STRONA GŁÓWNA         
DM PEKAO         
DM 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 BNPPBSK0920 BRZ1127 CMP EIB0225 EVE FCDRU19 FINGU19 FPGNH20 GBK0421 GNB0724 IDA INTLBCO12542 INTLDAX15016 INTLGLD11726 INTLNKX00794 INTLPKN23655 INTLUSD21170 INTSBND25130 INTSHSC20537 INTSPKN24695 INVCEEFIZ KRA0528 LVC MCF1121 NWG OW20F202400 OW20J191700 OW20L192500 OW20U192250 OW20W191900 PCR0421 PHP0422 PND0420 RCBMWIG401121 RCFL2CBK1 RCFL2PSM1 RCFL3DPW1 RCFL3PKN1 RCFL4MWIG40 RCFL6NAG RCFS2GASO RCFS3BZW RCFS3PGE RCFS4SBO RCGBSH10520 RCGTECBSK0322 RCRTXAOPEN RCTLLIGH1 RCTSCOFF004 RCTSSUGA12 SES TRIGONPP VID0621 WZ0525
ostatnie notowanie: 20.09.2019
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 LVC
(LIVECHAT)
36,5500
35,8000
36,9500
36,1000
36,1000(#)
-1,50
-1,50
(36,6500)
440
-
11 395
414 847
50 (1)
144 (3)
29 (1)
36,1000
36,0000
35,9000
36,3500
36,5000
36,6500
47 (1)
80 (2)
30 (1)
33,0000
40,3000
17:30:00 LKD0621
(LKD0621)





(101,8400)
-
-

2 (1)
20 (1)
-  (-)
98,5100
98,5000
101,4900
101,5000
101,8100
10 (1)
20 (1)
7 (2)
96,8400
106,8400
17:30:00 LMASFIZ
(LMASFIZ)





(1 145,0000)
-
-

5 (1)
5 (1)
5 (1)
991,1000
991,0000
990,0000


-  (-)
-  (-)
-  (-)
1 030,5000
1 259,5000
17:30:00 LMBSFIZ
(LMBSFIZ)





(1 002,0000)
-
-

17 (2)
7 (2)
5 (1)
993,5000
993,4000
991,0000
1 039,9000
1 250,0000
2 (1)
2 (1)
-  (-)
901,8000
1 102,2000
17:30:00 LMCSFIZ
(LMCSFIZ)





(1 003,1000)
-
-

17 (2)
5 (1)
5 (1)
992,0000
991,9100
991,0000
1 029,9000
1 039,9000
3 (1)
3 (1)
-  (-)
902,7900
1 103,4100
17:30:00 LMDSFIZ
(LMDSFIZ)





(1 000,0000)
-
-

17 (2)
7 (1)
10 (1)
992,0000
991,9100
991,1000
1 039,9000
1 249,0000
1 290,0000
2 (1)
2 (1)
69 (1)
900,0000
1 100,0000
17:30:00 LMESFIZ
(LMESFIZ)





(1 035,1000)
-
-

17 (2)
3 (1)
5 (1)
994,0000
993,9100
993,1000


-  (-)
-  (-)
-  (-)
931,5900
1 138,6100
17:30:00 LKD
(LOKUM)
13,4000
13,4000
13,5000
13,5000
0,75

(13,4000)
2
-
61
818
380 (1)
85 (1)
680 (2)
13,1000
13,0000
12,9000
13,5000
13,7000
13,8000
559 (1)
267 (1)
252 (3)
12,1000
14,7000
17:30:00 LTS
(LOTOS)
85,5600
84,2400
86,0400
84,7000
84,7000(#)
-1,81
-1,81
(86,2600)
3362
-
473 446
40 201 156
16 776 (1)
39 (1)
4 768 (6)
84,7000
84,6200
84,6000
84,9200
84,9600
85,0000
1 823 (1)
1 823 (1)
1 823 (1)
77,6400
94,8800
17:30:00 LPP
(LPP)
8 295,0000
8 045,0000
8 340,0000
8 240,0000
8 240,0000(#)
-0,30
-0,30
(8 265,0000)
2157
-
6 310
51 796 885
1 (1)
33 (2)
33 (2)
8 230,0000
8 215,0000
8 205,0000
8 240,0000
8 245,0000
8 250,0000
73 (5)
72 (3)
52 (2)
7 440,0000
9 090,0000
17:30:00 LSI
(LSISOFT)
14,3000
13,9500
14,3000
14,2500
-0,35

(14,3000)
4
-
509
7 141
192 (2)
800 (2)
544 (1)
13,9500
13,9000
13,8000
14,2000
14,2500
14,3000
140 (1)
830 (2)
1 557 (4)
12,9000
15,7000
17:30:00 LBW
(LUBAWA)
0,8500
0,8320
0,8500
0,8460
0,8460(#)
-0,47
-0,47
(0,8500)
54
-
130 004
109 115
5 000 (1)
12 337 (2)
2 403 (1)
0,8320
0,8300
0,8280
0,8460
0,8480
0,8500
4 453 (1)
4 403 (2)
53 684 (4)
0,7660
0,9340
17:30:00 MAB
(MABION)
85,2000
78,6000
85,2000
81,0000
81,0000(#)
-5,26
-5,26
(85,5000)
180
-
4 589
371 936
112 (1)
63 (4)
15 (1)
80,2000
80,0000
79,8000
81,0000
81,8000
83,0000
127 (4)
23 (1)
123 (2)
77,0000
94,0000
17:30:00 MAK
(MAKARONPL)
4,4000
4,4000
4,4000
4,4000
4,4000(#)
0,00
0,00
(4,4000)
2
-
333
1 465
3 000 (2)
1 000 (1)
1 856 (3)
4,3000
4,2200
4,2000
4,4000
4,5000
4,5800
567 (1)
2 930 (3)
500 (1)
3,9600
4,8400
17:30:00 MGT
(MANGATA)
66,0000
66,0000
66,0000
66,0000
66,0000(#)
0,00
0,00
(66,0000)
5
-
42
2 772
45 (1)
112 (1)
30 (2)
64,5000
64,0000
63,5000
66,0000
67,5000
68,0000
184 (1)
37 (2)
18 (2)
59,5000
72,5000
17:30:00 MVP
(MARVIPOL)
3,4000
3,3500
3,4400
3,4400
3,4400(#)
0,58
0,58
(3,4200)
50
-
33 163
112 158
2 (1)
6 590 (1)
5 000 (1)
3,4300
3,4000
3,3800
3,4400
3,4600
3,4700
2 179 (1)
630 (2)
522 (2)
3,0800
3,7600
17:30:00 MPH
(MASTERPHA)
5,6200
5,6200
5,6200
5,6200
5,6200(#)
0,00
0,00
(5,6200)
1
-
3
17
2 000 (1)
1 600 (1)
1 390 (1)
5,5800
5,4600
5,4200
5,6000
5,6200
5,6400
3 230 (2)
2 277 (2)
3 000 (2)
5,0600
6,1800
17:30:00 MXC
(MAXCOM)
19,4500
18,4000
19,4500
19,4000
19,4000(#)
-0,51
-0,51
(19,5000)
15
-
427
7 982
27 (1)
75 (1)
20 (1)
18,2500
17,6500
17,5000
19,4000
19,4500
19,8000
19 (1)
22 (1)
100 (1)
17,5500
21,4000
17:30:00 MBK
(MBANK)
316,4000
306,0000
321,8000
316,8000
316,8000(#)
-0,69
-0,69
(319,0000)
2547
-
76 148
23 993 475
2 510 (2)
273 (1)
546 (2)
316,8000
315,4000
315,2000
317,0000
317,2000
317,4000
550 (3)
278 (2)
273 (1)
287,2000
350,8000
17:30:00 MBHPA22
(MBHPA22)





(99,9000)
-
-

-  (-)
-  (-)
-  (-)




-  (-)
-  (-)
-  (-)

17:30:00 MBHPA23
(MBHPA23)





(100,0000)
-
-

-  (-)
-  (-)
-  (-)




-  (-)
-  (-)
-  (-)
95,0000
105,0000
17:30:00 MBHPA24
(MBHPA24)





(95,0000)
-
-

6 (2)
-  (-)
-  (-)
95,0000



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





(99,5000)
-
-

-  (-)
-  (-)
-  (-)




-  (-)
-  (-)
-  (-)
94,5000
104,5000
17:30:00 MBHPA26
(MBHPA26)





(100,0000)
-
-

-  (-)
-  (-)
-  (-)




-  (-)
-  (-)
-  (-)

17:30:00 MBHPA27
(MBHPA27)





(100,0000)
-
-

-  (-)
-  (-)
-  (-)




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





(100,0000)
-
-

-  (-)
-  (-)
-  (-)




-  (-)
-  (-)
-  (-)
95,0000
105,0000
17:30:00 MBHPA29
(MBHPA29)





(100,0000)
-
-

-  (-)
-  (-)
-  (-)




-  (-)
-  (-)
-  (-)

17:30:00 MBHPA30
(MBHPA30)





(100,0000)
-
-

-  (-)
-  (-)
-  (-)




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





(100,0000)
-
-

-  (-)
-  (-)
-  (-)




-  (-)
-  (-)
-  (-)

17:30:00 MBHPA32
(MBHPA32)





(101,0000)
-
-

-  (-)
-  (-)
-  (-)




-  (-)
-  (-)
-  (-)

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)
-
-

-  (-)
-  (-)
-  (-)




-  (-)
-  (-)
-  (-)

17:30:00 MBHPE06
(MBHPE06)





(100,0000)
-
-

-  (-)
-  (-)
-  (-)




-  (-)
-  (-)
-  (-)

17:30:00 MBHPE07
(MBHPE07)





(100,0000)
-
-

-  (-)
-  (-)
-  (-)




-  (-)
-  (-)
-  (-)

17:30:00 MBHPE09
(MBHPE09)





(100,0000)
-
-

-  (-)
-  (-)
-  (-)




-  (-)
-  (-)
-  (-)

17:30:00 MBHPE10
(MBHPE10)





(100,0000)
-
-

-  (-)
-  (-)
-  (-)




-  (-)
-  (-)
-  (-)

17:30:00 MBHPE11
(MBHPE11)





(100,0000)
-
-

-  (-)
-  (-)
-  (-)




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

-  (-)
-  (-)
-  (-)




-  (-)
-  (-)
-  (-)
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)
-
-

-  (-)
-  (-)
-  (-)




-  (-)
-  (-)
-  (-)
95,0000
105,0000
17:30:00 MBK0125
(MBK0125)
101,0000
101,0000
101,0000
101,0000
0,00

(101,0000)
1
-
1
101
1 (1)
5 (1)
-  (-)
100,2100
100,0000
101,0000
101,5900
101,6000
3 (1)
1 (1)
1 (1)
96,0000
106,0000
17:30:00 MBK1028
(MBK1028)





(101,5000)
-
-

1 (1)
-  (-)
-  (-)
100,0000

102,7500

1 (1)
-  (-)
-  (-)
97,5000
105,5000
17:30:00 MBK1030
(MBK1030)





(101,2000)
-
-

1 (1)
-  (-)
-  (-)
100,0000

105,0000

1 (1)
-  (-)
-  (-)
96,2000
106,2000
17:30:00 MBW
(MBWS)





(11,5000)
-
-

120 (1)
100 (1)
806 (1)
9,4700
9,1700
9,1600
11,5000
14,8000
16,5000
46 (1)
198 (1)
19 (1)
10,3600
12,6400
17:30:00 MCF0222
(MCF0222)
95,5000
94,5000
95,5000
94,5000
0,41

(94,1100)
4
-
9
852
5 (1)
7 (1)
10 (1)
94,1100
94,0100
90,0000
95,4800
95,5000
96,0000
5 (1)
13 (2)
11 (1)
89,1100
99,1100
17:30:00 MCF1020
(MCF1020)





(98,0000)
-
-

10 (1)
5 (1)
10 (1)
97,4900
97,2700
97,1100
98,1500
98,9800
99,0000
6 (2)
4 (1)
20 (1)
93,0000
103,0000