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 BPHFIZMLI CLE ECH EHG FATTH20 FFINH20 FMILM20 FTPEM20 GNB0220 HBS0421 INTLADS11635 INTLDAX00281 INTLEUR23895 INTLNDX23994 INTLPKN16303 INTLUSD21287 INTSCDR24802 INTSNAG04085 INTSSLV02352 IPOGPARPA KRI0320 LPP MDG OEX OW20I202300 OW20K191800 OW20O202700 OW20V192375 OW20X192400 PEO1027 PKN0420 PMA RCCORNAOPEN RCFL2EON RCFL2SZG RCFL3EUH RCFL3ROS RCFL4OIL2 RCFL6GOLD RCFS2DPW1 RCFS2WHT2 RCFS3LIGH2 RCFS4ESX RCFS5SILVE RCGETNA06222 RCLSOYAOPEN2 RCTHYAOPEN RCTLOIL0015 RCTSCBK3 RCTSSBO3 RON0522 STP UCEXSTOXX1221 WLB
ostatnie notowanie: 17.10.2019
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
10:14:20 LPP
(LPP)
8 045,0000
8 000,0000
8 080,0000
8 080,0000
8 045,0000(#)
0,37
-0,06
(8 050,0000)
28
-
33
265 730
7 (4)
1 (1)
2 (2)
8 080,0000
8 075,0000
8 070,0000
8 095,0000
8 100,0000
8 105,0000
3 (1)
1 (1)
1 (1)
7 245,0000
8 855,0000
10:09:54 LSI
(LSISOFT)
13,8000
13,8000
13,9500
13,9500
13,8000(#)
1,45
0,36
(13,7500)
17
-
3 014
41 653
900 (2)
354 (2)
284 (2)
13,8000
13,7000
13,5000
13,9500
14,0000
14,2000
594 (2)
2 530 (3)
1 000 (1)
12,4000
15,1000
10:14:06 LBW
(LUBAWA)
0,8660
0,8540
0,8680
0,8680
0,8660(#)
0,23
0,00
(0,8660)
5
-
4 204
3 617
8 900 (2)
11 000 (2)
10 000 (1)
0,8540
0,8520
0,8500
0,8680
0,8700
0,8800
8 278 (1)
17 274 (2)
1 900 (1)
0,7800
0,9520
10:06:02 MAB
(MABION)
75,0000
74,9000
75,6000
74,9000
0,27

(74,7000)
9
-
250
18 742
40 (1)
12 (1)
45 (1)
74,8000
74,7000
74,6000
75,6000
76,0000
76,1000
13 (1)
223 (2)
165 (1)
67,3000
82,1000
09:00:00 MAK
(MAKARONPL)





(4,6400)
-
-

1 000 (2)
1 750 (1)
333 (1)
4,4600
4,4400
3,9000
4,6400
4,6600
4,6800
2 312 (3)
1 649 (1)
500 (1)
4,1800
5,1000
09:01:53 MGT
(MANGATA)
68,0000
68,0000
68,0000
68,0000
-2,16

(69,5000)
1
-
2
136
120 (1)
40 (1)
97 (1)
66,0000
65,0000
64,5000
68,0000
69,0000
69,5000
148 (1)
110 (1)
123 (1)
63,0000
76,0000
09:00:00 MVP
(MARVIPOL)





(3,5100)
-
-

494 (1)
1 600 (2)
6 990 (2)
3,5100
3,4600
3,4500
3,5400
3,6000
3,6400
2 300 (1)
847 (2)
2 409 (1)
3,1600
3,8600
09:00:00 MPH
(MASTERPHA)
5,1400
5,1400
5,1400
5,1400
5,1400(#)
0,00
0,00
(5,1400)
1
-
2
10
1 550 (1)
2 500 (1)
1 160 (2)
4,9200
4,5200
4,5000
5,1400
5,1600
5,5000
903 (1)
1 460 (1)
56 (1)
4,6300
5,6400
09:01:26 MXC
(MAXCOM)
17,1500
17,1500
17,1500
17,1500
-0,58

(17,2500)
1
-
2
34
92 (1)
757 (2)
200 (1)
16,0500
16,0000
15,9000
16,6000
17,1500
17,2000
608 (1)
42 (1)
100 (1)
15,5500
18,9500
10:20:59 MBK
(MBANK)
388,2000
385,8000
390,6000
390,6000
388,2000(#)
0,98
0,36
(386,8000)
70
-
1 607
624 040
37 (2)
17 (1)
17 (1)
390,0000
389,8000
389,6000
390,8000
391,2000
391,4000
200 (1)
17 (1)
29 (2)
348,2000
425,4000
09:00:00 MBHPA22
(MBHPA22)





(99,9000)
-
-

-  (-)
-  (-)
-  (-)




-  (-)
-  (-)
-  (-)

09:00:00 MBHPA23
(MBHPA23)





(100,0000)
-
-

-  (-)
-  (-)
-  (-)




-  (-)
-  (-)
-  (-)
95,0000
105,0000
09:00:00 MBHPA24
(MBHPA24)





(95,0000)
-
-

-  (-)
-  (-)
-  (-)




-  (-)
-  (-)
-  (-)
90,0000
100,0000
09:00:00 MBHPA25
(MBHPA25)





(99,5000)
-
-

-  (-)
-  (-)
-  (-)




-  (-)
-  (-)
-  (-)
94,5000
104,5000
09:00:00 MBHPA26
(MBHPA26)





(100,0000)
-
-

-  (-)
-  (-)
-  (-)




-  (-)
-  (-)
-  (-)

09:00:00 MBHPA27
(MBHPA27)





(100,0000)
-
-

-  (-)
-  (-)
-  (-)




-  (-)
-  (-)
-  (-)

09:00:00 MBHPA28
(MBHPA28)





(100,0000)
-
-

-  (-)
-  (-)
-  (-)




-  (-)
-  (-)
-  (-)
95,0000
105,0000
09:00:00 MBHPA29
(MBHPA29)





(100,0000)
-
-

-  (-)
-  (-)
-  (-)




-  (-)
-  (-)
-  (-)
95,0000
105,0000
09:00:00 MBHPA30
(MBHPA30)





(100,0000)
-
-

-  (-)
-  (-)
-  (-)




-  (-)
-  (-)
-  (-)

09:00:00 MBHPA31
(MBHPA31)





(100,0000)
-
-

-  (-)
-  (-)
-  (-)




-  (-)
-  (-)
-  (-)

09:00:00 MBHPA32
(MBHPA32)





(101,0000)
-
-

-  (-)
-  (-)
-  (-)




-  (-)
-  (-)
-  (-)
96,0000
106,0000
09:00:00 MBHPA33
(MBHPA33)





(100,0000)
-
-

-  (-)
-  (-)
-  (-)




-  (-)
-  (-)
-  (-)

09:00:00 MBHPA35
(MBHPA35)





(100,0000)
-
-

-  (-)
-  (-)
-  (-)




-  (-)
-  (-)
-  (-)

09:00:00 MBHPE05
(MBHPE05)





(100,0000)
-
-

-  (-)
-  (-)
-  (-)




-  (-)
-  (-)
-  (-)
95,0000
105,0000
09:00:00 MBHPE06
(MBHPE06)





(100,0000)
-
-

-  (-)
-  (-)
-  (-)




-  (-)
-  (-)
-  (-)

09:00:00 MBHPE07
(MBHPE07)





(100,0000)
-
-

-  (-)
-  (-)
-  (-)




-  (-)
-  (-)
-  (-)

09:00:00 MBHPE10
(MBHPE10)





(100,0000)
-
-

-  (-)
-  (-)
-  (-)




-  (-)
-  (-)
-  (-)

09:00:00 MBHPE11
(MBHPE11)





(100,0000)
-
-

-  (-)
-  (-)
-  (-)




-  (-)
-  (-)
-  (-)

09:00:00 MBHPE12
(MBHPE12)





(100,0000)
-
-

-  (-)
-  (-)
-  (-)




-  (-)
-  (-)
-  (-)
95,0000
105,0000
09:00:00 MBHPE13
(MBHPE13)





(100,0000)
-
-

-  (-)
-  (-)
-  (-)




-  (-)
-  (-)
-  (-)
95,0000
105,0000
09:00:00 MBHPE14
(MBHPE14)





(100,0000)
-
-

-  (-)
-  (-)
-  (-)




-  (-)
-  (-)
-  (-)

09:00:00 MBHPE15
(MBHPE15)





(100,0000)
-
-

-  (-)
-  (-)
-  (-)




-  (-)
-  (-)
-  (-)
95,0000
105,0000
09:00:00 MBHPE16
(MBHPE16)





(100,0000)
-
-

-  (-)
-  (-)
-  (-)




-  (-)
-  (-)
-  (-)

09:00:00 MBHPE17
(MBHPE17)





(100,0000)
-
-

-  (-)
-  (-)
-  (-)




-  (-)
-  (-)
-  (-)

09:00:00 MBK0125
(MBK0125)





(100,0500)
-
-

2 (1)
2 (1)
2 (1)
100,0500
99,8100
99,6100
100,3000
100,4900
100,5000
2 (1)
2 (1)
1 (1)
96,0500
104,0500
09:00:00 MBK1028
(MBK1028)





(99,5000)
-
-

1 (1)
-  (-)
-  (-)
99,0000

99,9900
100,5000
101,0000
1 (1)
1 (1)
4 (1)
94,5000
104,5000
09:00:00 MBK1030
(MBK1030)





(101,2000)
-
-

1 (1)
-  (-)
-  (-)
99,0000

105,0000

1 (1)
-  (-)
-  (-)
97,2000
105,2000
09:00:00 MBW
(MBWS)





(9,4700)
-
-

1 (1)
813 (1)
100 (1)
9,4700
9,3500
9,1700
9,8100
11,5000
14,8000
775 (1)
44 (1)
198 (1)
8,5300
10,4000
09:00:00 MCF0222
(MCF0222)





(94,0000)
-
-

6 (1)
11 (2)
5 (1)
94,0100
94,0000
93,8600
95,0000
95,3000
96,2900
125 (2)
10 (1)
13 (1)
89,0000
99,0000
09:00:00 MCF1020
(MCF1020)





(99,0000)
-
-

14 (2)
10 (1)
2 (1)
99,0000
98,2000
98,0500
99,2000
99,4700
99,6900
10 (1)
20 (1)
10 (1)
94,0000
104,0000
09:00:00 MCF1121
(MCF1121)





(95,0000)
-
-

6 (1)
5 (1)
3 (1)
95,2000
95,0200
94,2100
95,4500
96,1500
96,1900
10 (1)
4 (1)
4 (1)
90,0000
100,0000
09:00:00 MCI
(MCI)
8,6000
8,6000
8,6000
8,6000
8,6000(#)
0,00
0,00
(8,6000)
2
-
200
1 720
200 (1)
3 235 (1)
1 230 (2)
8,5400
8,5200
8,5000
8,6000
8,6600
8,7000
1 813 (1)
1 990 (1)
286 (2)
7,7400
9,4600
09:00:00 MCI0321
(MCI0321)





(98,8000)
-
-

5 (1)
-  (-)
-  (-)
98,8100



-  (-)
-  (-)
-  (-)
93,8000
103,8000
09:00:00 MCI0620
(MCI0620)





(102,0000)
-
-

-  (-)
-  (-)
-  (-)




-  (-)
-  (-)
-  (-)
98,0000
106,0000
09:00:00 MCI1219
(MCI1219)





(100,0000)
-
-

18 (1)
-  (-)
-  (-)
100,0000

100,4500

5 (1)
-  (-)
-  (-)
95,0000
105,0000
09:00:00 MCM0620
(MCM0620)





(100,0500)
-
-

10 (1)
2 (1)
10 (1)
98,6000
98,3700
96,5900
100,0500
100,1000
100,2500
3 (1)
34 (2)
40 (1)
96,0500
104,0500
09:00:00 MCM0820
(MCM0820)





(100,2400)
-
-

10 (1)
10 (1)
20 (1)
99,1000
96,2500
95,0000
100,2400
100,4000
100,5000
43 (1)
5 (1)
14 (3)
96,2400
104,2400
09:00:00 MED0420
(MED0420)





(97,0000)
-
-

4 (1)
-  (-)
-  (-)
98,0100

99,0000
101,5000
4 (1)
2 (1)
-  (-)
93,0000
101,0000
09:00:00 MCP
(MEDIACAP)





(2,3600)
-
-

3 334 (1)
1 500 (1)
5 (1)
2,2500
2,1000
2,0200
2,3000
2,3400
2,3500
1 000 (1)
8 000 (1)
10 350 (1)
2,1300
2,5900
08:30:13 MTL
(MEDIATEL)



0,0100(#)

-98,65
(0,7400)
-
-

200 (1)
11 (1)
14 422 (4)
0,5000
0,0110
0,0100
-1,0000
0,7000
0,7400
610 (2)
300 (1)
543 (1)
0,6660
0,8140