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 ACP BNPPBSK0920 BSC1124 CMP EIB0524 F11BZ19 FCHFM20 FJSWU19 FPKNH20 GBK0921 GNB0823 IFR INTLBCO13243 INTLDNP23762 INTLKGH12203 INTLPEO23739 INTLPZU21493 INTLW2017152 INTSEUD21246 INTSPKN19828 IPOBENE3A KRI LMESFIZ MCM0620 CNG OW20H191725 OW20I192100 OW20O201800 OW20T192400 OW20V192300 PCR0622 PHP0828 PRF RCBTXAOPEN RCFL2DB11 RCFL2SILVE RCFL3EON RCFL3RRTL RCFL4RI RCFS10OIL RCFS2MGT RCFS3DTE RCFS3SUGA2 RCFS5NAG1 RCGETNA06222 RCLOILAOPEN RCTLCOCO13 RCTLRRTL2 RCTSKGH020 RCWHTAOPEN1 SLZ UCEXGSUK022024 WAS
ostatnie notowanie: 16.08.2019
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 LMESFIZ
(LMESFIZ)





(1 035,1000)
-
-

5 (1)
7 (2)
2 (1)
1 032,0000
991,1000
981,1000


-  (-)
-  (-)
-  (-)
931,5900
1 138,6100
17:30:00 LKD
(LOKUM)
14,3000
14,3000
14,3000
14,3000
2,14

(14,0000)
2
-
2 000
28 600
550 (1)
80 (1)
78 (1)
13,9000
13,8000
12,8000
14,4000
14,5000
14,7000
550 (1)
520 (1)
213 (2)
12,6000
15,4000
17:30:00 LTS
(LOTOS)
79,8000
77,0400
79,9800
77,4600
77,4600(#)
-2,79
-2,79
(79,6800)
2935
-
317 893
25 037 777
382 (2)
372 (1)
6 822 (4)
77,4600
77,4400
77,4200
77,8200
77,9400
77,9800
307 (1)
1 938 (1)
1 938 (1)
71,7200
87,6400
17:30:00 LPP
(LPP)
7 160,0000
6 910,0000
7 170,0000
6 945,0000
6 945,0000(#)
-1,77
-1,77
(7 070,0000)
1249
-
2 676
18 758 745
6 (1)
144 (3)
95 (5)
6 945,0000
6 940,0000
6 935,0000
6 950,0000
6 960,0000
6 975,0000
3 (1)
1 (1)
42 (2)
6 365,0000
7 775,0000
17:30:00 LSI
(LSISOFT)





(11,3500)
-
-

1 500 (1)
705 (1)
564 (3)
10,8000
10,7500
10,6500
11,2000
11,2500
11,3500
175 (1)
675 (1)
279 (1)
10,2500
12,4500
17:30:00 LBW
(LUBAWA)
0,7380
0,7220
0,7420
0,7420
0,7420(#)
2,77
2,77
(0,7220)
45
-
94 018
69 195
2 000 (1)
1 390 (1)
5 000 (1)
0,7260
0,7220
0,7200
0,7460
0,7480
0,7500
3 561 (2)
4 104 (2)
710 (1)
0,6500
0,7940
17:30:00 MAB
(MABION)
76,9000
75,2000
77,1000
75,8000
75,8000(#)
-0,26
-0,26
(76,0000)
30
-
780
59 268
15 (1)
30 (1)
25 (1)
75,2000
74,7000
74,6000
75,8000
75,9000
76,0000
25 (1)
23 (1)
200 (1)
68,4000
83,6000
17:30:00 MAG0919
(MAG0919)





(100,0000)
-
-

-  (-)
-  (-)
-  (-)




-  (-)
-  (-)
-  (-)
96,0000
104,0000
17:30:00 MAK
(MAKARONPL)
4,1400
3,9800
4,1400
4,0400
0,50

(4,0200)
8
-
3 206
12 863
500 (1)
499 (3)
4 870 (3)
4,0000
3,9800
3,9600
4,0400
4,1400
4,1600
1 900 (1)
373 (1)
320 (1)
3,6200
4,4200
17:30:00 MGT
(MANGATA)
68,5000
67,0000
68,5000
67,0000
3,08

(65,0000)
3
-
56
3 754
120 (1)
18 (2)
18 (2)
65,0000
60,5000
60,5000
67,0000
68,0000
68,5000
100 (1)
178 (1)
86 (2)
58,5000
71,5000
17:30:00 MVP
(MARVIPOL)
3,4600
3,4600
3,5500
3,5000
3,5000(#)
1,16
1,16
(3,4600)
5
-
180
627
129 (2)
974 (1)
3 109 (5)
3,4600
3,4400
3,4200
3,5000
3,5400
3,5500
1 038 (2)
221 (1)
1 003 (4)
3,1200
3,8000
17:30:00 MPH
(MASTERPHA)
5,6800
5,6800
5,6800
5,6800
5,6800(#)
1,79
1,79
(5,5800)
1
-
5
28
1 850 (1)
160 (1)
480 (1)
5,4200
5,2000
5,1200
5,6000
5,6600
5,6800
1 800 (1)
4 155 (1)
1 642 (1)
5,0400
6,1200
17:30:00 MXC
(MAXCOM)
17,7000
17,0000
17,7000
17,4000
-0,57

(17,5000)
5
-
1 137
19 651
12 (1)
60 (1)
58 (1)
17,0000
16,5000
16,2000
17,4000
17,7000
18,0000
14 (1)
48 (1)
44 (1)
15,7500
19,2500
17:30:00 MBK
(MBANK)
314,0000
300,8000
314,0000
303,2000
303,2000(#)
-2,19
-2,19
(310,0000)
1942
-
27 068
8 241 883
297 (2)
632 (4)
2 385 (5)
303,2000
303,0000
302,8000
304,6000
304,8000
305,0000
54 (1)
133 (4)
403 (4)
279,0000
341,0000
17:30:00 MBHPA22
(MBHPA22)





(99,9000)
-
-

-  (-)
-  (-)
-  (-)




-  (-)
-  (-)
-  (-)

17:30:00 MBHPA23
(MBHPA23)





(100,0000)
-
-

-  (-)
-  (-)
-  (-)




-  (-)
-  (-)
-  (-)

17:30:00 MBHPA24
(MBHPA24)





(95,0000)
-
-

-  (-)
-  (-)
-  (-)




-  (-)
-  (-)
-  (-)
90,0000
100,0000
17:30:00 MBHPA25
(MBHPA25)





(99,5000)
-
-

-  (-)
-  (-)
-  (-)




-  (-)
-  (-)
-  (-)

17:30:00 MBHPA26
(MBHPA26)





(100,0000)
-
-

-  (-)
-  (-)
-  (-)




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





(100,0000)
-
-

-  (-)
-  (-)
-  (-)




-  (-)
-  (-)
-  (-)
95,0000
105,0000
17:30:00 MBHPA28
(MBHPA28)





(100,0000)
-
-

-  (-)
-  (-)
-  (-)




-  (-)
-  (-)
-  (-)

17:30:00 MBHPA29
(MBHPA29)





(100,0000)
-
-

-  (-)
-  (-)
-  (-)




-  (-)
-  (-)
-  (-)

17:30:00 MBHPA30
(MBHPA30)





(100,0000)
-
-

-  (-)
-  (-)
-  (-)




-  (-)
-  (-)
-  (-)

17:30:00 MBHPA31
(MBHPA31)





(100,0000)
-
-

-  (-)
-  (-)
-  (-)




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





(101,0000)
-
-

-  (-)
-  (-)
-  (-)




-  (-)
-  (-)
-  (-)
96,0000
106,0000
17:30:00 MBHPA33
(MBHPA33)





(100,0000)
-
-

-  (-)
-  (-)
-  (-)




-  (-)
-  (-)
-  (-)

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 MBHPE09
(MBHPE09)





(100,0000)
-
-

-  (-)
-  (-)
-  (-)




-  (-)
-  (-)
-  (-)

17:30:00 MBHPE10
(MBHPE10)





(100,0000)
-
-

-  (-)
-  (-)
-  (-)




-  (-)
-  (-)
-  (-)

17:30:00 MBHPE11
(MBHPE11)





(100,0000)
-
-

-  (-)
-  (-)
-  (-)




-  (-)
-  (-)
-  (-)

17:30:00 MBHPE12
(MBHPE12)





(100,0000)
-
-

-  (-)
-  (-)
-  (-)




-  (-)
-  (-)
-  (-)

17:30:00 MBHPE13
(MBHPE13)





(100,0000)
-
-

-  (-)
-  (-)
-  (-)




-  (-)
-  (-)
-  (-)

17:30:00 MBHPE14
(MBHPE14)





(100,0000)
-
-

-  (-)
-  (-)
-  (-)




-  (-)
-  (-)
-  (-)
95,0000
105,0000
17:30:00 MBHPE15
(MBHPE15)





(100,0000)
-
-

-  (-)
-  (-)
-  (-)




-  (-)
-  (-)
-  (-)
95,0000
105,0000
17:30:00 MBHPE16
(MBHPE16)





(100,0000)
-
-

-  (-)
-  (-)
-  (-)




-  (-)
-  (-)
-  (-)
95,0000
105,0000
17:30:00 MBHPE17
(MBHPE17)





(100,0000)
-
-

-  (-)
-  (-)
-  (-)




-  (-)
-  (-)
-  (-)

17:30:00 MBK0125
(MBK0125)





(100,6000)
-
-

1 (1)
10 (1)
1 (1)
100,4100
100,4000
100,0000
101,0000
101,6000
7 (1)
1 (1)
-  (-)
95,6000
105,6000
17:30:00 MBK1028
(MBK1028)





(100,7000)
-
-

1 (1)
1 (1)
1 (1)
100,4100
100,4000
100,0000
101,5000

1 (1)
-  (-)
-  (-)
96,7000
104,7000
17:30:00 MBK1030
(MBK1030)





(101,2000)
-
-

1 (1)
1 (1)
-  (-)
100,6000
100,0000
104,5000

1 (1)
-  (-)
-  (-)
97,2000
105,2000
17:30:00 MBW
(MBWS)





(9,8000)
-
-

797 (1)
120 (1)
100 (1)
9,5400
9,4700
9,1700
9,8000
10,9600
11,0600
18 (2)
694 (1)
367 (1)
8,8200
10,7800
17:30:00 MCF0222
(MCF0222)
92,5000
92,5000
92,5000
92,5000
-0,54

(93,0000)
2
-
6
555
10 (1)
10 (1)
-  (-)
91,5100
90,5000
93,0000
94,5000
96,0000
53 (1)
10 (1)
14 (1)
88,0000
98,0000
17:30:00 MCF1020
(MCF1020)
97,0000
97,0000
97,0000
97,0000
0,92

(96,1200)
1
-
1
97
1 (1)
10 (1)
25 (1)
96,1200
96,1100
94,7000
97,0000
98,0000
98,2000
33 (1)
9 (1)
7 (1)
91,1200
101,1200
17:30:00 MCF1121
(MCF1121)
92,8900
92,8900
92,8900
92,8900
0,43

(92,4900)
1
-
1
93
87 (1)
10 (1)
3 (1)
92,0000
91,9000
91,3000
92,8900
92,9000
92,9800
6 (2)
10 (1)
4 (1)
87,4900
97,4900
17:30:00 MCI
(MCI)
9,2400
9,2000
9,2400
9,2000
9,4800(#)
-0,22
2,82
(9,2200)
7
-
5 550
51 180
210 (1)
6 072 (2)
150 (1)
9,2000
9,0200
8,9000
9,3000
9,4000
9,4200
449 (1)
2 783 (2)
1 000 (1)
8,3000
10,1000
17:30:00 MCI0321
(MCI0321)





(99,0000)
-
-

-  (-)
-  (-)
-  (-)




-  (-)
-  (-)
-  (-)
95,0000
103,0000
17:30:00 MCI0620
(MCI0620)





(102,0000)
-
-

-  (-)
-  (-)
-  (-)




-  (-)
-  (-)
-  (-)
98,0000
106,0000
17:30:00 MCI1219
(MCI1219)





(100,4000)
-
-

-  (-)
-  (-)
-  (-)




-  (-)
-  (-)
-  (-)
96,4000
104,4000