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 BNPPBSK0422 BPHFIZBI4 CDL DVL0523 EGS F6MWH20 FENAZ19 FLTBZ19 FPLYZ19 GHE0621 GPW1022 INP INTLBND05595 INTLDOW00380 INTLHSC18861 INTLOPL21584 INTLPKO17541 INTLVOW11163 INTSCDR24810 INTSNAG04085 INTSSLV02345 IPP0620 KRI0322 LPP MCP OEX OW20C202500 OW20K192275 OW20M202300 OW20W191875 OW20X192600 PEO1028 PIA1128 PRF1220 RCBWIGZL0423 RCFL2CORN RCFL2SAP1 RCFL3DPW1 RCFL3PEO RCFL4FACC RCFL5MWIG40 RCFS2ADS1 RCFS2PALL1 RCFS3EAD RCFS3SOY RCFS4WHT1 RCGASOOPEN RCGTECBSK0221 RCROPL1220 RCTLENIMI1 RCTLSILV07 RCTSHEN32 RCTWSX5E1021 SCH1131 SUW VTG WS0428
ostatnie notowanie: 14.11.2019
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
12:41:44 LPP
(LPP)
8 550,0000
8 420,0000
8 550,0000
8 525,0000
8 415,0000(#)
0,29
-1,00
(8 500,0000)
202
-
278
2 365 860
4 (2)
19 (3)
2 (2)
8 515,0000
8 510,0000
8 505,0000
8 540,0000
8 545,0000
8 550,0000
11 (6)
1 (1)
33 (6)
7 650,0000
9 350,0000
10:05:08 LSI
(LSISOFT)
13,5500
13,5000
13,7000
13,7000
0,00

(13,7000)
4
-
1 579
21 342
3 903 (1)
710 (2)
76 (1)
13,5000
13,4000
13,2000
13,6500
13,7000
13,8000
773 (2)
325 (1)
174 (2)
12,3500
15,0500
12:37:05 LBW
(LUBAWA)
0,8400
0,8200
0,8500
0,8300
0,8400(#)
-1,19
0,00
(0,8400)
86
-
150 032
125 076
6 878 (2)
12 352 (2)
2 354 (1)
0,8280
0,8260
0,8240
0,8380
0,8400
0,8420
9 172 (2)
15 264 (3)
763 (1)
0,7560
0,9240
11:43:24 MAB
(MABION)
92,9000
91,9000
92,9000
92,2000
92,9000(#)
-0,86
-0,11
(93,0000)
14
-
260
23 933
20 (1)
65 (1)
19 (1)
91,5000
91,3000
91,0000
92,2000
92,8000
92,9000
15 (1)
8 (1)
7 (1)
83,7000
102,2000
09:00:00 MAK
(MAKARONPL)
4,7600
4,7600
4,7600
4,7600
4,7600(#)
0,00
0,00
(4,7600)
1
-
200
952
1 073 (2)
400 (2)
1 700 (1)
4,6200
4,6000
4,5800
4,7600
4,7800
4,8000
1 064 (2)
139 (1)
1 910 (2)
4,3000
5,2000
09:01:32 MGT
(MANGATA)
72,0000
72,0000
72,0000
72,0000
-0,69

(72,5000)
1
-
1
72
37 (2)
224 (3)
277 (4)
69,0000
68,5000
68,0000
71,0000
71,5000
72,0000
130 (1)
110 (1)
29 (1)
65,5000
79,5000
12:40:28 MVP
(MARVIPOL)
3,9400
3,9200
3,9600
3,9200
3,9400(#)
0,00
0,51
(3,9200)
8
-
4 921
19 355
149 (1)
2 650 (2)
2 000 (1)
3,9200
3,9000
3,8200
3,9400
3,9500
3,9600
1 000 (1)
2 100 (1)
4 889 (1)
3,5300
4,3100
11:12:26 MPH
(MASTERPHA)
5,3800
5,3800
5,3800
5,3800
-0,37

(5,4000)
19
-
267
1 436
1 520 (1)
333 (1)
100 (1)
5,1600
5,0200
4,9500
5,4000
5,8000
6,0000
1 390 (1)
523 (2)
25 (1)
4,8600
5,9400
11:55:15 MXC
(MAXCOM)
15,0000
14,7500
15,0000
15,0000
15,0000(#)
0,00
0,00
(15,0000)
4
-
202
2 984
57 (2)
50 (1)
692 (1)
14,7500
14,6500
14,6000
15,0000
15,1000
15,1500
428 (1)
199 (1)
666 (1)
13,5000
16,5000
12:38:08 MBK
(MBANK)
393,6000
384,8000
395,0000
389,4000
385,0000(#)
0,46
-0,67
(387,6000)
470
-
7 004
2 720 544
32 (2)
32 (2)
83 (4)
388,8000
388,6000
388,4000
389,4000
389,6000
389,8000
69 (4)
17 (1)
43 (2)
349,0000
426,2000
09:00:00 MBHPA22
(MBHPA22)





(99,9000)
-
-

-  (-)
-  (-)
-  (-)




-  (-)
-  (-)
-  (-)

09:00:00 MBHPA23
(MBHPA23)





(100,0000)
-
-

-  (-)
-  (-)
-  (-)




-  (-)
-  (-)
-  (-)

09:00:00 MBHPA24
(MBHPA24)





(95,0000)
-
-

10 (1)
10 (1)
10 (1)
95,5200
95,5100
95,5000


-  (-)
-  (-)
-  (-)

09:00:00 MBHPA25
(MBHPA25)





(99,5000)
-
-

-  (-)
-  (-)
-  (-)




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





(100,0000)
-
-

-  (-)
-  (-)
-  (-)




-  (-)
-  (-)
-  (-)

09:00:00 MBHPA27
(MBHPA27)





(100,0000)
-
-

-  (-)
-  (-)
-  (-)




-  (-)
-  (-)
-  (-)

09:00:00 MBHPA28
(MBHPA28)





(100,0000)
-
-

-  (-)
-  (-)
-  (-)




-  (-)
-  (-)
-  (-)

09:00:00 MBHPA29
(MBHPA29)





(100,0000)
-
-

-  (-)
-  (-)
-  (-)




-  (-)
-  (-)
-  (-)

09:00:00 MBHPA30
(MBHPA30)





(100,0000)
-
-

-  (-)
-  (-)
-  (-)




-  (-)
-  (-)
-  (-)

09:00:00 MBHPA31
(MBHPA31)





(100,0000)
-
-

-  (-)
-  (-)
-  (-)




-  (-)
-  (-)
-  (-)

09:00:00 MBHPA32
(MBHPA32)





(101,0000)
-
-

-  (-)
-  (-)
-  (-)




-  (-)
-  (-)
-  (-)

09:00:00 MBHPA33
(MBHPA33)





(100,0000)
-
-

-  (-)
-  (-)
-  (-)




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





(100,0000)
-
-

-  (-)
-  (-)
-  (-)




-  (-)
-  (-)
-  (-)
95,0000
105,0000
09:00:00 MBHPE05
(MBHPE05)





(100,0000)
-
-

-  (-)
-  (-)
-  (-)




-  (-)
-  (-)
-  (-)
95,0000
105,0000
09:00:00 MBHPE06
(MBHPE06)





(100,0000)
-
-

-  (-)
-  (-)
-  (-)




-  (-)
-  (-)
-  (-)
95,0000
105,0000
09:00:00 MBHPE07
(MBHPE07)





(100,0000)
-
-

-  (-)
-  (-)
-  (-)




-  (-)
-  (-)
-  (-)
95,0000
105,0000
09:00:00 MBHPE10
(MBHPE10)





(100,0000)
-
-

-  (-)
-  (-)
-  (-)




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

-  (-)
-  (-)
-  (-)




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

-  (-)
-  (-)
-  (-)




-  (-)
-  (-)
-  (-)

09:00:00 MBK0125
(MBK0125)





(100,6400)
-
-

3 (2)
2 (1)
-  (-)
100,0000
99,6000
100,6300
100,6400
100,9700
2 (1)
8 (1)
1 (1)
95,6400
105,6400
09:00:00 MBK1028
(MBK1028)





(99,9900)
-
-

1 (1)
-  (-)
-  (-)
99,6000

101,1000

1 (1)
-  (-)
-  (-)
95,9900
103,9900
09:00:00 MBK1030
(MBK1030)





(101,2000)
-
-

1 (1)
-  (-)
-  (-)
99,4000

105,0000

1 (1)
-  (-)
-  (-)
97,2000
105,2000
09:00:00 MBS0720




(101,0000)
-
-

11 (1)
-  (-)
-  (-)
99,5000

102,0000

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





(10,3000)
-
-

749 (1)
269 (1)
85 (1)
10,1600
9,5100
9,4000
10,6400
14,8000
16,5000
714 (1)
198 (1)
19 (1)
9,2700
11,3200
09:00:00 MCF0222
(MCF0222)





(95,6000)
-
-

8 (1)
16 (2)
50 (1)
94,3000
94,2000
94,0000
95,6000
95,7000
95,9000
84 (1)
10 (1)
13 (1)
90,6000
100,6000
10:25:49 MCF1020
(MCF1020)
98,2000
98,2000
98,4000
98,4000
-0,61

(99,0000)
3
-
20
1 966
2 (1)
6 (1)
10 (1)
98,0000
97,5000
97,3000
98,5000
98,8000
99,2000
12 (1)
10 (1)
37 (1)
94,0000
104,0000
10:09:07 MCF1121
(MCF1121)
96,0000
96,0000
96,0000
96,0000
0,00

(96,0000)
2
-
5
480
9 (1)
10 (1)
5 (1)
95,5500
95,5200
95,2600
96,0000
96,5000
96,9700
150 (1)
100 (1)
18 (2)
91,0000
101,0000
09:00:00 MCI
(MCI)
8,9400
8,9400
8,9400
8,9400
8,9400(#)
0,00
0,00
(8,9400)
1
-
55
492
1 300 (2)
700 (1)
1 160 (3)
8,8000
8,7400
8,7000
8,9400
8,9600
9,0000
2 395 (4)
992 (1)
306 (1)
8,0600
9,8200
09:00:00 MCI0321
(MCI0321)





(98,8000)
-
-

4 (1)
5 (1)
-  (-)
99,1000
99,0100


-  (-)
-  (-)
-  (-)

09:00:00 MCI0620
(MCI0620)





(102,0000)
-
-

-  (-)
-  (-)
-  (-)




-  (-)
-  (-)
-  (-)
97,0000
107,0000
09:00:00 MCI1219
(MCI1219)





(100,0000)
-
-

-  (-)
-  (-)
-  (-)


100,0000
100,3300
7 (1)
5 (1)
-  (-)

09:00:00 MCM0620
(MCM0620)





(99,8000)
-
-

4 (1)
8 (1)
10 (1)
99,8000
99,5000
98,6000
100,0000
100,1000
100,2500
2 (1)
10 (1)
40 (1)
94,8000
104,8000
10:38:34 MCM0820
(MCM0820)
99,8000
99,8000
99,8000
99,8000
99,8000(#)
0,00
0,00
(99,8000)
1
-
10
998
9 (1)
10 (1)
10 (1)
99,5000
99,1000
96,2500
99,8000
100,0000
100,2400
7 (1)
20 (1)
35 (1)
94,8000
104,8000
12:44:36 MDI
(MDIENERGIA)
3,5700
3,5700
3,6600
3,6000
-1,10

(3,6400)
17
-
5 671
20 415
6 (1)
2 200 (1)
669 (1)
3,6000
3,4900
3,4600
3,6500
3,6600
3,6700
500 (1)
2 441 (2)
500 (1)
3,2800
4,0000
09:00:00 MED0420
(MED0420)





(99,5100)
-
-

4 (1)
-  (-)
-  (-)
98,0000



-  (-)
-  (-)
-  (-)
94,5100
104,5100