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 FBASH20 FGBPH20 FMTBM20 FUSDM20 GNB0321 HMI INTLADS13532 INTLDAX12864 INTLGBU25106 INTLNKX00794 INTLPKN23655 INTLUSD24554 INTSDAX18952 INTSNAG07096 INTSSLV25015 IQP KRI1020 MAB MRC OLK1123 OW20I202600 OW20K191950 OW20R201800 OW20V192450 OW20X192550 PEOH210 PKN0921 PRM RCDGRAOPEN RCFL2GASO RCFL2VNA RCFL3GAMES RCFL3SAP1 RCFL4PGN RCFL6PALL RCFS2EAD RCFS3ACP RCFS3LXS RCFS4FW203 RCFS5SUGA1 RCGETNA1222 RCNDXAOPEN RCTLBPL RCTLOIL008 RCTSCOCO09 RCTSSILV13 RON SHG UCEXSX6P0823 WTN
ostatnie notowanie: 18.10.2019
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
17:30:00 MAB
(MABION)
75,5000
73,4000
75,5000
73,6000
73,6000(#)
-2,26
-2,26
(75,3000)
56
-
2 826
208 951
700 (1)
74 (3)
50 (1)
73,5000
73,3000
73,2000
73,6000
74,0000
74,2000
49 (1)
5 (1)
31 (1)
67,8000
82,8000
17:30:00 MAK
(MAKARONPL)
4,6000
4,6000
4,6400
4,6000
4,6600(#)
-0,86
0,43
(4,6400)
2
-
700
3 236
800 (1)
1 750 (1)
2 000 (1)
4,5000
4,4400
4,3000
4,6400
4,6600
4,6800
300 (1)
1 649 (1)
500 (1)
4,1800
5,1000
17:30:00 MGT
(MANGATA)
71,0000
71,0000
71,0000
71,0000
0,71

(70,5000)
1
-
1
71
2 (1)
197 (1)
100 (1)
69,0000
64,5000
64,0000
71,0000
74,0000
74,5000
36 (2)
10 (1)
46 (1)
63,5000
77,5000
17:30:00 MVP
(MARVIPOL)
3,5400
3,4800
3,5400
3,4800
3,4800(#)
-1,69
-1,69
(3,5400)
11
-
8 083
28 390
256 (1)
3 161 (3)
868 (2)
3,4800
3,4700
3,4600
3,5000
3,5400
3,6000
983 (1)
500 (1)
847 (2)
3,1900
3,8900
17:30:00 MPH
(MASTERPHA)
5,1400
4,9200
5,4000
5,4000
5,4000(#)
5,06
5,06
(5,1400)
9
-
4 313
22 447
329 (1)
900 (2)
1 560 (1)
4,8600
4,8500
4,8100
5,5000
5,8000
5,9000
56 (1)
200 (1)
196 (1)
4,6300
5,6400
17:30:00 MXC
(MAXCOM)
17,0500
17,0500
17,0500
17,0500
-0,58

(17,1500)
1
-
2
34
92 (1)
325 (2)
65 (1)
16,0500
16,0000
15,6000
16,5000
17,0500
17,1000
40 (1)
45 (1)
10 (1)
15,4500
18,8500
17:30:00 MBK
(MBANK)
385,0000
373,8000
385,0000
378,2000
378,2000(#)
-1,77
-1,77
(385,0000)
1702
-
32 017
12 112 525
1 000 (1)
221 (2)
780 (2)
377,0000
376,8000
376,6000
378,2000
378,4000
378,6000
1 024 (2)
363 (3)
390 (3)
346,6000
423,4000
17:30:00 MBHPA22
(MBHPA22)





(99,9000)
-
-

-  (-)
-  (-)
-  (-)




-  (-)
-  (-)
-  (-)

17:30:00 MBHPA23
(MBHPA23)





(100,0000)
-
-

-  (-)
-  (-)
-  (-)




-  (-)
-  (-)
-  (-)

17:30:00 MBHPA24
(MBHPA24)





(95,0000)
-
-

-  (-)
-  (-)
-  (-)




-  (-)
-  (-)
-  (-)

17:30:00 MBHPA25
(MBHPA25)





(99,5000)
-
-

-  (-)
-  (-)
-  (-)




-  (-)
-  (-)
-  (-)

17:30:00 MBHPA26
(MBHPA26)





(100,0000)
-
-

-  (-)
-  (-)
-  (-)




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

-  (-)
-  (-)
-  (-)




-  (-)
-  (-)
-  (-)

17:30:00 MBHPA31
(MBHPA31)





(100,0000)
-
-

-  (-)
-  (-)
-  (-)




-  (-)
-  (-)
-  (-)

17:30:00 MBHPA32
(MBHPA32)





(101,0000)
-
-

-  (-)
-  (-)
-  (-)




-  (-)
-  (-)
-  (-)
96,0000
106,0000
17:30:00 MBHPA33
(MBHPA33)





(100,0000)
-
-

-  (-)
-  (-)
-  (-)




-  (-)
-  (-)
-  (-)

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)
-
-

-  (-)
-  (-)
-  (-)




-  (-)
-  (-)
-  (-)
95,0000
105,0000
17:30:00 MBHPE10
(MBHPE10)





(100,0000)
-
-

-  (-)
-  (-)
-  (-)




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

-  (-)
-  (-)
-  (-)




-  (-)
-  (-)
-  (-)

17:30:00 MBHPE15
(MBHPE15)





(100,0000)
-
-

-  (-)
-  (-)
-  (-)




-  (-)
-  (-)
-  (-)

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)





(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
17:30:00 MBK1028
(MBK1028)





(99,9900)
-
-

1 (1)
-  (-)
-  (-)
99,2000

100,7000
101,0000
1 (1)
4 (1)
-  (-)
95,9900
103,9900
17:30:00 MBK1030
(MBK1030)





(101,2000)
-
-

1 (1)
-  (-)
-  (-)
99,0000

105,0000

1 (1)
-  (-)
-  (-)
97,2000
105,2000
17:30:00 MBW
(MBWS)
9,3500
9,3500
9,3500
9,3500
11,2000(#)
0,00
19,79
(9,3500)
1
-
14
131
5 (1)
100 (1)
806 (1)
11,2000
9,1700
9,1600
11,2000
11,5000
14,8000
25 (1)
44 (1)
198 (1)
8,4200
10,2800
17:30:00 MCF0222
(MCF0222)
95,0000
95,0000
95,0000
95,0000
1,06

(94,0000)
3
-
7
665
6 (1)
11 (2)
5 (1)
94,0100
94,0000
93,8600
95,0000
95,3000
96,2900
118 (2)
10 (1)
13 (1)
89,0000
99,0000
17:30:00 MCF1020
(MCF1020)
99,2000
99,2000
99,2000
99,2000
0,20

(99,0000)
1
-
2
198
14 (2)
10 (1)
2 (1)
99,0000
98,2000
98,0500
99,2000
99,4700
99,6900
8 (1)
20 (1)
10 (1)
94,0000
104,0000
17:30:00 MCF1121
(MCF1121)





(95,0000)
-
-

5 (1)
10 (1)
6 (1)
95,2600
95,2500
95,2000
95,4500
96,7000
96,7400
10 (1)
4 (1)
6 (1)
90,0000
100,0000
17:30:00 MCI
(MCI)
8,6000
8,6000
8,8200
8,8200
3,28

(8,5400)
10
-
5 403
46 645
1 197 (2)
690 (3)
4 219 (4)
8,6000
8,5400
8,5000
8,7800
8,8000
8,8200
355 (1)
1 000 (1)
338 (1)
7,7000
9,3800
17:30:00 MCI0321
(MCI0321)





(98,8000)
-
-

3 (1)
5 (1)
-  (-)
99,0000
98,8100


-  (-)
-  (-)
-  (-)
94,8000
102,8000
17:30:00 MCI0620
(MCI0620)





(102,0000)
-
-

-  (-)
-  (-)
-  (-)




-  (-)
-  (-)
-  (-)
98,0000
106,0000
17:30:00 MCI1219
(MCI1219)





(100,0000)
-
-

18 (1)
-  (-)
-  (-)
100,0000

100,4500

5 (1)
-  (-)
-  (-)
96,0000
104,0000
17:30:00 MCM0620
(MCM0620)





(100,0500)
-
-

9 (1)
10 (1)
2 (1)
98,6100
98,6000
98,3700
100,0500
100,1000
100,2500
3 (1)
34 (2)
40 (1)
95,0500
105,0500
17:30:00 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)
95,2400
105,2400
17:30:00 MED0420
(MED0420)





(97,0000)
-
-

4 (1)
-  (-)
-  (-)
98,0100

99,0000
101,5000
4 (1)
2 (1)
-  (-)
92,0000
102,0000
17:30:00 MCP
(MEDIACAP)





(2,2500)
-
-

3 489 (1)
1 500 (1)
5 (1)
2,1500
2,1000
2,0200
2,2000
2,2500
2,3000
7 016 (1)
3 334 (1)
1 000 (1)
2,0300
2,4700
17:30:00 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
810 (3)
300 (1)
543 (1)
0,6660
0,8140
17:30:00 MDG
(MEDICALG)
30,0500
29,2000
30,0500
29,8500
30,0500(#)
1,19
1,86
(29,5000)
16
-
3 446
101 455
264 (3)
87 (3)
70 (1)
29,4000
29,3000
29,2500
29,8000
29,8500
29,9000
29 (1)
55 (1)
29 (1)
26,5500
32,4500
17:30:00 MEDYCZNYFIZ
(MEDYCZNYFIZ)





(107,4000)
-
-

82 (2)
55 (1)
195 (1)
108,3000
108,2500
108,1500


-  (-)
-  (-)
-  (-)
96,6600
118,1400
17:30:00 MNC
(MENNICA)





(23,0000)
-
-

200 (1)
495 (1)
35 (1)
23,0000
22,8000
22,6000
23,6000
23,8000
24,0000
900 (3)
741 (2)
6 000 (4)
20,8000
25,2000