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 ALR0421
(MRT0421)





(109,7000)
-
-

1 (1)
1 (1)
2 (1)
107,0000
106,0000
105,5000
108,3000
109,0000
109,7000
1 (1)
5 (1)
9 (1)
104,7000
114,7000
17:30:00 MZA
(MUZA)
2,7600
2,6400
2,7600
2,6400
-4,35

(2,7600)
3
-
3 906
10 666
200 (1)
2 885 (1)
50 (1)
2,6200
2,6000
2,2000
2,6400
2,7200
2,8600
63 (1)
2 758 (1)
30 (1)
2,5000
3,0200
17:30:00 MVP0622
(MVP0622)
98,4000
98,3000
98,4000
98,3000
-0,30

(98,6000)
2
-
2
197
-  (-)
-  (-)
-  (-)


98,9900
99,2900
2 (1)
2 (1)
-  (-)
93,6000
103,6000
17:30:00 MVP0819
(MVP0819)
99,8500
99,8500
99,8500
99,8500
-0,35

(100,2000)
1
-
1
100
1 (1)
-  (-)
-  (-)
99,8500

100,0000
100,1000
100,2000
5 (2)
1 (1)
1 (1)
95,2000
105,2000
17:30:00 MVP0821
(MVP0821)
99,0000
99,0000
99,0000
99,0000
-0,40

(99,4000)
4
-
15
1 485
-  (-)
-  (-)
-  (-)


99,0000

10 (1)
-  (-)
-  (-)

17:30:00 MVP1120
(MVP1120)





(99,9900)
-
-

-  (-)
-  (-)
-  (-)


101,0000
101,5000
4 (1)
1 (1)
-  (-)

17:30:00 MWT0420
(MWT0420)





(98,2000)
-
-

10 (1)
-  (-)
-  (-)
97,5000

98,6000
99,0000
99,3000
12 (1)
10 (1)
30 (1)
93,2000
103,2000
17:30:00 MWT0720
(MWT0720)





(99,4900)
-
-

10 (1)
-  (-)
-  (-)
98,0000

99,5000
100,2000
10 (1)
2 (1)
-  (-)
94,4900
104,4900
17:30:00 MWT0819
(MWT0819)





(99,8400)
-
-

5 (1)
10 (1)
-  (-)
98,8000
98,7000
99,4000
99,8300
99,8400
4 (1)
5 (1)
22 (1)
94,8400
104,8400
17:30:00 MWT0820
(MWT0820)





(98,5000)
-
-

15 (2)
-  (-)
-  (-)
98,0000

99,5000

10 (1)
-  (-)
-  (-)

17:30:00 MWT0921
(MWT0921)





(97,5000)
-
-

10 (1)
-  (-)
-  (-)
96,5000

98,0000
98,5000
10 (1)
130 (1)
-  (-)
92,5000
102,5000
17:30:00 MWT
(MWTRADE)
3,0000
3,0000
3,0000
3,0000
-0,66

(3,0200)
1
-
250
750
3 000 (2)
1 580 (1)
284 (1)
2,9200
2,9000
2,8400
3,0200
3,0400
3,2800
230 (1)
6 058 (2)
8 103 (2)
2,7200
3,3200
17:30:00 NNG
(NANOGROUP)
2,4600
2,4600
2,4600
2,4600
2,4600(#)
-1,60
-1,60
(2,5000)
3
-
160
394
815 (1)
1 000 (1)
2 155 (1)
2,2600
2,2000
2,0000
2,4600
2,5000
2,8000
532 (1)
3 000 (1)
605 (1)
2,2600
2,7400
17:30:00 NET
(NETIA)
4,7200
4,7200
4,7900
4,7900
4,7900(#)
0,00
0,00
(4,7900)
15
-
32 666
154 825
471 (1)
2 150 (2)
423 (1)
4,7300
4,7200
4,7000
4,7900
4,8000
4,8200
1 217 (2)
1 000 (1)
1 000 (1)
4,3200
5,2600
17:30:00 NEM
(NETMEDIA)





(12,1000)
-
-

-  (-)
-  (-)
-  (-)




-  (-)
-  (-)
-  (-)
10,9000
13,3000
17:30:00 NEU
(NEUCA)
290,0000
288,0000
292,0000
292,0000
292,0000(#)
0,69
0,69
(290,0000)
26
-
2 051
595 493
200 (1)
123 (2)
169 (2)
291,0000
290,0000
288,0000
292,0000
293,0000
294,0000
141 (4)
54 (3)
59 (4)
261,0000
319,0000
17:30:00 NWG
(NEWAG)
18,5000
18,0000
18,5000
18,4000
18,5000(#)
1,94
2,49
(18,0500)
7
-
1 142
20 574
325 (3)
55 (1)
900 (1)
18,0000
17,9500
17,9000
18,4000
18,4500
18,5000
115 (1)
121 (1)
1 653 (6)
16,2500
19,8500
17:30:00 NWR
(NEWWORLDR)



0,0100(#)

-50,00
(0,0200)
-
-

1 500 (1)
-  (-)
-  (-)
0,0100

-1,0000
0,0100
0,0140
148 932 (14)
360 732 (8)
1 000 (1)
0,0140
0,0260
17:30:00 NCT
(NORTHCOAST)
4,7400
4,5200
4,7400
4,5200
4,5200(#)
-4,64
-4,64
(4,7400)
13
-
112
528
988 (1)
87 (1)
-  (-)
4,5200
4,0500
4,7400
5,0600
5,0800
1 583 (1)
466 (2)
1 090 (2)
4,2700
5,2000
17:30:00 NTU
(NOVATURAS)





(31,8000)
-
-

500 (1)
200 (1)
200 (1)
30,2000
30,0000
28,0000
38,0000
40,0000
43,0000
50 (2)
200 (1)
17 (1)
28,8000
34,8000
17:30:00 NVT
(NOVITA)





(40,0000)
-
-

5 (1)
49 (1)
50 (1)
39,8000
39,6000
39,4000
41,0000
42,7000
44,0000
5 (1)
21 (1)
15 (1)
36,0000
44,0000
17:30:00 CNG
(NOWAGALA)
0,5700
0,5700
0,6650
0,6500
0,6500(#)
14,04
14,04
(0,5700)
77
-
355 976
224 083
5 463 (1)
12 240 (1)
23 232 (1)
0,6500
0,6300
0,6200
0,6650
0,6700
0,6850
5 938 (1)
6 546 (2)
4 286 (2)
0,5150
0,6250
17:30:00 NTT
(NTTSYSTEM)
2,3400
2,3000
2,3500
2,3000
2,3400(#)
3,60
5,41
(2,2200)
61
-
249
583
2 250 (1)
3 000 (2)
5 919 (2)
2,2200
2,2000
2,1800
2,3000
2,3600
2,4700
1 956 (1)
1 000 (1)
2 611 (1)
2,0000
2,4400
17:30:00 NVA0420
(NVA0420)





(100,5000)
-
-

50 (1)
-  (-)
-  (-)
100,1000

101,8200

16 (1)
-  (-)
-  (-)

17:30:00 OAT
(OAT)
12,7000
12,0500
13,3000
12,7500
12,7500(#)
4,51
4,51
(12,2000)
33
-
6 479
80 017
32 (1)
800 (2)
500 (1)
12,3000
12,1500
12,1000
12,7500
13,4000
14,3000
614 (1)
278 (1)
1 547 (1)
11,0000
13,4000
17:30:00 ODL
(ODLEWNIE)
3,7000
3,6800
3,7000
3,6800
3,7000(#)
-1,08
-0,54
(3,7200)
11
-
8 105
29 969
1 206 (3)
2 810 (4)
2 571 (2)
3,6800
3,6600
3,6400
3,7400
3,7600
3,7800
1 100 (2)
1 000 (1)
5 519 (2)
3,3600
4,0800
17:30:00 OEX
(OEX)





(18,6000)
-
-

435 (1)
500 (1)
1 000 (1)
17,8000
17,2000
16,8000
18,4000
18,5000
18,6000
100 (1)
411 (1)
419 (1)
16,8000
20,4000
17:30:00 OK0521
(OK0521)
97,3000
97,3000
97,3000
97,3000
0,26

(97,0500)
1
-
200
19 460
-  (-)
-  (-)
-  (-)




-  (-)
-  (-)
-  (-)
93,3000
101,3000
17:30:00 OK0720
(OK0720)





(98,5000)
-
-

100 (1)
1 000 (1)
1 (1)
98,4600
98,4500
98,1200
98,5400
98,5500
98,6000
30 (1)
28 (1)
35 (1)
94,5000
102,5000
17:30:00 OLK1123
(OLK1123)





(104,7000)
-
-

-  (-)
-  (-)
-  (-)




-  (-)
-  (-)
-  (-)
100,7000
108,7000
17:30:00 OPF
(OPENFIN)
1,6550
1,5500
1,6550
1,5500
1,5500(#)
-6,34
-6,34
(1,6550)
24
-
19 801
31 165
342 (1)
850 (1)
4 000 (1)
1,5500
1,5400
1,5300
1,5900
1,6000
1,6100
900 (1)
1 000 (1)
1 999 (1)
1,4900
1,8200
17:30:00 OPERA3GR
(OPERA3GR)





(320,0000)
-
-

50 (1)
50 (1)
-  (-)
310,0000
280,0000
320,0000
340,0000
355,0000
2 (1)
50 (1)
50 (1)
288,0000
352,0000
17:30:00 OPN
(OPONEO.PL)
24,0000
24,0000
26,0000
25,3000
24,5000(#)
5,42
2,08
(24,0000)
32
-
4 601
112 575
202 (1)
250 (1)
300 (2)
24,8000
24,6000
24,5000
25,3000
25,6000
25,7000
40 (1)
32 (1)
50 (1)
21,6000
26,4000
17:30:00 OPM
(OPTEAM)
6,1000
6,1000
6,1000
6,1000
-3,17

(6,3000)
1
-
1
6
10 (1)
1 249 (1)
15 (1)
6,1500
6,1000
5,0000
6,4000
6,5000
7,0000
3 192 (2)
219 (1)
1 550 (1)
5,7000
6,9000
17:30:00 OR10623
(OR10623)





(98,7300)
-
-

1 (1)
2 (1)
5 (1)
105,0000
104,0000
100,0000


-  (-)
-  (-)
-  (-)
93,7300
103,7300
17:30:00 OPL
(ORANGEPL)
6,5400
6,5100
7,3000
7,2850
7,2850(#)
11,82
11,82
(6,5150)
6069
-
10 033 164
69 479 457
27 024 (3)
2 619 (1)
12 788 (1)
7,2850
7,2750
7,2700
7,2900
7,3000
7,3050
23 350 (4)
117 301 (18)
25 576 (2)
5,8650
7,1650
17:30:00 ORB0620
(ORB0620)
100,6800
100,6800
100,6800
100,6800
-0,12

(100,8000)
1
-
1 800
181 224
30 (1)
-  (-)
-  (-)
100,4000

101,5000

30 (1)
-  (-)
-  (-)

17:30:00 ORB0721
(ORB0721)





(101,0000)
-
-

2 (1)
30 (1)
-  (-)
101,0000
100,6100
101,1500
101,5000
101,6500
50 (1)
32 (2)
25 (1)

17:30:00 ORB
(ORBIS)
102,5000
99,8000
107,0000
106,0000
106,0000(#)
0,95
0,95
(105,0000)
26
-
1 896
199 446
208 (1)
30 (1)
43 (1)
105,0000
102,0000
101,5000
106,0000
107,0000
108,0000
102 (1)
763 (4)
25 (2)
94,6000
115,5000
17:30:00 OPG
(ORCOGROUP)
1,3100
1,3000
1,3800
1,3800
1,3800(#)
0,00
0,00
(1,3800)
13
-
45 176
60 009
5 910 (1)
606 (1)
-  (-)
1,3000
1,0200
1,3800
1,3900
1,4000
3 870 (2)
2 267 (2)
2 250 (1)
1,2500
1,5100
17:30:00 ORN
(ORIONINV)
6,6500
6,6500
6,6500
6,6500
6,6500(#)
0,00
0,00
(6,6500)
3
-
45
299
95 (1)
100 (1)
1 175 (1)
6,6500
6,6000
6,4000
6,7000
7,0000
7,6000
1 150 (1)
400 (1)
300 (1)
6,0000
7,3000
17:30:00 OBL
(ORZBIALY)





(10,5000)
-
-

20 (1)
313 (1)
20 (1)
10,4000
10,3500
10,2500
10,4500
10,5000
10,7000
173 (1)
73 (2)
20 (1)
9,4600
11,5500
17:30:00 OTS
(OTLOG)
6,4500
6,4500
6,5000
6,5000
0,78

(6,4500)
3
-
1 246
8 049
2 400 (2)
350 (1)
870 (1)
6,2500
5,8000
5,7500
6,5000
6,5500
6,8500
1 155 (1)
1 150 (1)
88 (1)
5,8500
7,0500
17:30:00 OTM
(OTMUCHOW)
2,0000
2,0000
2,0800
2,0800
2,0000(#)
4,00
0,00
(2,0000)
8
-
2 537
5 158
263 (1)
12 (1)
100 (1)
2,0800
2,0400
1,9600
2,1800
2,2000
2,2200
408 (1)
1 878 (2)
1 676 (1)
1,8000
2,2000
17:30:00 OTS0220
(OTS0220)





(90,0000)
-
-

3 (1)
10 (1)
-  (-)
88,0000
87,0000
90,0000
93,0000
94,0000
1 (1)
1 (1)
2 (1)

17:30:00 OTS1118
(OTS1118)





(72,0000)
-
-

-  (-)
-  (-)
-  (-)




-  (-)
-  (-)
-  (-)

17:30:00 OVO
(OVOSTAR)
99,5000
96,5000
99,5000
96,5000
-3,50

(100,0000)
3
-
51
4 935
80 (1)
-  (-)
-  (-)
94,5000

97,0000
99,0000
100,0000
63 (1)
76 (1)
47 (2)
90,0000
110,0000
17:30:14 OW20C201800
(OW20C201800)



516,1000(#)

9,63
(470,7500)
-
0

-  (-)
-  (-)
-  (-)




-  (-)
-  (-)
-  (-)
270,7500
670,7500
17:30:14 OW20C201900
(OW20C201900)



426,5500(#)

11,28
(383,3000)
-
2

-  (-)
-  (-)
-  (-)




-  (-)
-  (-)
-  (-)
183,3000
583,3000
17:30:14 OW20C202000
(OW20C202000)



342,4500(#)

13,15
(302,6500)
-
1

-  (-)
-  (-)
-  (-)




-  (-)
-  (-)
-  (-)
102,6500
502,6500