3 969 (2)
2 870 (1)
5 616 (1)
0,5320
0,6480
17:30:00 MSP
(MOSTALPLC)
4,5800
4,5600
4,5800
4,5700
-0,44

(4,5900)
6
-
1 005
4 592
100 (1)
1 000 (1)
360 (1)
4,4600
4,4500
4,4000
4,5700
4,5800
4,5900
2 590 (2)
1 655 (1)
632 (1)
4,1400
5,0400
17:30:00 MSW
(MOSTALWAR)
2,7400
2,7400
2,8100
2,7400
2,7400(#)
0,00
0,00
(2,7400)
8
-
2 341
6 480
2 965 (3)
2 285 (3)
221 (2)
2,7400
2,7200
2,7100
2,7600
2,8000
2,8100
178 (1)
888 (1)
1 197 (2)
2,4700
3,0100
17:30:00 MSZ
(MOSTALZAB)
0,4205
0,4200
0,4205
0,4200
0,4300(#)
0,00
2,38
(0,4200)
15
-
93 185
39 143
1 (1)
367 (1)
22 222 (1)
0,4300
0,4200
0,4150
0,4300
0,4350
0,4380
80 941 (4)
300 (1)
23 100 (2)
0,3780
0,4620