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
09:56:42 LVC
(LIVECHAT)
36,5500
36,5500
36,9500
36,8500
36,5500(#)
0,55
-0,27
(36,6500)
23
-
1 455
53 442
300 (2)
636 (1)
3 (1)
36,7500
36,7000
36,6500
36,9000
36,9500
37,0000
240 (2)
60 (2)
294 (6)
33,0000
40,3000
09:00:00 LKD0621
(LKD0621)





(101,8400)
-
-

4 (1)
2 (1)
20 (1)
99,1800
98,5100
98,5000
101,4900
101,5000
101,8100
10 (1)
20 (1)
7 (2)
96,8400
106,8400
09:00:00 LMASFIZ
(LMASFIZ)





(1 145,0000)
-
-

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


-  (-)
-  (-)
-  (-)
1 030,5000
1 259,5000
09:00:00 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
09:00:00 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
09:00:00 LMDSFIZ
(LMDSFIZ)





(1 000,0000)
-
-

17 (2)
7 (1)
10 (1)
991,9100
991,9000
991,1000
1 039,9000
1 290,0000
2 (1)
69 (1)
-  (-)
900,0000
1 100,0000
09:00:00 LMESFIZ
(LMESFIZ)





(1 035,1000)
-
-

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


-  (-)
-  (-)
-  (-)
931,5900
1 138,6100
09:27:24 LKD
(LOKUM)
13,4000
13,4000
13,4000
13,4000
0,00

(13,4000)
1
-
60
804
680 (2)
156 (1)
120 (1)
12,9000
12,8000
12,7000
13,5000
13,7000
13,8000
560 (1)
267 (1)
252 (3)
12,1000
14,7000
10:03:33 LTS
(LOTOS)
85,5600
84,2400
85,9800
84,6000
85,5600(#)
-1,92
-0,81
(86,2600)
350
-
42 000
3 557 129
202 (2)
355 (2)
748 (2)
84,5400
84,5200
84,5000
84,6200
84,6400
84,6600
532 (5)
100 (1)
290 (2)
77,6400
94,8800
09:56:34 LPP
(LPP)
8 295,0000
8 245,0000
8 295,0000
8 290,0000
8 295,0000(#)
0,30
0,36
(8 265,0000)
25
-
27
223 285
1 (1)
1 (1)
4 (2)
8 270,0000
8 265,0000
8 260,0000
8 290,0000
8 295,0000
8 305,0000
3 (3)
2 (2)
6 (4)
7 440,0000
9 090,0000
09:00:10 LSI
(LSISOFT)
14,3000
14,1500
14,3000
14,3000
0,00

(14,3000)
2
-
170
2 406
397 (1)
1 000 (3)
544 (1)
13,9500
13,9000
13,8000
14,3000
14,3500
14,4000
1 537 (3)
750 (2)
1 000 (1)
12,9000
15,7000
09:57:26 LBW
(LUBAWA)
0,8500
0,8360
0,8500
0,8360
0,8500(#)
-1,65
0,00
(0,8500)
13
-
23 923
20 122
4 000 (1)
8 888 (1)
12 000 (1)
0,8360
0,8340
0,8320
0,8400
0,8440
0,8460
800 (1)
11 001 (3)
5 025 (1)
0,7660
0,9340
09:51:28 MAB
(MABION)
85,2000
84,0000
85,2000
84,0000
-1,75

(85,5000)
2
-
12
1 009
40 (1)
25 (1)
158 (1)
84,0000
83,8000
83,7000
84,8000
84,9000
85,0000
11 (1)
71 (1)
2 418 (1)
77,0000
94,0000
09:31:58 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)
982 (1)
1 000 (1)
4,3000
4,2400
4,2200
4,4000
4,5000
4,5800
567 (1)
2 130 (2)
500 (1)
3,9600
4,8400
09:35:41 MGT
(MANGATA)
66,0000
66,0000
66,0000
66,0000
0,00

(66,0000)
1
-
1
66
165 (2)
112 (1)
30 (2)
64,5000
64,0000
63,5000
66,0000
67,0000
67,5000
225 (1)
120 (1)
37 (2)
59,5000
72,5000
09:12:26 MVP
(MARVIPOL)
3,4000
3,4000
3,4000
3,4000
3,4000(#)
-0,58
-0,58
(3,4200)
2
-
4 173
14 188
500 (1)
2 859 (4)
127 (1)
3,3700
3,3500
3,3400
3,4000
3,4200
3,4400
1 043 (2)
1 179 (2)
262 (1)
3,0800
3,7600
09:00:00 MPH
(MASTERPHA)
5,6200
5,6200
5,6200
5,6200
5,6200(#)
0,00
0,00
(5,6200)
1
-
3
17
1 600 (1)
2 380 (1)
1 390 (1)
5,4600
5,4400
5,4200
5,6000
5,6200
5,6400
1 270 (1)
777 (1)
3 000 (2)
5,0600
6,1800
09:01:29 MXC
(MAXCOM)
19,4500
19,4500
19,4500
19,4500
-0,26

(19,5000)
1
-
2
39
552 (1)
27 (1)
75 (1)
18,3000
18,2500
17,6500
18,4000
19,4500
19,5000
2 (1)
23 (1)
95 (1)
17,5500
21,4000
09:55:32 MBK
(MBANK)
316,4000
316,0000
321,8000
319,6000
316,4000(#)
0,19
-0,82
(319,0000)
68
-
889
283 574
55 (4)
46 (2)
20 (1)
318,4000
318,2000
318,0000
319,6000
319,8000
320,0000
78 (3)
20 (1)
20 (1)
287,2000
350,8000
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)
-
-

6 (2)
-  (-)
-  (-)
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)
-
-

-  (-)
-  (-)
-  (-)




-  (-)
-  (-)
-  (-)
95,0000
105,0000
09:00:00 MBHPA28
(MBHPA28)





(100,0000)
-
-

-  (-)
-  (-)
-  (-)




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





(100,0000)
-
-

-  (-)
-  (-)
-  (-)




-  (-)
-  (-)
-  (-)

09:00:00 MBHPA30
(MBHPA30)





(100,0000)
-
-

-  (-)
-  (-)
-  (-)




-  (-)
-  (-)
-  (-)
95,0000
105,0000
09:00:00 MBHPA31
(MBHPA31)





(100,0000)
-
-

-  (-)
-  (-)
-  (-)




-  (-)
-  (-)
-  (-)

09:00:00 MBHPA32
(MBHPA32)





(101,0000)
-
-

-  (-)
-  (-)
-  (-)




-  (-)
-  (-)
-  (-)

09:00:00 MBHPA33
(MBHPA33)





(100,0000)
-
-

-  (-)
-  (-)
-  (-)




-  (-)
-  (-)
-  (-)
95,0000
105,0000
09:00:00 MBHPA35
(MBHPA35)





(100,0000)
-
-

-  (-)
-  (-)
-  (-)




-  (-)
-  (-)
-  (-)

09:00:00 MBHPE05
(MBHPE05)





(100,0000)
-
-

-  (-)
-  (-)
-  (-)




-  (-)
-  (-)
-  (-)

09:00:00 MBHPE06
(MBHPE06)





(100,0000)
-
-

-  (-)
-  (-)
-  (-)




-  (-)
-  (-)
-  (-)

09:00:00 MBHPE07
(MBHPE07)





(100,0000)
-
-

-  (-)
-  (-)
-  (-)




-  (-)
-  (-)
-  (-)

09:00:00 MBHPE09
(MBHPE09)





(100,0000)
-
-

-  (-)
-  (-)
-  (-)




-  (-)
-  (-)
-  (-)

09:00:00 MBHPE10
(MBHPE10)





(100,0000)
-
-

-  (-)
-  (-)
-  (-)




-  (-)
-  (-)
-  (-)

09:00:00 MBHPE11
(MBHPE11)





(100,0000)
-
-

-  (-)
-  (-)
-  (-)




-  (-)
-  (-)
-  (-)
95,0000
105,0000
09:00:00 MBHPE12
(MBHPE12)





(100,0000)
-
-

-  (-)
-  (-)
-  (-)




-  (-)
-  (-)
-  (-)

09:00:00 MBHPE13
(MBHPE13)





(100,0000)
-
-

-  (-)
-  (-)
-  (-)




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





(100,0000)
-
-

-  (-)
-  (-)
-  (-)




-  (-)
-  (-)
-  (-)
95,0000
105,0000
09:00:00 MBHPE15
(MBHPE15)





(100,0000)
-
-

-  (-)
-  (-)
-  (-)




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





(100,0000)
-
-

-  (-)
-  (-)
-  (-)




-  (-)
-  (-)
-  (-)
95,0000
105,0000
09:00:00 MBHPE17
(MBHPE17)





(100,0000)
-
-

-  (-)
-  (-)
-  (-)




-  (-)
-  (-)
-  (-)
95,0000
105,0000
09:00:00 MBK0125
(MBK0125)





(101,0000)
-
-

1 (1)
1 (1)
-  (-)
101,0000
100,2100
101,5900
101,6000
101,6100
1 (1)
1 (1)
1 (1)
96,0000
106,0000
09:00:00 MBK1028
(MBK1028)





(101,5000)
-
-

1 (1)
-  (-)
-  (-)
100,0000

102,7500

1 (1)
-  (-)
-  (-)
99,5000
103,5000
09:00:00 MBK1030
(MBK1030)





(101,2000)
-
-

1 (1)
-  (-)
-  (-)
100,0000

105,0000

1 (1)
-  (-)
-  (-)
96,2000
106,2000
09:00:00 MBW
(MBWS)





(11,5000)
-
-

746 (1)
120 (1)
100 (1)
10,2000
9,4700
9,1700
10,7000
11,5000
14,8000
711 (1)
46 (1)
198 (1)
10,3600
12,6400
09:00:00 MCF0222
(MCF0222)





(94,1100)
-
-

5 (1)
10 (1)
10 (1)
93,5000
93,0100
90,0000
95,5000
95,9900
96,0000
10 (1)
10 (1)
11 (1)
89,1100
99,1100
09:00:00 MCF1020
(MCF1020)





(98,0000)
-
-

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