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 FBASH20 FGBPH20 FMTBM20 FUSDM20 GNB0321 HMI INTLADS13532 INTLDAX12864 INTLGBU25106 INTLNKX00794 INTLPKN23655 INTLUSD24554 INTSDAX18952 INTSNAG07096 INTSSLV25015 IQP KRI1020 MAB MRC OLK1123 OW20I202600 OW20K191950 OW20R201800 OW20V192450 OW20X192550 PEOH210 PKN0921 PRM RCDGRAOPEN RCFL2GASO RCFL2VNA RCFL3GAMES RCFL3SAP1 RCFL4PGN RCFL6PALL RCFS2EAD RCFS3ACP RCFS3LXS RCFS4FW203 RCFS5SUGA1 RCGETNA1222 RCNDXAOPEN RCTLBPL RCTLOIL008 RCTSCOCO09 RCTSSILV13 RON SHG UCEXSX6P0823 WTN
ostatnie notowanie: 18.10.2019
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
17:30:00 MRC
(MERCATOR)
6,3000
6,2800
6,6400
6,5500
6,3000(#)
4,13
0,16
(6,2900)
42
-
15 846
102 766
2 280 (2)
400 (1)
1 200 (1)
6,3700
6,3600
6,3500
6,5500
6,5900
6,6000
1 129 (2)
1 000 (2)
408 (1)
5,6700
6,9100
17:30:00 MCR
(MERCOR)
7,9800
7,9800
7,9800
7,9800
7,9800(#)
0,50
0,50
(7,9400)
10
-
32
255
1 010 (2)
900 (1)
100 (1)
7,6200
7,5200
7,5000
7,9800
8,0000
8,0400
1 245 (3)
1 705 (2)
703 (1)
7,1600
8,7200
17:30:00 MEX
(MEXPOLSKA)
2,9600
2,9600
2,9600
2,9600
2,9600(#)
0,00
0,00
(2,9600)
1
-
400
1 184
520 (1)
354 (1)
510 (2)
2,9200
2,9000
2,8800
2,9800
3,0400
3,0600
100 (1)
330 (1)
833 (1)
2,6800
3,2400
17:30:00 MFO
(MFO)
18,3000
18,3000
18,3000
18,3000
18,3000(#)
0,00
0,00
(18,3000)
2
-
770
14 091
290 (2)
129 (2)
422 (1)
18,0000
17,9000
17,8500
18,6500
18,7000
18,9000
75 (1)
402 (1)
41 (1)
16,5000
20,1000
17:30:00 MIL0129
(MIL0129)





(99,0000)
-
-

1 (1)
-  (-)
-  (-)
98,5000

100,0000

1 (1)
-  (-)
-  (-)
95,0000
103,0000
17:30:00 MIL0420
(MIL0420)





(100,8000)
-
-

2 (1)
-  (-)
-  (-)
99,8600



-  (-)
-  (-)
-  (-)
95,8000
105,8000
17:30:00 MIL1227
(MIL1227)
98,6000
98,6000
98,6000
98,6000
0,00

(98,6000)
1
-
1
99
1 (1)
-  (-)
-  (-)
98,0000

98,9900
99,0000
99,1900
1 (1)
1 (1)
2 (1)
94,6000
102,6000
17:30:00 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
17:30:00 MIL
(MILLENNIUM)
6,3350
6,1000
6,3950
6,1450
6,1450(#)
-3,30
-3,30
(6,3550)
1333
-
1 593 674
9 956 318
5 495 (1)
6 708 (1)
2 275 (2)
6,1450
6,1350
6,1300
6,1500
6,1550
6,1600
4 198 (1)
4 197 (1)
66 152 (2)
5,7200
6,9900
17:30:00 MIR
(MIRACULUM)
1,1400
1,1400
1,1900
1,1400
1,1800(#)
0,00
3,51
(1,1400)
16
-
14 523
16 837
5 (1)
2 000 (2)
500 (1)
1,1400
1,1300
1,1250
1,1700
1,1800
1,1900
40 (1)
1 800 (2)
1 960 (2)
1,0300
1,2500
17:30:00 MRB
(MIRBUD)
0,8720
0,8520
0,8980
0,8800
0,8960(#)
-1,79
0,00
(0,8960)
69
-
90 910
79 809
1 108 (1)
1 113 (1)
900 (1)
0,8740
0,8700
0,8660
0,8800
0,8940
0,8960
1 072 (1)
5 200 (2)
4 500 (2)
0,8080
0,9840
17:30:00 MKI1123
(MKI1123)





(103,2000)
-
-

-  (-)
-  (-)
-  (-)




-  (-)
-  (-)
-  (-)
98,2000
108,2000
17:30:00 MLP0522
(MLP0522)





(100,0000)
-
-

-  (-)
-  (-)
-  (-)




-  (-)
-  (-)
-  (-)

17:30:00 MLP0523
(MLP0523)





(100,0000)
-
-

-  (-)
-  (-)
-  (-)




-  (-)
-  (-)
-  (-)
95,0000
105,0000
17:30:00 MLG
(MLPGROUP)
49,6000
49,6000
49,6000
49,6000
49,6000(#)
0,00
0,00
(49,6000)
1
-
1
50
40 (1)
-  (-)
-  (-)
48,2000

49,6000

1 877 (3)
-  (-)
-  (-)
44,8000
54,5000
17:30:00 MLS
(MLSYSTEM)
23,5000
22,3000
23,5000
22,7000
-2,16

(23,2000)
20
-
1 951
44 599
100 (1)
5 (1)
230 (1)
22,8000
22,7000
22,6000
23,0000
23,2000
23,4000
350 (1)
24 (1)
41 (1)
20,9000
25,5000
17:30:00 MBR
(MOBRUK)





(102,0000)
-
-

25 (1)
79 (1)
21 (2)
98,0000
97,5000
92,5000
102,0000
106,0000
115,0000
193 (3)
20 (1)
76 (1)
92,0000
112,0000
17:30:00 MOJ
(MOJ)
0,7300
0,7300
0,7700
0,7700
2,67

(0,7500)
4
-
2 000
1 512
11 000 (1)
979 (1)
10 000 (1)
0,7200
0,6700
0,6600
0,7700
0,8100
0,8900
10 000 (1)
898 (1)
2 780 (1)
0,6750
0,8250
17:30:00 MOL
(MOL)
36,0000
36,0000
36,0000
36,0000
0,67

(35,7600)
2
-
314
11 304
-  (-)
-  (-)
-  (-)


39,9000
40,1600
41,6000
100 (1)
32 (1)
16 (1)
32,2000
39,3200
17:30:00 MON
(MONNARI)
3,2200
3,2000
3,2400
3,2100
3,2300(#)
0,31
0,94
(3,2000)
37
-
20 826
67 255
17 (1)
1 700 (2)
375 (1)
3,2100
3,2000
3,1900
3,2300
3,2400
3,2500
2 000 (1)
1 000 (1)
1 000 (1)
2,8800
3,5200
17:30:00 MZN
(MORIZON)
0,6700
0,6600
0,6700
0,6600
0,6700(#)
-1,49
0,00
(0,6700)
10
-
142
94
304 (18)
12 500 (1)
1 649 (1)
0,6300
0,6280
0,6100
0,6580
0,6600
0,6900
594 (1)
30 577 (1)
8 679 (2)
0,6040
0,7360
17:30:00 MSP
(MOSTALPLC)
5,2600
5,1800
5,6400
5,5800
5,5800(#)
5,68
5,68
(5,2800)
36
-
6 438
34 945
300 (1)
300 (1)
200 (1)
5,4600
5,4400
5,4200
5,6200
5,6400
5,6800
352 (1)
449 (1)
359 (1)
4,7600
5,8000
17:30:00 MSW
(MOSTALWAR)
4,3600
4,2900
4,3800
4,2900
2,7000(#)
-1,61
-38,07
(4,3600)
3
-
532
2 312
200 (1)
134 (1)
1 000 (1)
4,3000
4,2900
4,2700
4,3800
4,4000
4,4300
2 300 (2)
1 500 (1)
1 767 (1)
3,9300
4,7900
17:30:00 MSZ
(MOSTALZAB)
0,8100
0,7810
0,8480
0,7950
0,7950(#)
-4,22
-4,22
(0,8300)
96
-
126 166
102 285
5 196 (1)
1 439 (1)
650 (1)
0,7920
0,7860
0,7850
0,7950
0,8000
0,8070
180 (1)
10 732 (2)
607 (1)
0,7470
0,9130
17:30:00 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
17:30:00 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
17:30:00 MVP0622
(MVP0622)





(99,5000)
-
-

-  (-)
-  (-)
-  (-)


100,5000
103,0000
1 (1)
2 (1)
-  (-)
94,5000
104,5000
17:30:00 MVP0821
(MVP0821)





(99,5000)
-
-

1 (1)
3 (1)
-  (-)
98,6000
98,5000
99,5000
100,0000
100,2000
10 (1)
1 (1)
10 (1)
95,5000
103,5000
17:30:00 MVP1120
(MVP1120)





(99,5000)
-
-

1 (1)
2 (1)
-  (-)
99,3000
99,0200
99,9700
99,9800
99,9900
4 (3)
3 (1)
4 (1)
95,5000
103,5000
17:30:00 MVP1222
(MVP1222)





(99,8000)
-
-

1 (1)
3 (1)
-  (-)
98,5000
98,0000
99,8000

10 (1)
-  (-)
-  (-)
95,8000
103,8000
17:30:00 MWT0720
(MWT0720)





(100,5000)
-
-

-  (-)
-  (-)
-  (-)




-  (-)
-  (-)
-  (-)

17:30:00 MWT0820
(MWT0820)





(100,5500)
-
-

-  (-)
-  (-)
-  (-)




-  (-)
-  (-)
-  (-)
90,5000
110,6000
17:30:00 MWT0921
(MWT0921)
100,6000
100,6000
100,6000
100,6000
0,70

(99,9000)
1
-
6
604
-  (-)
-  (-)
-  (-)




-  (-)
-  (-)
-  (-)
95,9000
103,9000
17:30:00 MWT
(MWTRADE)





(3,5000)
-
-

580 (1)
2 219 (1)
300 (1)
3,4000
3,3800
3,3000
3,5000
3,5400
3,5800
7 590 (1)
2 119 (1)
900 (1)
3,1600
3,8400
17:30:00 NNG
(NANOGROUP)





(2,1000)
-
-

2 298 (1)
1 580 (1)
10 (1)
2,0000
1,7600
1,6200
2,2400
2,3000
2,4200
600 (1)
5 600 (1)
600 (1)
1,8900
2,3000
17:30:00 NET
(NETIA)
4,7800
4,7800
4,8500
4,8500
1,04

(4,8000)
2
-
8
39
860 (2)
800 (1)
65 (1)
4,7100
4,7000
4,6500
4,8400
4,8500
4,8600
1 350 (1)
1 590 (3)
1 357 (2)
4,3200
5,2800
17:30:00 NEU
(NEUCA)
359,0000
356,0000
359,0000
357,0000
359,0000(#)
-0,28
0,28
(358,0000)
72
-
821
293 592
41 (1)
52 (5)
107 (3)
355,0000
354,0000
353,0000
358,0000
359,0000
360,0000
208 (1)
22 (2)
151 (8)
323,0000
393,0000
17:30:00 NWG
(NEWAG)
17,5000
17,2500
18,0000
17,5000
17,5000(#)
0,00
0,00
(17,5000)
21
-
1 447
25 249
30 (1)
30 (1)
199 (2)
17,3500
17,3000
17,2500
17,6000
17,6500
17,7000
30 (1)
29 (1)
500 (1)
15,7500
19,2500
17:30:00 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
17:30:00 NCT
(NORTHCOAST)
8,2800
8,2800
8,7400
8,6000
8,6000(#)
4,37
4,37
(8,2400)
18
-
3 208
27 145
255 (1)
920 (1)
249 (1)
8,3000
8,2000
8,0200
8,6000
8,7400
8,8800
647 (1)
202 (2)
558 (2)
7,4200
9,0600
17:30:00 NTU
(NOVATURAS)





(28,2000)
-
-

300 (1)
270 (1)
-  (-)
27,4000
25,0000
28,6000
43,0000
46,0000
300 (1)
17 (1)
120 (1)
25,4000
31,0000
17:30:00 NVT
(NOVITA)





(41,1000)
-
-

100 (1)
80 (1)
15 (1)
39,3000
39,2000
38,1000
41,4000
41,5000
42,0000
35 (1)
10 (1)
9 (1)
37,0000
45,2000
17:30:00 CNG
(NOWAGALA)
0,7250
0,7250
0,7300
0,7250
-0,68

(0,7300)
8
-
22 275
16 164
4 019 (1)
28 000 (1)
7 265 (3)
0,7250
0,7200
0,7150
0,7350
0,7400
0,7450
22 000 (2)
9 100 (4)
7 600 (1)
0,6600
0,8000
17:30:00 NTT
(NTTSYSTEM)
2,1900
2,1900
2,1900
2,1900
0,00

(2,1900)
10
-
10
22
1 000 (1)
5 000 (1)
378 (1)
2,1100
2,1000
2,0800
2,1800
2,1900
2,2000
1 841 (1)
2 122 (3)
5 000 (1)
1,9750
2,4000
17:30:00 NVA0420
(NVA0420)





(99,8000)
-
-

600 (2)
-  (-)
-  (-)
99,9000

102,0000
102,3700
80 (1)
16 (1)
-  (-)
95,8000
103,8000
17:30:00 OAT
(OAT)
11,1000
10,6000
11,1000
11,0000
11,1000(#)
-0,90
0,00
(11,1000)
12
-
3 787
41 154
90 (1)
1 926 (4)
315 (1)
10,6000
10,5000
10,3000
10,9500
11,0000
11,6500
211 (1)
953 (2)
81 (1)
10,0000
12,2000
17:30:00 ODL
(ODLEWNIE)
3,4400
3,4400
3,4800
3,4800
3,4400(#)
1,75
0,58
(3,4200)
10
-
21 300
73 908
420 (1)
3 282 (2)
670 (1)
3,4400
3,4000
3,3800
3,4600
3,4800
3,5200
200 (1)
981 (3)
400 (1)
3,0800
3,7600
17:30:00 OEX
(OEX)
18,2000
17,2000
18,2000
18,2000
5,81

(17,2000)
16
-
9 000
162 882
417 (1)
97 (1)
500 (1)
18,0000
16,5000
16,1000
18,2000
18,5000
18,6000
739 (2)
400 (2)
250 (1)
15,5000
18,9000
17:30:00 OK0521
(OK0521)
97,8000
97,8000
97,8000
97,8000
-0,02

(97,8200)
1
-
850
83 130
213 (1)
50 (1)
2 (1)
97,8000
97,7100
97,5000


-  (-)
-  (-)
-  (-)
92,8200
102,8200
17:30:00 OK0720
(OK0720)





(99,1700)
-
-

-  (-)
-  (-)
-  (-)




-  (-)
-  (-)
-  (-)
95,1700
103,1700