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 BNPPBSK0722 MBHPE02 CMR EFK EVC0921 FCCCH20 FGPWH20 FPEOZ19 GB11019 GNB0620 I2D INTLADS19117 INTLDAX13136 INTLEUR24380 INTLNDX23135 INTLPKN15966 INTLUSD20602 INTSBCO24190 INTSGLD24174 INTSPGN24711 INTSW2024224 KR10522 LCC1022 MBK1030 MWT OW20F202000 OW20I192725 OW20L192100 OW20U192150 OW20W191700 PCM PHO0821 PGM RWL RCFL2BAYG1 RCFL2PKO RCFL3DB1 RCFL3PEO RCFL4JMT RCFL6CORN RCFS2EAD RCFS3BAS RCFS3OIL2 RCFS4PKO RCFS8SILVE RCGSXS0420 RCRPZU1220 RCTLHEN32 RCTSCOCO07 RCTSSUGA07 SEK TOW VTG WZ0121
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
09:00:00 MBK1030
(MBK1030)





(101,2000)
-
-

1 (1)
-  (-)
-  (-)
100,0000

105,0000

1 (1)
-  (-)
-  (-)
96,2000
106,2000
09:00:00 MBW
(MBWS)





(11,5000)
-
-

746 (1)
120 (1)
100 (1)
10,2000
9,4700
9,1700
10,7000
11,5000
14,8000
711 (1)
46 (1)
198 (1)
10,3600
12,6400
09:00:00 MCF0222
(MCF0222)





(94,1100)
-
-

5 (1)
10 (1)
10 (1)
93,5000
93,0100
90,0000
95,5000
95,9900
96,0000
10 (1)
10 (1)
11 (1)
89,1100
99,1100
09:00:00 MCF1020
(MCF1020)





(98,0000)
-
-

10 (1)
5 (1)
10 (1)
97,4900
97,2700
97,1100
98,1500
98,9800
99,0000
6 (2)
10 (1)
20 (1)
93,0000
103,0000
09:00:00 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
09:00:38 MCI
(MCI)
9,1000
9,1000
9,1000
9,1000
9,1000(#)
-0,44
-0,44
(9,1400)
3
-
700
6 370
100 (1)
250 (1)
1 287 (1)
9,1000
9,0600
9,0400
9,3800
9,4600
9,4800
100 (1)
100 (1)
2 245 (4)
8,2400
10,0500
09:00:00 MCI0321
(MCI0321)





(99,0000)
-
-

10 (1)
-  (-)
-  (-)
98,1100



-  (-)
-  (-)
-  (-)
94,0000
104,0000
09:00:00 MCI0620
(MCI0620)





(102,0000)
-
-

-  (-)
-  (-)
-  (-)




-  (-)
-  (-)
-  (-)

09:00:00 MCI1219
(MCI1219)





(95,0000)
-
-

20 (1)
-  (-)
-  (-)
98,0000

100,5000

4 (1)
-  (-)
-  (-)

09:00:00 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
09:00:00 MCM0820
(MCM0820)





(99,0000)
-
-

5 (1)
10 (1)
10 (1)
98,1000
98,0000
96,2500
99,4800
99,5000
100,0000
5 (1)
10 (1)
5 (1)

09:00:00 MED0420
(MED0420)





(97,0000)
-
-

-  (-)
-  (-)
-  (-)


99,0000
99,9900
1 (1)
4 (1)
-  (-)
92,0000
102,0000
09:00:00 MCP
(MEDIACAP)





(2,1500)
-
-

1 421 (1)
1 200 (1)
4 000 (1)
2,1500
2,1400
2,1200
2,2800
2,2900
2,3300
425 (1)
300 (1)
445 (1)
1,9350
2,3600
08:30:04 MTL
(MEDIATEL)



0,0100(#)

-98,65
(0,7400)
-
-

111 (2)
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
09:13:36 MDG
(MEDICALG)
30,8000
30,8000
31,6500
31,5000
30,8000(#)
2,11
-0,16
(30,8500)
10
-
363
11 257
55 (2)
25 (1)
70 (1)
30,9000
30,0000
29,9000
31,3500
31,4000
31,4500
281 (1)
986 (1)
500 (1)
27,8000
33,9000
09:00:00 MEDYCZNYFIZ
(MEDYCZNYFIZ)





(108,3600)
-
-

306 (2)
113 (2)
95 (1)
109,8000
109,6000
109,2000


-  (-)
-  (-)
-  (-)
97,5300
119,1900
09:00:00 MNC
(MENNICA)





(23,0000)
-
-

120 (1)
614 (2)
100 (1)
22,6000
22,4000
22,2000
23,0000
23,4000
23,6000
50 (1)
518 (2)
387 (3)
20,8000
25,2000
09:25:07 MRC
(MERCATOR)
6,3400
6,2800
6,3400
6,2800
6,2800(#)
0,48
0,48
(6,2500)
2
-
10
63
130 (1)
697 (1)
1 400 (1)
6,1300
6,1200
6,0800
6,2800
6,2900
6,3500
1 281 (2)
1 299 (1)
200 (1)
5,6300
6,8700
09:00:00 MCR
(MERCOR)
7,5400
7,5400
7,5400
7,5400
7,5400(#)
-4,31
-4,31
(7,8800)
2
-
500
3 770
314 (2)
1 028 (1)
5 000 (1)
7,4000
7,3600
7,3200
7,7200
7,8800
7,9400
980 (1)
773 (1)
354 (1)
7,1000
8,6600
09:00:00 MEX
(MEXPOLSKA)
2,9800
2,9800
2,9800
2,9800
2,9800(#)
-0,67
-0,67
(3,0000)
1
-
600
1 788
500 (1)
560 (1)
4 075 (3)
2,8400
2,8200
2,8000
2,9000
2,9400
2,9600
3 500 (1)
90 (1)
1 090 (1)
2,7000
3,3000
09:00:00 MFO
(MFO)
19,0000
19,0000
19,0000
19,0000
19,0000(#)
3,83
3,83
(18,3000)
1
-
2
38
2 (1)
200 (1)
1 714 (2)
18,3000
17,8500
17,8000
18,6000
18,6500
19,0000
651 (1)
454 (2)
41 (1)
16,5000
20,1000
09:00:00 MIL0129
(MIL0129)





(99,7000)
-
-

1 (1)
-  (-)
-  (-)
99,0000

100,5000

1 (1)
-  (-)
-  (-)
94,7000
104,7000
09:00:00 MIL0420
(MIL0420)





(100,5000)
-
-

10 (1)
-  (-)
-  (-)
99,8100

101,3000

10 (1)
-  (-)
-  (-)
98,5000
102,5000
09:00:00 MIL1227
(MIL1227)





(99,7000)
-
-

1 (1)
-  (-)
-  (-)
99,1600

100,5000
105,0000
1 (1)
1 (1)
-  (-)
94,7000
104,7000
08:30:00 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
09:26:59 MIL
(MILLENNIUM)
6,2200
6,1300
6,2400
6,1750
6,2200(#)
-1,67
-0,96
(6,2800)
44
-
13 455
83 077
500 (2)
145 (1)
3 108 (5)
6,1500
6,1350
6,1300
6,1750
6,1800
6,2050
457 (1)
3 617 (4)
1 068 (1)
5,6550
6,9050
09:00:00 MIR
(MIRACULUM)



1,2000(#)

7,14
(1,1200)
-
-

2 500 (1)
3 166 (2)
2 523 (1)
1,1000
1,0800
1,0200
1,2000
1,2100
1,2200
1 100 (1)
1 200 (1)
1 000 (1)
1,0100
1,2300
09:27:20 MRB
(MIRBUD)
0,8340
0,8040
0,8340
0,8040
-2,90

(0,8280)
29
-
68 497
56 036
4 788 (1)
8 216 (3)
18 478 (6)
0,8040
0,8020
0,8000
0,8140
0,8200
0,8300
9 333 (1)
16 000 (3)
3 300 (2)
0,7460
0,9100
09:00:00 MKI1123
(MKI1123)





(103,2000)
-
-

-  (-)
-  (-)
-  (-)




-  (-)
-  (-)
-  (-)
98,2000
108,2000
09:00:00 MLP0522
(MLP0522)





(100,0000)
-
-

-  (-)
-  (-)
-  (-)




-  (-)
-  (-)
-  (-)

09:00:00 MLP0523
(MLP0523)





(100,0000)
-
-

-  (-)
-  (-)
-  (-)




-  (-)
-  (-)
-  (-)
95,0000
105,0000
09:00:00 MLG
(MLPGROUP)





(47,0000)
-
-

165 (1)
102 (1)
100 (1)
46,0000
43,0000
40,0000
48,2000
49,6000
157 (1)
2 152 (4)
-  (-)
42,4000
51,5000
09:00:00 MLS
(MLSYSTEM)





(21,0000)
-
-

10 (1)
1 500 (1)
497 (2)
21,0000
20,7000
20,6000
21,6000
21,9000
22,4000
380 (1)
90 (1)
235 (1)
18,9000
23,1000
09:00:00 MBR
(MOBRUK)





(105,0000)
-
-

77 (1)
30 (1)
5 (1)
101,0000
94,0000
93,0000
106,0000
112,0000
117,0000
93 (2)
275 (1)
7 (1)
94,5000
115,0000
09:00:00 MOJ
(MOJ)





(0,7300)
-
-

11 000 (1)
919 (1)
944 (1)
0,6900
0,6600
0,6200
0,7300
0,7700
0,8100
10 640 (1)
777 (1)
898 (1)
0,6600
0,8000
09:00:00 MOL
(MOL)





(40,0000)
-
-

500 (1)
34 (1)
1 (1)
38,2600
36,9800
35,5000
40,1600
41,6000
42,5600
500 (1)
16 (1)
40 (1)
36,0000
44,0000
09:00:33 MON
(MONNARI)
4,3900
4,3900
4,3900
4,3900
1,62

(4,3200)
1
-
2
9
1 000 (1)
1 300 (2)
1 000 (1)
4,3000
4,2900
4,2800
4,3900
4,4000
4,4100
877 (2)
1 546 (1)
1 000 (1)
3,8900
4,7500
09:00:00 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
0,6640
0,6900
12 000 (1)
690 (1)
1 178 (1)
0,5760
0,7040
09:05:55 MSP
(MOSTALPLC)
6,2400
6,2400
6,2400
6,2400
0,00

(6,2400)
4
-
974
6 078
220 (1)
130 (1)
350 (1)
6,1400
6,1000
6,0800
6,2800
6,3000
6,3800
583 (2)
1 300 (1)
150 (1)
5,6200
6,8600
09:00:00 MSW
(MOSTALWAR)
4,3300
4,3300
4,3300
4,3300
4,3300(#)
-2,48
-2,48
(4,4400)
1
-
432
1 871
368 (1)
222 (1)
950 (2)
4,3300
4,3200
4,3100
4,4400
4,4600
4,4800
530 (2)
282 (1)
300 (1)
4,0000
4,8800
07:45:00 MSZ
(MOSTALZAB)





(0,4285)
-
-

-  (-)
-  (-)
-  (-)




-  (-)
-  (-)
-  (-)

09:00:00 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
09:00:00 MZA
(MUZA)





(2,7800)
-
-

1 500 (1)
3 520 (2)
1 200 (2)
2,6800
2,6600
2,5600
2,7800
2,8000
2,8200
2 698 (1)
7 (1)
335 (1)
2,5200
3,0400
09:00:00 MVP0622
(MVP0622)





(99,0000)
-
-

1 (1)
-  (-)
-  (-)
98,5000

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





(99,5000)
-
-

1 (1)
2 (1)
-  (-)
98,0100
98,0000
99,7000
102,0000
103,0000
5 (1)
4 (1)
3 (1)
94,5000
104,5000
09:00:00 MVP1120
(MVP1120)





(99,7900)
-
-

2 (1)
1 (1)
-  (-)
98,8100
98,8000
99,9500
99,9900
100,0000
1 (1)
7 (2)
3 (1)

09:00:00 MVP1222
(MVP1222)





(99,0000)
-
-

1 (1)
-  (-)
-  (-)
99,0000



-  (-)
-  (-)
-  (-)
94,0000
104,0000
09:00:00 MWT0720
(MWT0720)





(100,0000)
-
-

10 (1)
-  (-)
-  (-)
100,0000

101,5000

10 (1)
-  (-)
-  (-)
95,0000
105,0000
09:00:00 MWT0820
(MWT0820)





(100,5000)
-
-

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

10 (1)
-  (-)
-  (-)
95,5000
105,5000
09:00:00 MWT0921
(MWT0921)





(100,5500)
-
-

29 (2)
-  (-)
-  (-)
100,5000

102,0000

10 (1)
-  (-)
-  (-)
95,5500
105,5500