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 FATTH20 FFINH20 FMILM20 FTPEM20 GNB0220 HBS0421 INTLADS11635 INTLDAX00281 INTLEUR22996 INTLNDX23135 INTLPKN15966 INTLUSD21279 INTSCDR24794 INTSLTS23697 INTSSLV02345 IPOBENE3K KZS LTS MTL ODL OW20I202200 OW20K191750 OW20O202600 OW20V192350 OW20X192350 PEO0631 PK10622 PRI0521 RCCORAOPEN RCFL2ENIMI RCFL2SUGA3 RCFL3EON RCFL3RDX2 RCFL4OIL RCFL6GASO RCFS2DBK RCFS2WHT RCFS3LIGH RCFS4ENIMI RCFS5SBO RCGETNA0622 RCLOILAOPEN RCSWRAOPEN RCTLMRC3 RCTSCBK1 RCTSSBO1 RON0220 STA1219 UCEXRDXEUR1222 WLT
ostatnie notowanie: 17.10.2019
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
08:30:13 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
610 (2)
300 (1)
543 (1)
0,6660
0,8140
09:29:42 MDG
(MEDICALG)
29,3000
29,3000
29,8500
29,3500
29,3000(#)
-2,00
-2,17
(29,9500)
4
-
207
6 120
14 (1)
80 (2)
75 (2)
29,3500
29,3000
29,1000
29,8500
30,1500
30,2000
104 (2)
271 (1)
100 (1)
27,0000
32,9000
09:00:00 MEDYCZNYFIZ
(MEDYCZNYFIZ)





(107,4000)
-
-

226 (2)
61 (1)
21 (1)
108,6000
108,5500
108,1000
110,9500

52 (1)
-  (-)
-  (-)
96,6600
118,1400
09:23:49 MNC
(MENNICA)
22,8000
22,8000
22,8000
22,8000
-3,39

(23,6000)
1
-
5
114
79 (1)
495 (1)
45 (1)
23,0000
22,8000
22,4000
23,6000
23,8000
24,0000
400 (2)
741 (2)
5 900 (3)
21,4000
25,8000
09:19:55 MRC
(MERCATOR)
6,3500
6,2500
6,3500
6,2500
6,3500(#)
-0,48
1,11
(6,2800)
6
-
1 490
9 349
1 350 (1)
410 (3)
696 (1)
6,0900
6,0000
5,9400
6,2900
6,3000
6,3400
405 (2)
636 (1)
1 300 (1)
5,6600
6,9000
09:01:20 MCR
(MERCOR)
8,1800
8,1800
8,1800
8,1800
4,34

(7,8400)
1
-
10
82
990 (1)
50 (1)
100 (1)
7,6000
7,4600
7,4400
7,9600
7,9800
8,0000
766 (1)
940 (1)
996 (2)
7,0600
8,6200
09:00:00 MEX
(MEXPOLSKA)





(2,9600)
-
-

380 (1)
510 (2)
4 000 (2)
2,9000
2,8800
2,8600
2,9400
2,9600
3,1000
90 (1)
3 400 (1)
290 (1)
2,6800
3,2400
09:00:00 MFO
(MFO)
18,3000
18,3000
18,3000
18,3000
18,3000(#)
0,00
0,00
(18,3000)
1
-
2
37
110 (1)
129 (2)
422 (1)
18,0000
17,9000
17,8500
18,3000
18,6500
18,7000
10 (1)
75 (1)
402 (1)
16,5000
20,1000
09:00:00 MIL0129
(MIL0129)





(99,0000)
-
-

1 (1)
-  (-)
-  (-)
98,5000

100,0000

1 (1)
-  (-)
-  (-)
95,0000
103,0000
09:00:00 MIL0420
(MIL0420)





(100,8000)
-
-

2 (1)
10 (1)
-  (-)
99,8200
99,8100
101,0000

10 (1)
-  (-)
-  (-)
95,8000
105,8000
09:00:00 MIL1227
(MIL1227)





(98,6000)
-
-

1 (1)
-  (-)
-  (-)
98,0000

98,9900
99,0000
99,0500
1 (1)
1 (1)
1 (1)
93,6000
103,6000
08:30:00 MLK
(MILKILAND)





(0,3600)
-
-

700 (1)
700 (1)
34 (1)
0,3240
0,2920
0,2000
0,3600
0,4200
0,4300
535 (1)
2 571 (1)
11 000 (2)
0,3240
0,3960
09:40:37 MIL
(MILLENNIUM)
6,1050
6,0600
6,1100
6,1000
6,1050(#)
0,00
0,08
(6,1000)
41
-
17 808
108 499
740 (1)
1 643 (2)
1 600 (1)
6,0850
6,0800
6,0700
6,1100
6,1200
6,1350
1 368 (2)
2 064 (1)
1 839 (1)
5,4900
6,7100
09:00:00 MIR
(MIRACULUM)



1,2100(#)

0,83
(1,2000)
-
-

2 924 (2)
1 280 (1)
1 134 (1)
1,1800
1,1700
1,1650
1,2100
1,2200
1,2500
1 000 (1)
5 157 (1)
1 000 (1)
1,0800
1,3200
09:35:34 MRB
(MIRBUD)
0,8800
0,8740
0,8960
0,8960
0,8980(#)
-0,44
-0,22
(0,9000)
6
-
5 044
4 445
900 (1)
2 150 (2)
5 000 (1)
0,8800
0,8780
0,8760
0,8960
0,9000
0,9100
800 (1)
2 100 (1)
1 200 (1)
0,8100
0,9900
09:00:00 MKI1123
(MKI1123)





(103,2000)
-
-

-  (-)
-  (-)
-  (-)




-  (-)
-  (-)
-  (-)

09:00:00 MLP0522
(MLP0522)





(100,0000)
-
-

-  (-)
-  (-)
-  (-)




-  (-)
-  (-)
-  (-)
95,0000
105,0000
09:00:00 MLP0523
(MLP0523)





(100,0000)
-
-

-  (-)
-  (-)
-  (-)




-  (-)
-  (-)
-  (-)
95,0000
105,0000
09:10:02 MLG
(MLPGROUP)
49,6000
49,6000
49,6000
49,6000
0,00

(49,6000)
1
-
1
50
40 (1)
159 (1)
-  (-)
48,2000
47,6000
49,6000
49,8000
1 878 (3)
152 (1)
-  (-)
44,8000
54,5000
09:30:35 MLS
(MLSYSTEM)
23,6000
23,6000
24,0000
24,0000
1,69

(23,6000)
2
-
30
712
440 (2)
2 392 (6)
100 (1)
23,2000
23,0000
22,6000
24,0000
24,3000
24,4000
366 (2)
613 (2)
200 (1)
21,3000
25,9000
09:00:00 MBR
(MOBRUK)





(102,0000)
-
-

25 (1)
79 (1)
5 (1)
98,0000
97,5000
92,5000
102,0000
106,0000
115,0000
77 (1)
20 (1)
76 (1)
92,0000
112,0000
09:00:00 MOJ
(MOJ)





(0,7500)
-
-

2 000 (1)
14 000 (2)
979 (1)
0,7300
0,7200
0,6700
0,7700
0,8100
0,8900
10 777 (2)
898 (1)
2 780 (1)
0,6750
0,8250
09:00:00 MOL
(MOL)





(36,8200)
-
-

500 (1)
-  (-)
-  (-)
35,5000

37,2600
39,9000
40,1600
500 (1)
100 (1)
32 (1)
33,1400
40,5000
09:21:54 MON
(MONNARI)
3,2600
3,2600
3,2600
3,2600
3,2600(#)
0,93
0,93
(3,2300)
11
-
5 020
16 365
3 563 (2)
3 000 (1)
3 977 (2)
3,2100
3,2000
3,1800
3,2600
3,2800
3,2900
8 (1)
1 000 (1)
2 040 (2)
2,9100
3,5500
09:00:00 MZN
(MORIZON)
0,6900
0,6900
0,6900
0,6900
0,6900(#)
4,55
4,55
(0,6600)
1
-
10
7
304 (18)
10 000 (1)
12 500 (1)
0,6300
0,6120
0,6100
0,6620
0,6900
0,7000
11 599 (1)
8 679 (2)
8 930 (1)
0,5940
0,7260
09:00:00 MSP
(MOSTALPLC)
5,2800
5,2800
5,2800
5,2800
5,2800(#)
1,54
1,54
(5,2000)
1
-
1
5
180 (1)
1 000 (2)
1 485 (1)
5,1400
5,0800
5,0600
5,2400
5,2600
5,2800
283 (1)
200 (1)
790 (2)
4,6800
5,7200
09:37:42 MSW
(MOSTALWAR)
4,3500
4,3500
4,4000
4,4000
1,15

(4,3500)
3
-
1 597
7 002
2 000 (1)
21 366 (1)
460 (1)
4,3600
4,3500
4,1800
4,4500
4,4800
4,4900
2 837 (2)
1 000 (1)
1 373 (1)
3,9200
4,7800
09:00:00 MSZ
(MOSTALZAB)
0,7200
0,7200
0,7200
0,7200
0,7200(#)
0,14
0,14
(0,7190)
1
-
10
7
1 294 (2)
2 600 (1)
10 858 (1)
0,7100
0,7010
0,7000
0,7200
0,7240
0,7250
830 (1)
2 300 (1)
5 324 (1)
0,6480
0,7900
09:00:00 ALR0421
(MRT0421)





(106,5000)
-
-

1 (1)
2 (1)
-  (-)
105,1000
104,0000
106,5000
106,6000
107,7000
5 (1)
1 (1)
1 (1)
101,5000
111,5000
09:00:00 MZA
(MUZA)





(2,8000)
-
-

2 778 (1)
200 (1)
2 885 (1)
2,7000
2,6200
2,6000
2,8200
2,9000
3,4200
2 745 (2)
379 (1)
100 (1)
2,5200
3,0800
09:00:00 MVP0622
(MVP0622)





(99,5000)
-
-

-  (-)
-  (-)
-  (-)


100,5000
103,0000
1 (1)
2 (1)
-  (-)
94,5000
104,5000
09:00:00 MVP0821
(MVP0821)





(99,5000)
-
-

3 (1)
-  (-)
-  (-)
98,0000

100,0000
100,2000
102,0000
1 (1)
10 (1)
4 (1)
94,5000
104,5000
09:00:00 MVP1120
(MVP1120)





(99,5000)
-
-

2 (1)
-  (-)
-  (-)
99,0200

99,9700
99,9800
99,9900
4 (3)
3 (1)
4 (1)
95,5000
103,5000
09:00:00 MVP1222
(MVP1222)





(99,8000)
-
-

3 (1)
-  (-)
-  (-)
98,0000

99,8000

5 (1)
-  (-)
-  (-)
95,8000
103,8000
07:45:00 MWT0720
(MWT0720)





(100,5000)
-
-

-  (-)
-  (-)
-  (-)




-  (-)
-  (-)
-  (-)

07:45:00 MWT0820
(MWT0820)





(100,5500)
-
-

-  (-)
-  (-)
-  (-)




-  (-)
-  (-)
-  (-)

09:00:00 MWT0921
(MWT0921)





(99,9000)
-
-

5 (1)
10 (1)
-  (-)
99,8100
99,5000
100,6000
101,0000
6 (1)
10 (1)
-  (-)
94,9000
104,9000
09:00:00 MWT
(MWTRADE)





(3,5000)
-
-

2 219 (1)
300 (1)
580 (1)
3,3800
3,3000
3,0000
3,5000
3,5400
3,5800
7 600 (1)
2 119 (1)
900 (1)
3,1600
3,8400
09:28:37 NNG
(NANOGROUP)



2,2400(#)

0,90
(2,2200)
-
-

500 (1)
2 298 (1)
1 580 (1)
2,2400
2,0000
1,7600
2,2400
2,3000
2,3800
600 (1)
5 600 (1)
689 (1)
2,0000
2,4400
09:00:00 NET
(NETIA)



4,7200(#)

-2,68
(4,8500)
-
-

2 865 (2)
360 (1)
800 (1)
4,7400
4,7200
4,7100
4,8800
4,9100
4,9300
2 860 (1)
1 548 (1)
1 087 (1)
4,3700
5,3200
09:29:23 NEU
(NEUCA)
357,0000
356,0000
357,0000
356,0000
357,0000(#)
-0,28
0,00
(357,0000)
11
-
57
20 334
22 (2)
21 (1)
60 (3)
355,0000
354,0000
353,0000
357,0000
358,0000
359,0000
30 (1)
149 (4)
11 (1)
322,0000
392,0000
09:32:30 NWG
(NEWAG)
17,8500
17,8500
17,8500
17,8500
17,8500(#)
2,00
2,00
(17,5000)
4
-
13
232
100 (1)
182 (1)
650 (2)
17,5000
17,2000
17,1000
17,8500
17,9000
18,3000
28 (1)
465 (1)
1 064 (3)
15,7500
19,2500
08:30:00 NWR
(NEWWORLDR)



0,0100(#)

-50,00
(0,0200)
-
-

1 500 (1)
-  (-)
-  (-)
0,0100

-1,0000
0,0100
0,0140
443 081 (20)
356 768 (8)
1 000 (1)
0,0140
0,0260
09:10:17 NCT
(NORTHCOAST)
8,2200
8,2200
8,2200
8,2200
0,74

(8,1600)
1
-
915
7 521
2 165 (3)
200 (1)
750 (1)
8,0000
7,9600
7,8200
8,3000
8,3400
8,4000
113 (1)
200 (1)
260 (2)
7,3600
8,9600
09:00:00 NTU
(NOVATURAS)





(28,2000)
-
-

305 (1)
300 (1)
270 (1)
27,6000
27,4000
25,0000
28,2000
28,6000
43,0000
130 (1)
300 (1)
17 (1)
25,4000
31,0000
09:00:00 NVT
(NOVITA)





(41,1000)
-
-

100 (1)
275 (2)
15 (1)
39,3000
39,2000
38,1000
41,1000
41,5000
42,0000
185 (1)
10 (1)
39 (2)
37,0000
45,2000
09:00:00 CNG
(NOWAGALA)





(0,7250)
-
-

51 017 (3)
28 000 (1)
7 265 (3)
0,7250
0,7200
0,7150
0,7400
0,7450
0,7500
12 900 (3)
57 126 (2)
184 002 (7)
0,6550
0,7950
09:03:42 NTT
(NTTSYSTEM)
2,1900
2,1900
2,1900
2,1900
0,00

(2,1900)
1
-
1
2
4 556 (2)
8 999 (2)
378 (1)
2,1100
2,1000
2,0800
2,1900
2,2100
2,2400
1 998 (2)
3 395 (1)
7 934 (2)
1,9750
2,4000
09:00:00 NVA0420
(NVA0420)





(99,8000)
-
-

500 (1)
-  (-)
-  (-)
99,8000

102,0000
102,3700
80 (1)
16 (1)
-  (-)
95,8000
103,8000
09:00:00 OAT
(OAT)
11,1000
11,1000
11,1000
11,1000
11,1000(#)
1,37
1,37
(10,9500)
1
-
10
111
600 (1)
100 (1)
800 (1)
10,9000
10,8000
10,7000
11,1000
11,1500
11,6500
325 (1)
770 (1)
81 (1)
9,8600
12,0000