STRONA GŁÓWNA         
BM PEKAO         
BM 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 BNPPBSK0323 BRS CPD DS1029 ENG FACPM20 FEUHU20 FMBKU20 FTENZ20 GLD1132 HEL INTLADS13086 INTLDOW00877 INTLNDX20065 INTLUSD20610 INTSBCO27185 INTSDBK18275 INTSLTS27326 INTSPGN27474 INTSW2020875 KAN0321 KRU0924 MBHPA27 MLP0225 OR10623 OW20D201675 OW20E201550 OW20F202500 OW20P201000 OW20P202250 OW20R201150 OW20X201100 PEO0631 PIA1124 PRF1220 RCCOCOOPEN RCFL2LIGH RCFL3COFF2 RCFL3PALL3 RCFL4JMT RCFL5MWIG40 RCFL8OIL RCFS2PALL2 RCFS3GOLD RCFS4COCO3 RCFS5OIL2 RCFS8GOLD RCGSLV290920 RCRCPS1021 RCTLGOLD07 RCTWSX5E0921 SEL SWD U2K WOP1225
ostatnie notowanie: 31.03.2020
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 MLP0225
(MLP0225)





(100,0000)
-
-

-  (-)
-  (-)
-  (-)




-  (-)
-  (-)
-  (-)
95,0000
105,0000
17:30:00 MLP0522
(MLP0522)





(100,0000)
-
-

-  (-)
-  (-)
-  (-)




-  (-)
-  (-)
-  (-)

17:30:00 MLP0523
(MLP0523)





(100,0000)
-
-

-  (-)
-  (-)
-  (-)




-  (-)
-  (-)
-  (-)

17:30:00 MLG
(MLPGROUP)





(53,0000)
-
-

1 (1)
3 (1)
-  (-)
48,0000
37,0000
52,0000
53,0000
53,5000
300 (1)
312 (2)
1 (1)
47,8000
58,0000
17:30:00 MLS
(MLSYSTEM)
22,6000
21,6000
22,7000
22,5000
22,5000(#)
0,45
0,45
(22,4000)
135
-
12 416
276 253
300 (1)
300 (1)
695 (3)
22,2000
22,1000
22,0000
22,5000
22,6000
22,7000
625 (2)
263 (1)
597 (4)
20,2000
24,6000
17:30:00 MBR
(MOBRUK)
133,0000
133,0000
137,0000
137,0000
2,24

(134,0000)
3
-
38
5 130
58 (1)
5 (1)
10 (1)
133,0000
124,0000
121,0000
139,0000
170,0000
180,0000
54 (1)
7 (1)
588 (2)
121,0000
147,0000
17:30:00 MOJ
(MOJ)
0,6400
0,6400
0,6400
0,6400
0,6400(#)
0,00
0,00
(0,6400)
1
-
2 000
1 280
12 000 (1)
-  (-)
-  (-)
0,6400

0,6500
0,6900
0,7000
2 000 (1)
11 200 (1)
2 436 (1)
0,5800
0,7000
17:30:00 MOL
(MOL)
25,5600
24,6800
25,5600
24,7800
25,5600(#)
4,65
7,94
(23,6800)
19
-
4 474
112 022
20 (1)
250 (1)
45 (1)
24,5000
23,5000
22,0000
25,1000
25,3000
25,3800
100 (1)
300 (1)
53 (1)
21,3200
26,0400
17:30:00 MON
(MONNARI)
1,4700
1,3900
1,4800
1,4400
0,70

(1,4300)
49
-
73 380
104 006
664 (1)
2 590 (3)
1 500 (1)
1,4350
1,4000
1,3800
1,4650
1,4700
1,4750
1 300 (1)
1 000 (1)
750 (1)
1,2900
1,5700
17:30:00 MZN
(MORIZON)
1,8450
1,8450
1,8450
1,8450
1,8450(#)
-0,27
-0,27
(1,8500)
1
-
103
190
6 097 (1)
1 000 (1)
1 000 (1)
1,8450
1,8400
1,8350
1,8800
1,8900
1,8950
257 (1)
1 000 (1)
1 000 (1)
1,6650
2,0300
17:30:00 MSP
(MOSTALPLC)
4,2000
4,1400
4,3500
4,3400
4,3400(#)
3,09
3,09
(4,2100)
10
-
3 539
14 834
350 (1)
1 877 (1)
400 (1)
4,1600
4,1500
4,1100
4,3500
4,5600
4,5700
995 (1)
270 (1)
132 (1)
3,7900
4,6300
17:30:00 MSW
(MOSTALWAR)
3,0000
2,9100
3,2600
3,0500
3,0500(#)
1,67
1,67
(3,0000)
22
-
9 395
29 419
1 632 (3)
1 000 (1)
300 (1)
2,9100
2,9000
2,8500
3,0500
3,1000
3,1500
1 807 (2)
2 498 (1)
3 574 (2)
2,7000
3,3000
17:30:00 MSZ
(MOSTALZAB)
0,5300
0,4950
0,5300
0,5220
0,5220(#)
2,55
2,55
(0,5090)
64
-
117 362
59 940
55 (1)
2 100 (1)
300 (1)
0,5090
0,5010
0,5000
0,5220
0,5250
0,5290
4 103 (1)
2 000 (1)
2 500 (1)
0,4585
0,5590
17:30:00 ALR0421
(MRT0421)
100,7000
100,7000
100,7000
100,7000
-0,05

(100,7500)
1
-
2
201
1 (1)
2 (2)
1 (1)
100,0500
100,0200
100,0100
100,7000
101,5000
103,0000
3 (1)
1 (1)
10 (1)
95,7500
105,7500
17:30:00 MZA
(MUZA)





(2,2000)
-
-

1 000 (1)
3 505 (1)
1 000 (1)
2,2000
2,1400
2,0600
2,2400
2,8800
2,9000
3 349 (1)
200 (1)
1 838 (1)
1,9800
2,4200
17:30:00 MVP0622
(MVP0622)





(100,3000)
-
-

-  (-)
-  (-)
-  (-)


98,7500
98,8000
98,8400
2 (2)
1 (1)
3 (1)
95,3000
105,3000
17:30:00 MVP0821
(MVP0821)





(90,2000)
-
-

-  (-)
-  (-)
-  (-)


94,9900
99,9900
100,0000
1 (1)
2 (1)
49 (1)
88,2000
92,2000
17:30:00 MVP1120
(MVP1120)





(98,8800)
-
-

2 (1)
1 (1)
-  (-)
90,0000
85,0000
98,8500
98,8600
98,8800
1 (1)
3 (1)
1 (1)
96,8800
100,8800
17:30:00 MVP1222
(MVP1222)





(99,0100)
-
-

-  (-)
-  (-)
-  (-)


98,7200
98,7300
98,7700
1 (1)
2 (1)
2 (1)
97,0100
101,0100
17:30:00 MWT
(MWTRADE)
2,9200
2,9200
2,9200
2,9200
2,9200(#)
8,15
8,15
(2,7000)
2
-
172
502
100 (1)
1 000 (1)
1 000 (1)
2,7800
2,6000
2,4400
2,9200
2,9400
3,0000
2 621 (3)
2 200 (1)
2 530 (1)
2,4400
2,9600
17:30:00 NNG
(NANOGROUP)
1,4000
1,4000
1,4000
1,4000
1,4000(#)
-2,78
-2,78
(1,4400)
16
-
15 438
21 613
2 000 (1)
2 000 (1)
1 000 (1)
1,3500
1,3300
1,3100
1,4000
1,5100
1,6200
2 562 (1)
600 (1)
1 420 (1)
1,3000
1,5800
17:30:00 NET
(NETIA)
4,1000
3,9000
4,1000
3,9500
3,9500(#)
1,28
1,28
(3,9000)
10
-
4 104
16 112
300 (1)
300 (1)
1 567 (1)
3,8700
3,8500
3,8300
3,9500
3,9900
4,0000
4 655 (3)
500 (1)
2 000 (1)
3,5100
4,2900
17:30:00 NEU
(NEUCA)
430,0000
413,0000
440,0000
416,0000
416,0000(#)
-2,80
-2,80
(428,0000)
464
-
3 299
1 404 790
4 (1)
37 (2)
50 (2)
415,0000
414,0000
413,0000
420,0000
421,0000
422,0000
125 (2)
15 (1)
52 (2)
386,0000
470,0000
17:30:00 NWG
(NEWAG)
19,7500
19,0000
20,0000
19,9000
19,9000(#)
0,51
0,51
(19,8000)
24
-
4 265
84 717
100 (1)
200 (1)
53 (1)
19,9000
19,2000
19,1000
20,0000
20,1000
20,2000
50 (1)
2 (1)
50 (1)
17,8500
21,7000
17:30:00 NIE1133
(NIE1133)





(100,0000)
-
-

-  (-)
-  (-)
-  (-)




-  (-)
-  (-)
-  (-)
95,0000
105,0000
17:30:00 NIE1134
(NIE1134)





(100,0000)
-
-

-  (-)
-  (-)
-  (-)




-  (-)
-  (-)
-  (-)
95,0000
105,0000
17:30:00 NCT
(NORTHCOAST)
14,5000
14,4500
14,5500
14,5500
-0,68

(14,6500)
12
-
2 835
41 107
30 (1)
206 (1)
805 (3)
14,5500
14,5000
14,4500
14,6000
14,6500
14,7000
1 000 (1)
10 (1)
6 883 (4)
13,2000
16,1000
17:30:00 NTU
(NOVATURAS)



7,8500(#)

-34,58
(12,0000)
-
-

160 (2)
50 (1)
50 (1)
7,8500
7,5000
7,0000
-1,0000
8,0000
9,0000
150 (1)
50 (1)
10 (1)
10,8000
13,2000
17:30:00 NVT
(NOVITA)
36,3000
35,0000
36,3000
35,7000
-2,72

(36,7000)
13
-
1 006
35 517
2 190 (1)
2 500 (1)
2 510 (2)
35,0000
34,5000
34,0000
38,2000
38,4000
39,1000
50 (1)
10 (1)
16 (1)
33,1000
40,3000
17:30:00 CNG
(NOWAGALA)
0,6600
0,6600
0,6600
0,6600
0,00

(0,6600)
3
-
11 200
7 392
4 200 (1)
20 000 (1)
14 000 (1)
0,6600
0,6500
0,6300
0,6800
0,7400
0,7500
13 000 (1)
3 250 (1)
3 100 (2)
0,5950
0,7250
17:30:00 NTT
(NTTSYSTEM)
2,0900
2,0000
2,0900
2,0000
-2,44

(2,0500)
16
-
8 419
17 067
80 (1)
375 (1)
800 (1)
2,0000
1,9700
1,9500
2,0900
2,1400
2,1600
5 501 (1)
2 298 (1)
1 277 (3)
1,8450
2,2500
17:30:00 OAT
(OAT)
10,3500
9,3800
10,4000
9,6400
9,6400(#)
-4,55
-4,55
(10,1000)
66
-
13 410
132 901
499 (1)
1 000 (1)
2 175 (3)
9,6400
9,6200
9,6000
9,7800
9,9000
10,1000
1 798 (1)
150 (1)
191 (2)
9,1000
11,1000
17:30:00 ODL
(ODLEWNIE)
3,5600
3,5000
3,7400
3,6200
3,5600(#)
-0,55
-2,20
(3,6400)
32
-
16 233
59 106
370 (1)
4 321 (7)
2 787 (3)
3,5200
3,5000
3,4600
3,6400
3,6800
3,7000
700 (1)
1 000 (1)
1 284 (3)
3,2800
4,0000
17:30:00 OEX
(OEX)
15,0000
15,0000
15,0000
15,0000
-3,23

(15,5000)
2
-
228
3 420
500 (1)
15 (1)
-  (-)
15,0000
14,8000
15,2000
15,6000
15,7000
200 (1)
3 698 (3)
1 500 (1)
14,0000
17,0000
17:30:00 OK0521
(OK0521)





(98,7000)
-
-

500 (1)
-  (-)
-  (-)
97,5000



-  (-)
-  (-)
-  (-)
94,7000
102,7000
17:30:00 OK0720
(OK0720)
99,7500
99,7500
99,7500
99,7500
0,15

(99,6000)
1
-
10
998
-  (-)
-  (-)
-  (-)




-  (-)
-  (-)
-  (-)
95,7500
103,7500
17:30:00 OK0722
(OK0722)





(98,0000)
-
-

10 (1)
1 (1)
500 (1)
97,3000
96,1000
94,0000
98,2000

1 (1)
-  (-)
-  (-)
94,0000
102,0000
17:30:00 OKB0520




(90,5000)
-
-

5 (1)
5 (1)
12 (1)
92,0500
91,0000
85,0000
99,8000
100,0000
15 (1)
8 (1)
-  (-)
85,5000
95,5000
17:30:00 OLK1123
(OLK1123)





(104,7000)
-
-

-  (-)
-  (-)
-  (-)




-  (-)
-  (-)
-  (-)
99,7000
109,7000
17:30:00 OLS1124
(OLS1124)





(100,0000)
-
-

-  (-)
-  (-)
-  (-)




-  (-)
-  (-)
-  (-)
95,0000
105,0000
17:30:00 OLS1129
(OLS1129)





(100,0000)
-
-

-  (-)
-  (-)
-  (-)




-  (-)
-  (-)
-  (-)
95,0000
105,0000
17:30:00 OLS1130
(OLS1130)





(100,0000)
-
-

-  (-)
-  (-)
-  (-)




-  (-)
-  (-)
-  (-)
95,0000
105,0000
17:30:00 OLS1131
(OLS1131)





(100,0000)
-
-

-  (-)
-  (-)
-  (-)




-  (-)
-  (-)
-  (-)
95,0000
105,0000
17:30:00 OLS1133
(OLS1133)





(100,0000)
-
-

-  (-)
-  (-)
-  (-)




-  (-)
-  (-)
-  (-)
95,0000
105,0000
17:30:00 OLS1134
(OLS1134)





(100,0000)
-
-

-  (-)
-  (-)
-  (-)




-  (-)
-  (-)
-  (-)
95,0000
105,0000
17:30:00 OLS1135
(OLS1135)





(100,0000)
-
-

-  (-)
-  (-)
-  (-)




-  (-)
-  (-)
-  (-)
95,0000
105,0000
17:30:00 OPF
(OPENFIN)
0,6300
0,6300
0,6660
0,6660
2,46

(0,6500)
5
-
6 236
4 013
15 (1)
1 000 (1)
5 000 (1)
0,6500
0,6400
0,6320
0,6660
0,6700
0,6900
1 499 (1)
5 950 (2)
2 029 (1)
0,5860
0,7140
17:30:00 OPERA3GR
(OPERA3GR)





(230,0000)
-
-

50 (1)
-  (-)
-  (-)
100,0000

230,0000
350,0000
400,0000
50 (1)
2 (1)
11 (1)
207,0000
253,0000
17:30:00 OPN
(OPONEO.PL)
19,8500
19,1500
20,0000
20,0000
20,0000(#)
2,56
2,56
(19,5000)
17
-
2 570
51 054
100 (1)
250 (1)
242 (1)
19,5000
19,4000
19,2000
20,0000
20,7000
20,8000
150 (1)
250 (1)
54 (1)
17,5500
21,4000
17:30:00 OPM
(OPTEAM)
24,4000
23,4000
25,0000
24,0000
24,0000(#)
0,00
0,00
(24,0000)
33
-
3 025
73 400
340 (1)
150 (1)
500 (2)
23,0000
21,0000
20,2000
24,0000
25,0000
25,2000
1 700 (2)
1 210 (5)
350 (1)
21,6000
26,4000