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 MCM0620
(MCM0620)
99,4400
99,4400
99,4400
99,4400
1,09

(98,3700)
1
-
2
199
2 (1)
10 (1)
10 (1)
98,3700
98,0000
96,5900
99,4000
99,4400
99,4500
3 (1)
33 (1)
2 (1)
93,3700
103,3700
17:30:00 MCM0820
(MCM0820)
98,5000
98,5000
98,5000
98,5000
0,51

(98,0000)
1
-
6
591
7 (1)
10 (1)
25 (1)
98,5000
98,0000
97,2500
99,0000
99,5000
100,2400
5 (1)
10 (1)
50 (1)
93,5000
103,5000
17:30:00 MED0420
(MED0420)





(99,9000)
-
-

1 (1)
9 (1)
-  (-)
99,9000
99,0000
99,9900
100,0000
4 (1)
50 (1)
-  (-)
95,9000
103,9000
17:30:00 MCP
(MEDIACAP)





(1,9200)
-
-

5 (1)
5 (1)
5 (1)
1,8700
1,8600
1,8500
1,9200
2,0100
2,0200
3 907 (1)
2 265 (2)
3 713 (1)
1,7300
2,1100
17:30:00 MTL
(MEDIATEL)



0,5000(#)

-32,43
(0,7400)
-
-

200 (1)
11 (1)
11 (1)
0,5000
0,0130
0,0120
-1,0000
0,6000
0,7000
200 (1)
210 (1)
300 (1)
0,6660
0,8140
17:30:00 MDG
(MEDICALG)
31,3500
29,6000
31,3500
31,2500
31,2500(#)
1,30
1,30
(30,8500)
40
-
1 747
53 368
33 (1)
14 (1)
48 (1)
31,0000
30,7000
30,2000
31,2500
31,4000
31,5000
1 272 (1)
50 (1)
100 (1)
27,8000
33,9000
17:30:00 MEDYCZNYFIZ
(MEDYCZNYFIZ)





(108,1000)
-
-

11 (1)
22 (1)
11 (1)
107,4000
107,3100
107,1000
108,3500
108,9500
109,0000
46 (1)
52 (2)
56 (1)
97,2900
118,9100
17:30:00 MNC
(MENNICA)
21,4000
21,2000
22,6000
21,6000
22,6000(#)
1,89
6,60
(21,2000)
7
-
228
4 887
230 (1)
7 (1)
100 (1)
21,6000
21,4000
21,2000
22,6000
23,0000
23,6000
820 (2)
567 (4)
1 100 (2)
19,1000
23,2000
17:30:00 MRC
(MERCATOR)
6,5800
6,4200
6,5800
6,5000
6,5800(#)
-1,22
0,00
(6,5800)
11
-
1 423
9 229
2 520 (2)
2 000 (1)
4 910 (2)
6,4200
6,4000
6,3900
6,5000
6,6600
6,6700
325 (1)
200 (1)
500 (1)
5,9300
7,2300
17:30:00 MCR
(MERCOR)
7,2000
7,1200
7,2000
7,1400
-1,92

(7,2800)
4
-
2 565
18 386
1 419 (1)
182 (1)
1 994 (1)
7,1400
7,1200
7,1000
7,2800
7,3000
7,3800
75 (1)
250 (1)
99 (1)
6,5600
8,0000
17:30:00 MEX
(MEXPOLSKA)
3,3600
3,2200
3,6600
3,6600
3,6600(#)
5,17
5,17
(3,4800)
11
-
4 663
15 383
80 (1)
80 (1)
65 (1)
2,9000
2,5000
2,3000
3,4800
3,6400
3,6600
456 (1)
800 (1)
428 (2)
3,1400
3,8200
17:30:00 MFO
(MFO)
20,0000
19,3000
20,0000
19,3000
20,0000(#)
-3,98
-0,50
(20,1000)
2
-
55
1 065
33 (1)
395 (1)
43 (1)
19,3000
19,2000
18,1000
20,0000
20,1000
20,8000
71 (1)
422 (1)
39 (1)
18,1000
22,1000
17:30:00 MIL0129
(MIL0129)





(102,6200)
-
-

1 (1)
-  (-)
-  (-)
100,0000



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





(100,5000)
-
-

10 (1)
-  (-)
-  (-)
99,8100

101,3000

10 (1)
-  (-)
-  (-)
95,5000
105,5000
17:30:00 MIL1227
(MIL1227)





(101,8000)
-
-

1 (1)
1 (1)
-  (-)
100,5000
100,0000
101,8000
102,0000
105,0000
1 (1)
1 (1)
1 (1)
97,8000
105,8000
17:30:00 MLK
(MILKILAND)





(0,4200)
-
-

10 000 (1)
30 434 (3)
-  (-)
0,0200
0,0100
0,4000
0,4100
0,4600
2 311 (4)
11 300 (1)
507 (1)
0,3780
0,4620
17:30:00 MIL
(MILLENNIUM)
7,0000
6,7550
7,0000
6,8300
6,8300(#)
-2,22
-2,22
(6,9850)
765
-
717 226
4 921 530
62 210 (6)
2 541 (1)
215 264 (6)
6,8300
6,8250
6,8200
6,9200
6,9300
6,9350
37 677 (2)
6 846 (2)
5 126 (1)
6,3000
7,7000
17:30:00 MIR
(MIRACULUM)
1,2900
1,2900
1,3000
1,3000
1,2900(#)
0,78
0,00
(1,2900)
5
-
5 556
7 173
103 (1)
2 000 (1)
4 955 (3)
1,2900
1,2800
1,2500
1,3000
1,3100
1,3400
3 635 (2)
4 880 (2)
6 400 (3)
1,1650
1,4150
17:30:00 MRB
(MIRBUD)
1,0550
0,9500
1,0550
1,0000
1,0000(#)
-5,21
-5,21
(1,0550)
98
-
128 758
129 215
1 000 (1)
2 500 (1)
1 325 (1)
0,9940
0,9900
0,9820
1,0000
1,0100
1,0200
2 546 (1)
2 850 (1)
2 000 (1)
0,9500
1,1600
17:30:00 MKI1123
(MKI1123)





(103,2000)
-
-

-  (-)
-  (-)
-  (-)




-  (-)
-  (-)
-  (-)

17:30:00 MLP0522
(MLP0522)





(100,0000)
-
-

-  (-)
-  (-)
-  (-)




-  (-)
-  (-)
-  (-)
95,0000
105,0000
17:30:00 MLP0523
(MLP0523)





(100,0000)
-
-

-  (-)
-  (-)
-  (-)




-  (-)
-  (-)
-  (-)

17:30:00 MLG
(MLPGROUP)





(44,0000)
-
-

20 (1)
4 071 (1)
-  (-)
42,6000
42,4000
46,2000
47,0000
48,0000
11 (1)
17 (1)
170 (1)
39,6000
48,4000
17:30:00 MLS
(MLSYSTEM)
21,0000
20,4000
21,6000
21,4000
1,90

(21,0000)
13
-
1 774
37 152
60 (2)
208 (2)
400 (1)
21,0000
20,5000
20,4000
21,4000
21,8000
21,9000
356 (1)
400 (1)
200 (1)
18,9000
23,1000
17:30:00 MBR
(MOBRUK)
119,0000
119,0000
119,0000
119,0000
2,59

(116,0000)
1
-
1
119
95 (2)
57 (1)
5 (1)
116,0000
113,0000
92,5000
119,0000
120,0000
121,0000
120 (1)
169 (3)
64 (1)
105,0000
127,0000
17:30:00 MOJ
(MOJ)
0,6200
0,6200
0,6200
0,6200
-1,59

(0,6300)
1
-
2 500
1 550
944 (1)
989 (1)
13 000 (1)
0,6200
0,6100
0,6000
0,6500
0,6900
0,7700
12 500 (1)
6 000 (1)
777 (1)
0,5700
0,6900
17:30:00 MOL
(MOL)
35,5000
35,5000
35,5000
35,5000
35,5000(#)
-9,07
-9,07
(39,0400)
2
-
8
284
42 (1)
208 (3)
70 (1)
35,5200
35,5000
35,0000
51,0000

410 (1)
-  (-)
-  (-)
35,1400
42,9400
17:30:00 MON
(MONNARI)
4,8600
4,5300
4,8600
4,5300
4,5300(#)
-6,79
-6,79
(4,8600)
21
-
9 625
45 311
598 (1)
425 (2)
1 319 (3)
4,5100
4,5000
4,4000
4,7500
4,7800
4,8400
1 470 (2)
850 (1)
1 000 (1)
4,3800
5,3400
17:30:00 MZN
(MORIZON)
0,7220
0,6900
0,7300
0,7300
0,7220(#)
1,11
0,00
(0,7220)
32
-
32 884
23 749
2 000 (1)
14 080 (1)
11 100 (1)
0,7300
0,7100
0,7020
0,7440
0,7460
0,7480
1 000 (1)
1 000 (1)
1 000 (1)
0,6500
0,7940
17:30:00 MSP
(MOSTALPLC)
6,4800
5,9000
6,4800
6,1800
6,2800(#)
-3,13
-1,57
(6,3800)
46
-
8 367
51 276
66 (1)
130 (1)
637 (2)
6,0000
5,9400
5,9000
6,1600
6,1800
6,3000
500 (1)
781 (1)
300 (1)
5,7600
7,0000
17:30:00 MSW
(MOSTALWAR)
4,4800
4,4800
4,4900
4,4900
4,4800(#)
0,45
0,22
(4,4700)
31
-
30 124
134 969
56 963 (2)
80 070 (6)
51 000 (5)
4,4800
4,4700
4,4600
4,4900
4,5000
4,5400
3 019 (4)
21 698 (8)
1 420 (1)
4,0300
4,9100
17:30:00 MSZ
(MOSTALZAB)
0,4360
0,4360
0,4495
0,4495
0,4495(#)
-2,28
-2,28
(0,4600)
22
-
90 616
39 779
900 (1)
350 (1)
4 430 (1)
0,4410
0,4400
0,4370
0,4495
0,4500
0,4555
14 200 (1)
16 500 (2)
7 000 (1)
0,4140
0,5060
17:30:00 ALR0421
(MRT0421)





(106,0000)
-
-

1 (1)
2 (1)
-  (-)
105,5000
104,5000
107,0000
107,9000
108,5000
1 (1)
1 (1)
1 (1)
101,0000
111,0000
17:30:00 MZA
(MUZA)





(2,8800)
-
-

116 (1)
740 (1)
2 698 (1)
2,8200
2,8000
2,7800
2,8800
2,9000
3,0000
155 (1)
3 584 (2)
122 (1)
2,6000
3,1600
17:30:00 MVP0622
(MVP0622)
100,0000
100,0000
100,0000
100,0000
100,0000(#)
0,00
0,00
(100,0000)
3
-
4
400
2 (1)
1 (1)
-  (-)
100,0000
99,0000
100,4000
101,5000
103,0000
1 (1)
1 (1)
2 (1)
96,0000
104,0000
17:30:00 MVP0821
(MVP0821)





(99,3000)
-
-

1 (1)
-  (-)
-  (-)
99,0000

99,9900
102,0000
103,0000
5 (1)
4 (1)
3 (1)
94,3000
104,3000
17:30:00 MVP1120
(MVP1120)





(99,1000)
-
-

1 (1)
-  (-)
-  (-)
98,5000

99,9500
99,9600
99,9800
1 (1)
6 (1)
2 (1)
95,1000
103,1000
17:30:00 MWT0420
(MWT0420)





(99,9800)
-
-

-  (-)
-  (-)
-  (-)




-  (-)
-  (-)
-  (-)

17:30:00 MWT0720
(MWT0720)
99,8000
99,8000
99,9000
99,9000
0,00

(99,9000)
3
-
15
1 498
3 (1)
10 (1)
10 (1)
99,8000
98,5000
96,5000
99,9000
100,0000
91 (1)
10 (1)
-  (-)
94,9000
104,9000
17:30:00 MWT0820
(MWT0820)





(100,5000)
-
-

10 (1)
10 (1)
-  (-)
100,0000
99,0000
101,5000

7 (1)
-  (-)
-  (-)
96,5000
104,5000
17:30:00 MWT0921
(MWT0921)
100,0000
100,0000
100,0000
100,0000
0,50

(99,5000)
1
-
6
600
20 (2)
-  (-)
-  (-)
99,0000

100,5000

10 (1)
-  (-)
-  (-)
95,0000
105,0000
17:30:00 MWT
(MWTRADE)
3,5200
3,5000
3,7000
3,5000
3,5200(#)
-0,57
0,00
(3,5200)
11
-
5 574
19 800
1 500 (1)
2 193 (1)
300 (1)
3,4400
3,4200
3,3800
3,5600
3,5800
3,6800
500 (1)
2 095 (1)
350 (1)
3,1800
3,8600
17:30:00 NNG
(NANOGROUP)





(3,3800)
-
-

1 264 (1)
-  (-)
-  (-)
3,0000

3,3800
3,4800
3,8400
298 (1)
620 (1)
350 (1)
3,0600
3,7000
17:30:00 NET
(NETIA)





(4,5700)
-
-

1 656 (4)
299 (1)
900 (1)
4,4600
4,4500
4,4100
4,6000
4,6200
4,6300
500 (1)
166 (1)
1 916 (1)
4,1200
5,0200
17:30:00 NEU
(NEUCA)
305,0000
305,0000
313,0000
307,0000
307,0000(#)
0,66
0,66
(305,0000)
39
-
813
250 305
200 (6)
73 (3)
743 (3)
307,0000
306,0000
305,0000
309,0000
310,0000
312,0000
11 (1)
45 (1)
10 (1)
275,0000
335,0000
17:30:00 NWG
(NEWAG)
18,0000
18,0000
18,3000
18,0000
18,0000(#)
0,00
0,00
(18,0000)
21
-
324
5 837
191 (1)
440 (1)
320 (1)
18,0000
17,7500
17,2500
18,3000
18,3500
18,4500
395 (2)
154 (2)
500 (1)
16,2000
19,8000
17:30:00 NWR
(NEWWORLDR)



0,0100(#)

-50,00
(0,0200)
-
-

1 500 (1)
-  (-)
-  (-)
0,0100

-1,0000
0,0100
0,0140
183 974 (17)
356 668 (7)
1 000 (1)
0,0140
0,0260
17:30:00 NCT
(NORTHCOAST)
4,7700
4,7700
4,7700
4,7700
-4,02

(4,9700)
10
-
10
48
1 293 (2)
493 (1)
145 (1)
4,7700
4,7600
4,7500
4,9700
5,2200
5,6000
1 520 (1)
1 000 (1)
480 (2)
4,4800
5,4600
17:30:00 NTU
(NOVATURAS)





(28,0000)
-
-

5 (1)
8 (1)
250 (1)
29,0000
28,0000
27,0000
38,0000
43,0000
25 (1)
17 (1)
-  (-)
25,2000
30,8000
17:30:00 NVT
(NOVITA)
40,0000
40,0000
40,0000
40,0000
40,0000(#)
0,00
0,00
(40,0000)
6
-
105
4 200
50 (1)
70 (1)
79 (1)
39,0000
38,5000
36,1000
40,0000
40,9000
41,9000
100 (1)
40 (1)
5 (1)
36,0000
44,0000