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
17:30:00 MCF1121
(MCF1121)





(95,7000)
-
-

5 (1)
3 (1)
5 (1)
95,1200
95,1100
94,6300
95,9700
95,9800
96,0200
9 (1)
3 (1)
10 (1)
90,7000
100,7000
17:30:00 MCI
(MCI)
9,1000
9,1000
9,1400
9,1000
9,1000(#)
-0,44
-0,44
(9,1400)
17
-
6 848
62 385
20 (1)
500 (1)
100 (1)
9,0200
9,0000
8,3000
9,1000
9,1600
9,3400
376 (1)
700 (1)
150 (1)
8,2400
10,0500
17:30:00 MCI0321
(MCI0321)





(99,0000)
-
-

10 (1)
-  (-)
-  (-)
98,1100



-  (-)
-  (-)
-  (-)
94,0000
104,0000
17:30:00 MCI0620
(MCI0620)





(102,0000)
-
-

-  (-)
-  (-)
-  (-)




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





(95,0000)
-
-

20 (1)
-  (-)
-  (-)
98,0000

100,5000

4 (1)
-  (-)
-  (-)
91,0000
99,0000
17:30:00 MCM0620
(MCM0620)





(100,0000)
-
-

10 (1)
2 (1)
10 (1)
99,5000
98,3700
96,5900
100,0000
100,2500
100,3500
4 (1)
40 (1)
5 (1)
95,0000
105,0000
17:30:00 MCM0820
(MCM0820)





(99,0000)
-
-

10 (2)
10 (1)
10 (1)
99,0000
98,0000
96,2500
99,4800
99,5000
100,0000
5 (1)
10 (1)
5 (1)
95,0000
103,0000
17:30:00 MED0420
(MED0420)





(97,0000)
-
-

-  (-)
-  (-)
-  (-)


99,0000
99,9900
1 (1)
4 (1)
-  (-)
92,0000
102,0000
17:30:00 MCP
(MEDIACAP)
2,1500
2,1400
2,1800
2,1800
1,40

(2,1500)
12
-
3 121
6 713
4 000 (1)
3 572 (1)
2 147 (1)
2,1200
2,1000
2,0700
2,1500
2,1900
2,2000
1 000 (1)
8 697 (2)
9 132 (3)
1,9350
2,3600
17:30:00 MTL
(MEDIATEL)



0,0100(#)

-98,65
(0,7400)
-
-

11 (1)
1 (1)
1 (1)
-1,0000
11,1100
1,1100
-1,0000
0,6000
0,7000
490 (2)
210 (1)
300 (1)
0,6660
0,8140
17:30:00 MDG
(MEDICALG)
30,8000
30,0500
31,6500
31,3500
31,3500(#)
1,62
1,62
(30,8500)
29
-
1 037
32 008
45 (1)
5 (1)
10 (1)
31,2000
30,9000
30,1500
31,3500
31,4000
31,4500
98 (1)
986 (1)
500 (1)
27,8000
33,9000
17:30:00 MEDYCZNYFIZ
(MEDYCZNYFIZ)





(108,3600)
-
-

55 (1)
102 (1)
21 (1)
109,9500
109,9000
109,2500


-  (-)
-  (-)
-  (-)
97,5300
119,1900
17:30:00 MNC
(MENNICA)
22,6000
22,0000
22,8000
22,8000
22,8000(#)
-0,87
-0,87
(23,0000)
12
-
1 541
34 565
2 110 (2)
145 (2)
23 (1)
21,6000
21,4000
21,2000
22,8000
23,0000
23,4000
93 (1)
550 (2)
118 (2)
20,8000
25,2000
17:30:00 MRC
(MERCATOR)
6,3400
5,7100
6,3400
6,0000
6,0000(#)
-4,00
-4,00
(6,2500)
24
-
6 774
40 940
800 (2)
620 (2)
1 500 (1)
5,9000
5,8600
5,8400
6,1000
6,1400
6,1500
1 129 (1)
127 (1)
1 745 (1)
5,6300
6,8700
17:30:00 MCR
(MERCOR)
7,5400
7,5400
7,7800
7,7800
7,5400(#)
-1,27
-4,31
(7,8800)
3
-
502
3 786
650 (2)
1 518 (2)
105 (1)
7,5000
7,4200
7,4000
7,7800
7,8800
7,9400
1 192 (2)
773 (1)
354 (1)
7,1000
8,6600
17:30:00 MEX
(MEXPOLSKA)
2,9800
2,8200
2,9800
2,9400
2,9800(#)
-2,00
-0,67
(3,0000)
3
-
1 102
3 204
500 (1)
525 (3)
210 (1)
2,8400
2,8000
2,7600
2,9400
2,9600
2,9800
444 (1)
1 090 (1)
86 (1)
2,7000
3,3000
17:30:00 MFO
(MFO)
19,0000
18,3000
19,0000
18,3000
19,0000(#)
0,00
3,83
(18,3000)
3
-
204
3 775
1 714 (2)
73 (1)
120 (2)
17,8000
17,6500
17,1500
18,3000
18,4000
18,5000
449 (1)
150 (1)
135 (1)
16,5000
20,1000
17:30:00 MIL0129
(MIL0129)





(99,7000)
-
-

1 (1)
-  (-)
-  (-)
99,0000

100,5000

1 (1)
-  (-)
-  (-)
94,7000
104,7000
17:30:00 MIL0420
(MIL0420)





(100,5000)
-
-

10 (1)
-  (-)
-  (-)
99,8100

101,3000

10 (1)
-  (-)
-  (-)
96,5000
104,5000
17:30:00 MIL1227
(MIL1227)





(99,7000)
-
-

1 (1)
-  (-)
-  (-)
99,1600

100,5000
105,0000
1 (1)
1 (1)
-  (-)
94,7000
104,7000
17:30:00 MLK
(MILKILAND)





(0,4500)
-
-

34 (1)
10 000 (1)
30 000 (2)
0,2000
0,0200
0,0100
0,4500
0,4600
0,4700
10 267 (3)
507 (1)
7 271 (2)
0,4050
0,4950
17:30:00 MIL
(MILLENNIUM)
6,2200
5,8100
6,2400
5,8950
5,8950(#)
-6,13
-6,13
(6,2800)
1318
-
2 140 832
12 712 566
8 407 (4)
52 (1)
69 874 (3)
5,8950
5,8900
5,8850
5,9250
5,9350
5,9400
14 669 (2)
14 644 (2)
14 632 (3)
5,6550
6,9050
17:30:00 MIR
(MIRACULUM)
1,1900
1,1900
1,2000
1,1900
1,1900(#)
6,25
6,25
(1,1200)
3
-
1 799
2 146
8 (1)
5 000 (1)
1 000 (1)
1,1900
1,1200
1,1100
1,2100
1,2200
1,2400
200 (1)
2 000 (2)
543 (1)
1,0100
1,2300
17:30:00 MRB
(MIRBUD)
0,8340
0,7900
0,8340
0,8080
0,8080(#)
-2,42
-2,42
(0,8280)
116
-
310 918
251 407
1 466 (1)
5 000 (1)
345 (1)
0,8000
0,7940
0,7920
0,8080
0,8100
0,8180
3 725 (3)
500 (1)
3 000 (1)
0,7460
0,9100
17:30:00 MKI1123
(MKI1123)





(103,2000)
-
-

-  (-)
-  (-)
-  (-)




-  (-)
-  (-)
-  (-)
98,2000
108,2000
17:30:00 MLP0522
(MLP0522)





(100,0000)
-
-

-  (-)
-  (-)
-  (-)




-  (-)
-  (-)
-  (-)

17:30:00 MLP0523
(MLP0523)





(100,0000)
-
-

-  (-)
-  (-)
-  (-)




-  (-)
-  (-)
-  (-)
95,0000
105,0000
17:30:00 MLG
(MLPGROUP)
47,0000
47,0000
47,8000
47,0000
47,0000(#)
0,00
0,00
(47,0000)
6
-
385
18 096
98 (1)
3 (1)
-  (-)
47,0000
35,0000
49,6000

2 152 (4)
-  (-)
-  (-)
42,4000
51,5000
17:30:00 MLS
(MLSYSTEM)
21,2000
21,1000
21,2000
21,2000
0,95

(21,0000)
11
-
1 051
22 266
1 500 (1)
497 (2)
119 (2)
20,7000
20,6000
20,5000
21,0000
21,6000
21,9000
605 (2)
380 (1)
90 (1)
18,9000
23,1000
17:30:00 MBR
(MOBRUK)
101,0000
101,0000
101,0000
101,0000
-3,81

(105,0000)
1
-
77
7 777
29 (1)
20 (1)
80 (1)
102,0000
100,0000
98,5000
103,0000
106,0000
112,0000
75 (1)
20 (1)
275 (1)
94,5000
115,0000
17:30:00 MOJ
(MOJ)
0,6900
0,6900
0,6900
0,6900
-5,48

(0,7300)
1
-
170
117
4 500 (1)
10 830 (1)
919 (1)
0,7000
0,6900
0,6600
0,7300
0,7700
0,8100
10 640 (1)
777 (1)
898 (1)
0,6600
0,8000
17:30:00 MOL
(MOL)
40,0000
40,0000
40,0000
40,0000
0,00

(40,0000)
1
-
15
600
34 (1)
1 (1)
30 (1)
36,9800
35,5000
35,0000
40,1600
41,6000
48,0000
40 (1)
16 (1)
125 (2)
36,0000
44,0000
17:30:00 MON
(MONNARI)
4,3900
4,2300
4,3900
4,2300
-2,08

(4,3200)
41
-
11 480
48 965
750 (2)
558 (3)
290 (2)
4,2100
4,1500
4,1200
4,2700
4,3000
4,3300
1 600 (1)
89 (1)
1 000 (1)
3,8900
4,7500
17:30:00 MZN
(MORIZON)
0,6640
0,6640
0,6640
0,6640
0,6640(#)
3,75
3,75
(0,6400)
1
-
10
7
10 000 (1)
12 500 (1)
3 500 (1)
0,6020
0,6000
0,5700
0,6500
0,6600
0,6640
12 000 (1)
7 575 (1)
690 (1)
0,5760
0,7040
17:30:00 MSP
(MOSTALPLC)
6,2400
6,0200
6,3600
6,1600
-1,28

(6,2400)
27
-
4 872
29 960
240 (1)
633 (3)
337 (1)
6,0200
5,9200
5,9000
6,1600
6,1800
6,2200
995 (1)
300 (1)
140 (1)
5,6200
6,8600
17:30:00 MSW
(MOSTALWAR)
4,3300
4,3300
4,3500
4,3500
4,3300(#)
-2,03
-2,48
(4,4400)
7
-
1 657
7 199
134 (1)
275 (1)
222 (1)
4,3600
4,3500
4,3200
4,4400
4,4600
4,4800
460 (1)
299 (2)
300 (1)
4,0000
4,8800
17:30:00 MSZ
(MOSTALZAB)





(0,4285)
-
-

-  (-)
-  (-)
-  (-)




-  (-)
-  (-)
-  (-)

17:30:00 ALR0421
(MRT0421)





(108,8000)
-
-

1 (1)
2 (1)
-  (-)
106,0000
104,5000
108,0000
108,8000
109,7000
6 (1)
2 (1)
9 (1)
103,8000
113,8000
17:30:00 MZA
(MUZA)





(2,7800)
-
-

3 520 (2)
1 200 (2)
50 (1)
2,6600
2,5600
2,2000
2,7800
2,8000
2,8200
2 698 (1)
7 (1)
335 (1)
2,5200
3,0400
17:30:00 MVP0622
(MVP0622)





(99,0000)
-
-

-  (-)
-  (-)
-  (-)


100,4900
100,5000
103,0000
1 (1)
1 (1)
2 (1)
94,0000
104,0000
17:30:00 MVP0821
(MVP0821)





(99,5000)
-
-

1 (1)
1 (1)
-  (-)
99,1000
98,0100
99,7000
102,0000
103,0000
5 (1)
4 (1)
3 (1)
94,5000
104,5000
17:30:00 MVP1120
(MVP1120)





(99,7900)
-
-

2 (1)
-  (-)
-  (-)
98,8100

99,9500
99,9900
100,0000
1 (1)
7 (2)
3 (1)
95,7900
103,7900
17:30:00 MVP1222
(MVP1222)
99,0000
99,0000
99,5000
99,5000
0,51

(99,0000)
2
-
13
1 293
-  (-)
-  (-)
-  (-)


99,6500

10 (1)
-  (-)
-  (-)
94,0000
104,0000
17:30:00 MWT0720
(MWT0720)





(100,0000)
-
-

10 (1)
-  (-)
-  (-)
100,0000

101,5000

10 (1)
-  (-)
-  (-)
95,0000
105,0000
17:30:00 MWT0820
(MWT0820)





(100,5000)
-
-

4 (1)
10 (1)
-  (-)
100,1000
99,5000
101,0000

10 (1)
-  (-)
-  (-)
95,5000
105,5000
17:30:00 MWT0921
(MWT0921)
100,0000
100,0000
100,5000
100,0000
-0,55

(100,5500)
3
-
56
5 615
35 (1)
10 (1)
-  (-)
99,5000
99,0000
100,0000
100,5000
64 (1)
10 (1)
-  (-)
95,5500
105,5500
17:30:00 MWT
(MWTRADE)
3,8000
3,8000
3,8000
3,8000
3,8000(#)
2,15
2,15
(3,7200)
7
-
8 084
30 719
2 696 (3)
470 (1)
320 (1)
3,7400
3,7200
3,6800
3,8000
3,8200
3,9800
10 030 (2)
1 964 (1)
1 323 (2)
3,3600
4,0800
17:30:00 NNG
(NANOGROUP)





(3,0000)
-
-

500 (1)
600 (1)
1 000 (1)
2,7200
2,6000
2,5000
3,0000
3,3800
3,8400
30 (1)
665 (2)
350 (1)
2,7000
3,3000
17:30:00 NET
(NETIA)
4,5000
4,4400
4,5100
4,5000
4,5000(#)
-0,88
-0,88
(4,5400)
28
-
59 671
268 093
1 750 (2)
5 880 (1)
583 (2)
4,4600
4,4500
4,4200
4,5000
4,5300
4,5400
1 018 (1)
500 (1)
747 (1)
4,0900
4,9900
17:30:00 NEU
(NEUCA)
358,0000
356,0000
375,0000
356,0000
356,0000(#)
-0,84
-0,84
(359,0000)
146
-
7 765
2 797 108
15 (2)
11 (1)
20 (2)
356,0000
351,0000
350,0000
367,0000
368,0000
370,0000
17 (1)
23 (2)
17 (2)
324,0000
394,0000