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 ACP BNPPBKS0822 BPHFIZBI4 CDL DS1029 ERG F6MWH21 FGT FLTSM20 FPXMM20 GHE0822 ATT INS1020 INTLCCC24323 INTLDOW17806 INTLHSC15685 INTLNOK00968 INTLPKO15123 INTLUSJ26138 INTSCDR24810 INTSKGH00711 INTSPZU20131 IPOBENE3E KCH LMCSFIZ MCI1219 CNG OW20B201800 OW20I202600 OW20M201900 OW20R201900 OW20X192475 PCX0620 PHP0921 PRF RCBSX7E0520 RCFL2ESX RCFL3COFF1 RCFL3PKN RCFL4NAG RCFL6GASO RCFS2PZU RCFS3MBK RCFS4PKO RCFS8PALL RCGSXLV1220 RCROPL1220 RCTLGOLD07 RCTSKGH015 SA11131 SKH TRI WAS ZDW1131
ostatnie notowanie: 05.12.2019
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 LMCSFIZ
(LMCSFIZ)





(1 019,0000)
-
-

31 (3)
2 (1)
2 (1)
1 022,1000
1 011,1000
1 001,1000
1 079,9000

3 (1)
-  (-)
-  (-)
917,1000
1 120,9000
17:30:00 LMDSFIZ
(LMDSFIZ)





(1 043,1000)
-
-

31 (3)
2 (1)
2 (1)
1 023,1000
1 001,1000
991,1000
1 079,9000

14 (1)
-  (-)
-  (-)
938,7900
1 147,4100
17:30:00 LMESFIZ
(LMESFIZ)





(1 018,1000)
-
-

31 (3)
2 (1)
2 (1)
1 020,1000
1 001,1000
991,1000


-  (-)
-  (-)
-  (-)
916,2900
1 119,9100
17:30:00 LKD
(LOKUM)
14,3000
14,3000
14,3000
14,3000
0,00

(14,3000)
1
-
2
29
100 (1)
442 (2)
12 (1)
13,9000
13,8000
13,1000
14,2000
14,3000
14,4000
43 (1)
547 (2)
75 (1)
12,9000
15,7000
17:30:00 LTS
(LOTOS)
85,6200
84,4000
86,0800
85,4000
85,4000(#)
0,23
0,23
(85,2000)
4015
-
452 153
38 607 716
174 (1)
3 362 (1)
564 (2)
85,4000
85,3000
85,2600
85,4200
85,4400
85,4600
277 (1)
169 (1)
1 909 (2)
76,6800
93,7200
17:30:00 LPP
(LPP)
8 650,0000
8 595,0000
8 800,0000
8 740,0000
8 740,0000(#)
1,92
1,92
(8 575,0000)
847
-
1 768
15 409 225
4 (2)
4 (2)
4 (2)
8 730,0000
8 720,0000
8 705,0000
8 740,0000
8 745,0000
8 755,0000
3 (2)
3 (1)
9 (1)
7 720,0000
9 430,0000
17:30:00 LSI
(LSISOFT)
15,8500
15,4000
15,9000
15,5500
15,5500(#)
-2,20
-2,20
(15,9000)
16
-
7 863
124 510
174 (2)
1 400 (2)
750 (2)
15,5500
15,5000
15,4000
15,9500
16,0000
16,1000
65 (1)
1 600 (2)
876 (2)
14,3500
17,4500
17:30:00 LBW
(LUBAWA)
0,8160
0,7920
0,8180
0,7940
0,7940(#)
-1,49
-1,49
(0,8060)
77
-
130 534
104 742
4 323 (2)
15 870 (3)
302 527 (3)
0,7940
0,7920
0,7900
0,8020
0,8040
0,8060
11 373 (2)
2 412 (1)
2 222 (1)
0,7260
0,8860
17:30:00 MAB
(MABION)
98,0000
92,8000
98,0000
93,0000
93,0000(#)
-6,25
-6,25
(99,2000)
248
-
8 305
787 995
551 (3)
20 (1)
104 (3)
93,0000
92,9000
92,8000
93,4000
94,0000
94,5000
33 (1)
80 (2)
20 (1)
89,3000
109,0000
17:30:00 MAK
(MAKARONPL)





(4,7200)
-
-

500 (1)
500 (1)
212 (2)
4,6200
4,5800
4,5600
4,7200
4,8600
5,0000
2 181 (3)
500 (1)
1 007 (3)
4,2600
5,1500
17:30:00 MGT
(MANGATA)
72,0000
72,0000
72,0000
72,0000
0,00

(72,0000)
1
-
1
72
27 (2)
120 (1)
150 (3)
70,0000
69,5000
68,0000
72,0000
72,5000
73,0000
499 (2)
105 (1)
30 (1)
65,0000
79,0000
17:30:00 MVP
(MARVIPOL)
3,8800
3,8800
3,9300
3,9300
3,8800(#)
0,51
-0,77
(3,9100)
12
-
3 465
13 479
972 (1)
1 911 (2)
2 300 (1)
3,8800
3,8700
3,8600
3,9300
3,9400
3,9700
2 125 (2)
500 (1)
300 (1)
3,5200
4,3000
17:30:00 MPH
(MASTERPHA)
4,1000
4,0700
4,1000
4,0700
4,1000(#)
-0,73
0,00
(4,1000)
20
-
545
2 220
797 (2)
1 900 (1)
572 (2)
4,0700
4,0600
4,0100
4,2500
4,2600
4,5600
1 600 (1)
1 780 (1)
750 (1)
3,6900
4,5100
17:30:00 MXC
(MAXCOM)
15,0000
14,1000
15,0000
14,6000
-0,68

(14,7000)
9
-
520
7 417
35 (1)
225 (3)
14 (1)
14,1000
14,0500
14,0000
14,6000
15,0000
15,1000
111 (2)
1 360 (4)
147 (1)
13,2500
16,1500
17:30:00 MBK
(MBANK)
358,2000
352,6000
362,4000
354,8000
354,8000(#)
-0,95
-0,95
(358,2000)
951
-
16 811
5 991 007
6 (1)
46 (2)
46 (2)
354,8000
354,2000
353,6000
355,0000
355,2000
355,4000
36 (1)
60 (2)
121 (3)
322,4000
394,0000
17:30:00 MBHPA22
(MBHPA22)





(99,9000)
-
-

-  (-)
-  (-)
-  (-)




-  (-)
-  (-)
-  (-)
95,9000
103,9000
17:30:00 MBHPA23
(MBHPA23)





(100,0000)
-
-

-  (-)
-  (-)
-  (-)




-  (-)
-  (-)
-  (-)
96,0000
104,0000
17:30:00 MBHPA24
(MBHPA24)





(95,0000)
-
-

43 (1)
10 (1)
1 (1)
95,5500
95,5100
95,0000


-  (-)
-  (-)
-  (-)
90,0000
100,0000
17:30:00 MBHPA25
(MBHPA25)





(99,5000)
-
-

-  (-)
-  (-)
-  (-)




-  (-)
-  (-)
-  (-)
94,5000
104,5000
17:30:00 MBHPA26
(MBHPA26)





(100,0000)
-
-

-  (-)
-  (-)
-  (-)




-  (-)
-  (-)
-  (-)
96,0000
104,0000
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)
-
-

-  (-)
-  (-)
-  (-)




-  (-)
-  (-)
-  (-)
96,0000
104,0000
17:30:00 MBHPA30
(MBHPA30)





(100,0000)
-
-

-  (-)
-  (-)
-  (-)




-  (-)
-  (-)
-  (-)
95,0000
105,0000
17:30:00 MBHPA31
(MBHPA31)





(100,0000)
-
-

-  (-)
-  (-)
-  (-)




-  (-)
-  (-)
-  (-)
96,0000
104,0000
17:30:00 MBHPA32
(MBHPA32)





(101,0000)
-
-

-  (-)
-  (-)
-  (-)




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





(100,0000)
-
-

-  (-)
-  (-)
-  (-)




-  (-)
-  (-)
-  (-)
96,0000
104,0000
17:30:00 MBHPA35
(MBHPA35)





(100,0000)
-
-

-  (-)
-  (-)
-  (-)




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

-  (-)
-  (-)
-  (-)




-  (-)
-  (-)
-  (-)

17:30:00 MBHPE11
(MBHPE11)





(100,0000)
-
-

-  (-)
-  (-)
-  (-)




-  (-)
-  (-)
-  (-)

17:30:00 MBHPE12
(MBHPE12)





(100,0000)
-
-

-  (-)
-  (-)
-  (-)




-  (-)
-  (-)
-  (-)
95,0000
105,0000
17:30:00 MBHPE13
(MBHPE13)





(100,0000)
-
-

-  (-)
-  (-)
-  (-)




-  (-)
-  (-)
-  (-)
95,0000
105,0000
17:30:00 MBHPE14
(MBHPE14)





(100,0000)
-
-

-  (-)
-  (-)
-  (-)




-  (-)
-  (-)
-  (-)
95,0000
105,0000
17:30:00 MBHPE15
(MBHPE15)





(100,0000)
-
-

-  (-)
-  (-)
-  (-)




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





(100,6000)
-
-

2 (1)
2 (1)
-  (-)
100,0000
99,6000
101,5000

5 (1)
-  (-)
-  (-)
95,6000
105,6000
17:30:00 MBK1028
(MBK1028)
101,5900
101,5900
101,5900
101,5900
0,39

(101,2000)
1
-
1
102
1 (1)
-  (-)
-  (-)
100,0000



-  (-)
-  (-)
-  (-)
97,5900
105,5900
17:30:00 MBK1030
(MBK1030)





(101,2000)
-
-

1 (1)
-  (-)
-  (-)
99,4000

105,0000

1 (1)
-  (-)
-  (-)
97,2000
105,2000
17:30:00 MBS0720




(101,0000)
-
-

11 (1)
-  (-)
-  (-)
99,0000

101,0000

1 (1)
-  (-)
-  (-)
96,0000
106,0000
17:30:00 MBW
(MBWS)
10,6000
10,6000
11,0000
11,0000
10,6000(#)
0,00
-3,64
(11,0000)
2
-
3
32
100 (1)
2 (1)
269 (1)
10,7000
10,6000
9,5100
11,0000
11,2000
12,0800
38 (2)
23 (1)
15 (1)
9,9000
12,1000
17:30:00 MCF0222
(MCF0222)





(94,9500)
-
-

10 (1)
10 (1)
10 (1)
92,2100
92,2000
90,0000
94,9900
95,1900
95,5000
5 (1)
4 (1)
15 (1)
89,9500
99,9500
17:30:00 MCF1020
(MCF1020)





(98,2000)
-
-

5 (1)
5 (1)
10 (1)
98,1500
98,0100
97,7200
99,1500
99,1900
99,4700
5 (1)
4 (1)
20 (1)
93,2000
103,2000
17:30:00 MCF1121
(MCF1121)





(95,0000)
-
-

30 (1)
10 (1)
8 (1)
95,0000
94,5100
94,2000
95,5000
96,0000
96,4900
20 (1)
10 (1)
9 (1)
90,0000
100,0000
17:30:00 MCI
(MCI)
8,8200
8,6800
8,8400
8,7400
8,7400(#)
-1,13
-1,13
(8,8400)
28
-
11 074
97 125
5 (1)
2 047 (2)
1 040 (3)
8,7400
8,7200
8,7000
8,8000
8,9400
9,0200
760 (1)
1 500 (1)
1 000 (1)
7,9600
9,7200
17:30:00 MCI0321
(MCI0321)





(98,8000)
-
-

-  (-)
-  (-)
-  (-)




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





(102,0000)
-
-

-  (-)
-  (-)
-  (-)




-  (-)
-  (-)
-  (-)
98,0000
106,0000