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 BNPPBNK20622 BPHFIZBI2 CDR1221 DS1029 ERG F6MWG20 FENAM20 FLTBM20 FPLYM20 GHE0322 GPW0122 ING INTLBND00059 INTLDNP24778 INTLHSC12898 INTLNOK02485 INTLPKO15123 INTLUSD24406 INTSCCC25874 INTSHSC20537 INTSPLA25387 INVFIZ KRA0423 LBT MCF1020 NEU OW20A202550 OW20K192000 OW20M201750 OW20U202500 OW20X192050 PCR1223 PHP0725 PND RCBMWIG401121 RCFL2BOSS RCFL2PEO RCFL3COFF RCFL3MSPET RCFL4CECE RCFL5COPP RCFS1COCO RCFS2LIGH2 RCFS3COFF RCFS3PKO RCFS4PZU RCFS6SUGA RCGSX7E0122 RCRCPS1021 RCTLCOFF008 RCTLRDGB RCTSCORN07 RCTSSUGA13 SNK SOL UCEXSTOXX1221 WPL
ostatnie notowanie: 12.11.2019
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
09:09:12 LBT
(LIBET)
0,8200
0,7820
0,8200
0,8160
0,8200(#)
2,26
2,76
(0,7980)
19
-
49 426
39 806
1 767 (1)
1 688 (1)
1 081 (2)
0,8160
0,7820
0,7800
0,8200
0,8240
0,8280
12 355 (3)
3 101 (1)
527 (1)
0,7200
0,8760
09:07:55 LVC
(LIVECHAT)
37,0000
37,0000
37,0000
37,0000
37,0000(#)
0,82
0,82
(36,7000)
11
-
1 688
62 456
1 314 (1)
3 (1)
31 (1)
37,0000
36,9000
36,7000
37,0500
37,2500
37,3500
405 (1)
100 (1)
38 (1)
33,0500
40,3500
09:00:00 LKD0621
(LKD0621)





(100,0300)
-
-

7 (1)
3 (1)
10 (1)
100,3100
100,1000
100,0500
100,9900
101,4500
101,4600
3 (1)
10 (1)
20 (1)
95,0300
105,0300
09:00:00 LMASFIZ
(LMASFIZ)





(1 145,0000)
-
-

5 (1)
5 (1)
5 (1)
1 000,1000
1 000,0000
991,0000
1 145,0000

70 (1)
-  (-)
-  (-)
1 030,5000
1 259,5000
09:00:00 LMBSFIZ
(LMBSFIZ)





(1 019,2000)
-
-

8 (2)
10 (1)
2 (1)
1 018,1000
1 017,1000
1 006,1000
1 029,9000
1 250,0000
2 (1)
2 (1)
-  (-)
917,2800
1 121,1200
09:00:00 LMCSFIZ
(LMCSFIZ)





(1 019,0000)
-
-

8 (2)
10 (1)
2 (1)
1 019,1000
1 018,1000
1 003,1000
1 029,9000

3 (1)
-  (-)
-  (-)
917,1000
1 120,9000
09:00:00 LMDSFIZ
(LMDSFIZ)





(1 014,1000)
-
-

29 (4)
10 (1)
2 (1)
1 005,1000
1 005,0000
993,1000
1 029,9000
1 290,0000
5 (1)
69 (1)
-  (-)
912,6900
1 115,5100
09:00:00 LMESFIZ
(LMESFIZ)





(1 018,1000)
-
-

8 (2)
10 (1)
5 (1)
1 021,1000
1 020,1000
1 011,0000


-  (-)
-  (-)
-  (-)
916,2900
1 119,9100
09:00:00 LKD
(LOKUM)
14,0000
14,0000
14,0000
14,0000
14,0000(#)
0,00
0,00
(14,0000)
2
-
197
2 758
450 (2)
552 (1)
12 (1)
13,9000
13,6000
13,1000
14,0000
14,2000
14,5000
61 (1)
729 (2)
212 (2)
12,6000
15,4000
09:09:11 LTS
(LOTOS)
95,4600
95,4600
96,3000
96,0200
95,4600(#)
1,29
0,70
(94,8000)
50
-
2 682
257 147
194 (3)
71 (1)
221 (2)
95,9600
95,9000
95,8600
96,2200
96,2400
96,2600
368 (4)
287 (2)
188 (2)
85,3200
104,2500
09:09:33 LPP
(LPP)
8 495,0000
8 470,0000
8 535,0000
8 535,0000
8 495,0000(#)
0,18
-0,29
(8 520,0000)
25
-
50
424 750
6 (2)
7 (4)
9 (4)
8 515,0000
8 510,0000
8 505,0000
8 550,0000
8 555,0000
8 560,0000
3 (3)
1 (1)
1 (1)
7 670,0000
9 370,0000
09:00:00 LSI
(LSISOFT)
13,9000
13,9000
13,9000
13,9000
13,9000(#)
-0,71
-0,71
(14,0000)
1
-
105
1 460
154 (1)
569 (1)
50 (1)
13,7500
13,7000
13,5500
13,9000
14,0000
14,3000
295 (1)
243 (1)
442 (1)
12,6000
15,4000
09:09:30 LBW
(LUBAWA)
0,8200
0,8180
0,8420
0,8400
0,8200(#)
2,69
0,24
(0,8180)
13
-
13 567
11 231
6 707 (3)
6 570 (2)
2 500 (1)
0,8180
0,8160
0,8120
0,8400
0,8420
0,8440
1 031 (1)
5 000 (2)
4 000 (1)
0,7380
0,8980
09:09:11 MAB
(MABION)
91,3000
91,3000
95,0000
92,0000
91,3000(#)
2,45
1,67
(89,8000)
36
-
1 210
113 209
100 (1)
1 (1)
11 (1)
92,4000
92,0000
91,1000
94,7000
94,9000
95,0000
139 (1)
10 (1)
216 (3)
80,9000
98,7000
09:05:21 MAK
(MAKARONPL)
4,7000
4,7000
4,7000
4,7000
1,73

(4,6200)
1
-
170
799
500 (1)
1 700 (1)
225 (1)
4,6000
4,5800
4,5600
4,7000
4,7600
4,7800
57 (1)
300 (1)
139 (1)
4,1600
5,0500
09:00:00 MGT
(MANGATA)





(70,0000)
-
-

22 (1)
297 (5)
30 (1)
68,5000
68,0000
67,5000
70,5000
71,0000
72,5000
23 (1)
130 (1)
43 (1)
63,0000
77,0000
09:00:14 MVP
(MARVIPOL)
3,8000
3,8000
3,8000
3,8000
3,8000(#)
-1,30
-1,30
(3,8500)
8
-
14 924
56 711
4 908 (4)
555 (1)
656 (1)
3,7500
3,7300
3,7200
3,8000
3,8500
3,9300
580 (1)
500 (2)
3 000 (1)
3,4700
4,2300
09:00:00 MPH
(MASTERPHA)





(5,4000)
-
-

15 (1)
1 520 (1)
100 (1)
5,3800
5,1600
4,9500
5,4000
5,8000
6,0000
1 390 (1)
523 (2)
25 (1)
4,8600
5,9400
09:00:00 MXC
(MAXCOM)
15,1000
15,1000
15,1000
15,1000
15,1000(#)
-0,66
-0,66
(15,2000)
2
-
10
151
22 (1)
688 (1)
60 (1)
14,7500
14,7000
14,2000
15,1000
15,2500
15,9000
199 (1)
699 (2)
60 (1)
13,7000
16,7000
09:09:27 MBK
(MBANK)
380,2000
378,0000
384,2000
384,0000
380,2000(#)
0,31
-0,68
(382,8000)
60
-
1 220
463 883
11 (1)
79 (3)
111 (2)
383,4000
383,2000
382,8000
384,8000
385,2000
385,6000
78 (1)
17 (1)
17 (1)
344,6000
421,0000
09:00:00 MBHPA22
(MBHPA22)





(99,9000)
-
-

-  (-)
-  (-)
-  (-)




-  (-)
-  (-)
-  (-)

09:00:00 MBHPA23
(MBHPA23)





(100,0000)
-
-

-  (-)
-  (-)
-  (-)




-  (-)
-  (-)
-  (-)

09:00:00 MBHPA24
(MBHPA24)





(95,0000)
-
-

10 (1)
-  (-)
-  (-)
95,5100



-  (-)
-  (-)
-  (-)
90,0000
100,0000
09:00:00 MBHPA25
(MBHPA25)





(99,5000)
-
-

-  (-)
-  (-)
-  (-)




-  (-)
-  (-)
-  (-)
94,5000
104,5000
09:00:00 MBHPA26
(MBHPA26)





(100,0000)
-
-

-  (-)
-  (-)
-  (-)




-  (-)
-  (-)
-  (-)
95,0000
105,0000
09:00:00 MBHPA27
(MBHPA27)





(100,0000)
-
-

-  (-)
-  (-)
-  (-)




-  (-)
-  (-)
-  (-)
95,0000
105,0000
09:00:00 MBHPA28
(MBHPA28)





(100,0000)
-
-

-  (-)
-  (-)
-  (-)




-  (-)
-  (-)
-  (-)

09:00:00 MBHPA29
(MBHPA29)





(100,0000)
-
-

-  (-)
-  (-)
-  (-)




-  (-)
-  (-)
-  (-)
95,0000
105,0000
09:00:00 MBHPA30
(MBHPA30)





(100,0000)
-
-

-  (-)
-  (-)
-  (-)




-  (-)
-  (-)
-  (-)

09:00:00 MBHPA31
(MBHPA31)





(100,0000)
-
-

-  (-)
-  (-)
-  (-)




-  (-)
-  (-)
-  (-)

09:00:00 MBHPA32
(MBHPA32)





(101,0000)
-
-

-  (-)
-  (-)
-  (-)




-  (-)
-  (-)
-  (-)
96,0000
106,0000
09:00:00 MBHPA33
(MBHPA33)





(100,0000)
-
-

-  (-)
-  (-)
-  (-)




-  (-)
-  (-)
-  (-)
95,0000
105,0000
09:00:00 MBHPA35
(MBHPA35)





(100,0000)
-
-

-  (-)
-  (-)
-  (-)




-  (-)
-  (-)
-  (-)

09:00:00 MBHPE05
(MBHPE05)





(100,0000)
-
-

-  (-)
-  (-)
-  (-)




-  (-)
-  (-)
-  (-)

09:00:00 MBHPE06
(MBHPE06)





(100,0000)
-
-

-  (-)
-  (-)
-  (-)




-  (-)
-  (-)
-  (-)

09:00:00 MBHPE07
(MBHPE07)





(100,0000)
-
-

-  (-)
-  (-)
-  (-)




-  (-)
-  (-)
-  (-)

09:00:00 MBHPE10
(MBHPE10)





(100,0000)
-
-

-  (-)
-  (-)
-  (-)




-  (-)
-  (-)
-  (-)

09:00:00 MBHPE11
(MBHPE11)





(100,0000)
-
-

-  (-)
-  (-)
-  (-)




-  (-)
-  (-)
-  (-)
95,0000
105,0000
09:00:00 MBHPE12
(MBHPE12)





(100,0000)
-
-

-  (-)
-  (-)
-  (-)




-  (-)
-  (-)
-  (-)
95,0000
105,0000
09:00:00 MBHPE13
(MBHPE13)





(100,0000)
-
-

-  (-)
-  (-)
-  (-)




-  (-)
-  (-)
-  (-)

09:00:00 MBHPE14
(MBHPE14)





(100,0000)
-
-

-  (-)
-  (-)
-  (-)




-  (-)
-  (-)
-  (-)

09:00:00 MBHPE15
(MBHPE15)





(100,0000)
-
-

-  (-)
-  (-)
-  (-)




-  (-)
-  (-)
-  (-)

09:00:00 MBHPE16
(MBHPE16)





(100,0000)
-
-

-  (-)
-  (-)
-  (-)




-  (-)
-  (-)
-  (-)
95,0000
105,0000
09:00:00 MBHPE17
(MBHPE17)





(100,0000)
-
-

-  (-)
-  (-)
-  (-)




-  (-)
-  (-)
-  (-)
95,0000
105,0000
09:00:00 MBK0125
(MBK0125)





(100,6400)
-
-

3 (2)
2 (1)
-  (-)
100,0000
99,6000
100,9700
100,9800
101,5000
1 (1)
2 (1)
5 (1)
95,6400
105,6400
09:00:00 MBK1028
(MBK1028)





(99,9900)
-
-

1 (1)
-  (-)
-  (-)
99,4000

100,9000

1 (1)
-  (-)
-  (-)

09:00:00 MBK1030
(MBK1030)





(101,2000)
-
-

1 (1)
-  (-)
-  (-)
99,4000

105,0000

1 (1)
-  (-)
-  (-)

09:00:00 MBS0720




(101,0000)
-
-

11 (1)
-  (-)
-  (-)
99,5000

102,0000

1 (1)
-  (-)
-  (-)
96,0000
106,0000
09:00:00 MBW
(MBWS)





(10,5000)
-
-

760 (1)
269 (1)
100 (1)
10,0000
9,5100
9,1700
10,1000
10,2000
10,4800
50 (1)
20 (2)
725 (1)
9,4500
11,5400
09:00:00 MCF0222
(MCF0222)





(95,5000)
-
-

16 (2)
50 (1)
2 (2)
94,2000
94,0000
93,0000
95,7000
95,9000
96,2000
10 (1)
13 (1)
7 (1)
90,5000
100,5000