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 INTLHSC14472 INTLNOK02493 INTLPKO15446 INTLUSJ16220 INTSCDR24745 INTSKGH17988 INTSPZU20131 IPOBENE3K KRI LMESFIZ MCM0820 NTT OW20C202100 OW20K192175 OW20M202100 OW20W191775 OW20X192400 PEM PIA0922 PRF0521 RCBSXPP0420 RCFL2COFF1 RCFL2RDX2 RCFL3DB11 RCFL3OIL4 RCFL4EETX RCFL5MSBAS RCFS1OIL RCFS2OIL RCFS3DPW1 RCFS3SBO RCFS4SUGA1 RCFS8PALL1 RCGSXLV1220 RCRKGH0321 RCTLDB12 RCTLSBO2 RCTSGASO3 RCTSWHT009 SCH1128 SHG U2K WOJ
ostatnie notowanie: 13.11.2019
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
07:45:00 MCM0820
(MCM0820)





(99,8000)
-
-

9 (1)
10 (1)
10 (1)
99,5000
99,1000
96,2500
99,8000
100,0000
100,2400
17 (1)
20 (1)
35 (1)

07:45:00 MDI
(MDIENERGIA)





(3,4800)
-
-

565 (1)
100 (1)
100 (1)
3,4400
3,4000
3,3000
3,6400
3,6500
3,6600
1 000 (1)
1 (1)
385 (1)
3,1400
3,8200
07:45:00 MED0420
(MED0420)





(99,5100)
-
-

4 (1)
-  (-)
-  (-)
98,0000



-  (-)
-  (-)
-  (-)
94,5100
104,5100
07:45:00 MCP
(MEDIACAP)





(2,3000)
-
-

3 410 (1)
568 (1)
5 (1)
2,2000
2,0500
1,9900
2,3000
2,3500
2,3600
4 022 (2)
3 700 (1)
1 300 (1)
2,0700
2,5300
07:45:00 MTL
(MEDIATEL)



0,0100(#)

-98,65
(0,7400)
-
-

111 (1)
200 (1)
11 (1)
-1,0000
0,5000
0,0140
-1,0000
0,7000
0,7400
970 (4)
300 (1)
543 (1)
0,6660
0,8140
07:45:00 MDG
(MEDICALG)





(27,9500)
-
-

37 (1)
77 (1)
50 (1)
27,0500
26,8000
26,7500
27,9500
28,0000
28,4000
95 (1)
2 996 (1)
50 (1)
25,2000
30,7000
07:45:00 MEDYCZNYFIZ
(MEDYCZNYFIZ)





(100,0000)
-
-

21 (1)
21 (1)
21 (1)
100,1000
99,1000
98,1000
107,9000
115,0000
32 (1)
1 (1)
-  (-)
90,0000
110,0000
07:45:00 MEG
(MEGARON)





(11,5000)
-
-

100 (1)
41 (1)
159 (1)
10,0000
8,5000
8,0500
11,9000
12,0000
13,0000
32 (1)
100 (1)
1 029 (2)
10,4000
12,6000
07:45:00 MNC
(MENNICA)





(22,4000)
-
-

100 (1)
693 (1)
150 (1)
21,6000
21,4000
21,2000
22,4000
23,0000
23,4000
495 (1)
200 (2)
120 (1)
20,2000
24,6000
07:45:00 MRC
(MERCATOR)





(7,2500)
-
-

257 (1)
2 000 (1)
400 (1)
7,2000
7,1600
7,0500
7,3000
7,3500
7,3800
60 (1)
491 (1)
1 340 (2)
6,5300
7,9700
07:45:00 MCR
(MERCOR)





(7,5000)
-
-

1 000 (1)
200 (1)
120 (1)
7,5000
7,3400
7,2600
7,8600
7,8800
7,9400
1 096 (2)
750 (1)
239 (1)
6,7600
8,2400
07:45:00 MEX
(MEXPOLSKA)





(2,6000)
-
-

400 (1)
450 (1)
596 (1)
2,5600
2,5400
2,5200
2,6200
2,6800
2,7000
500 (1)
1 463 (3)
2 224 (4)
2,3400
2,8600
07:45:00 MFO
(MFO)





(18,4000)
-
-

43 (1)
560 (2)
130 (1)
18,4000
18,1000
18,0500
18,9000
19,0000
19,9500
173 (1)
395 (1)
36 (1)
16,6000
20,2000
07:45:00 MIL0129
(MIL0129)





(98,5000)
-
-

1 (1)
-  (-)
-  (-)
97,5000

99,0000
100,0000
1 (1)
1 (1)
-  (-)

07:45:00 MIL0420
(MIL0420)





(100,8000)
-
-

-  (-)
-  (-)
-  (-)




-  (-)
-  (-)
-  (-)
95,8000
105,8000
07:45:00 MIL1227
(MIL1227)





(98,6000)
-
-

1 (1)
-  (-)
-  (-)
97,5000

98,7000
99,0000
99,2000
1 (1)
1 (1)
1 (1)
93,6000
103,6000
07:45:00 MLK
(MILKILAND)





(0,3400)
-
-

100 (1)
34 (1)
10 000 (1)
0,3080
0,2000
0,0100
0,3799
0,3800
0,3900
22 012 (1)
3 087 (1)
1 000 (1)
0,3060
0,3740
07:45:00 MIL
(MILLENNIUM)





(6,0900)
-
-

500 (2)
1 300 (2)
370 (1)
6,0000
5,9500
5,9400
6,0950
6,1000
6,1100
1 000 (1)
3 171 (2)
1 852 (1)
5,4850
6,6950
07:45:00 MIR
(MIRACULUM)





(1,3200)
-
-

1 000 (1)
4 980 (1)
2 050 (1)
1,2800
1,2500
1,2300
1,3300
1,3400
1,3500
1 000 (1)
2 000 (2)
4 565 (1)
1,1900
1,4500
07:45:00 MRB
(MIRBUD)





(0,8800)
-
-

900 (1)
1 500 (2)
2 726 (2)
0,8640
0,8620
0,8600
0,8800
0,8880
0,8940
11 254 (1)
5 330 (1)
1 212 (1)
0,7920
0,9680
07:52:55 MKI1123
(MKI1123)





(103,2000)
-
-

-  (-)
-  (-)
-  (-)




-  (-)
-  (-)
-  (-)

07:45:00 MLP0522
(MLP0522)





(100,0000)
-
-

-  (-)
-  (-)
-  (-)




-  (-)
-  (-)
-  (-)

07:45:00 MLP0523
(MLP0523)





(100,0000)
-
-

-  (-)
-  (-)
-  (-)




-  (-)
-  (-)
-  (-)
95,0000
105,0000
07:45:00 MLG
(MLPGROUP)





(48,8000)
-
-

100 (1)
-  (-)
-  (-)
46,4000

49,6000

2 185 (4)
-  (-)
-  (-)
44,0000
53,5000
07:45:00 MLS
(MLSYSTEM)





(30,0000)
-
-

100 (1)
370 (2)
34 (1)
29,6000
29,5000
29,3000
30,4000
30,5000
30,9000
41 (1)
58 (1)
250 (1)
27,0000
33,0000
07:45:00 MBR
(MOBRUK)





(110,0000)
-
-

70 (1)
5 (1)
5 (1)
108,0000
102,0000
92,5000
112,0000
113,0000
118,0000
9 (1)
68 (1)
5 (1)
99,0000
121,0000
07:45:00 MOJ
(MOJ)





(0,9500)
-
-

9 500 (2)
737 (1)
8 000 (1)
0,9100
0,8300
0,8000
0,9500
0,9600
1,0000
2 446 (1)
8 653 (2)
9 000 (1)
0,8550
1,0400
07:45:00 MOL
(MOL)





(39,0000)
-
-

30 (1)
-  (-)
-  (-)
36,0000

39,9000
41,6000
45,0000
100 (1)
16 (1)
80 (1)
35,1000
42,9000
07:45:00 MON
(MONNARI)





(3,3900)
-
-

315 (1)
10 000 (1)
650 (2)
3,3000
3,2700
3,2300
3,4000
3,4100
3,4200
4 564 (1)
7 000 (2)
550 (1)
3,0600
3,7200
07:45:00 MZN
(MORIZON)





(0,6200)
-
-

40 (1)
169 (17)
1 360 (1)
0,6000
0,5900
0,5680
0,6280
0,6400
0,6900
368 (1)
358 (17)
8 679 (2)
0,5580
0,6820
07:45:00 MSP
(MOSTALPLC)





(7,2600)
-
-

141 (1)
87 (1)
119 (1)
7,0600
7,0000
6,9000
7,4600
7,4800
7,5000
180 (1)
283 (1)
355 (2)
6,5400
7,9800
07:45:00 MSW
(MOSTALWAR)





(4,1600)
-
-

250 (1)
305 (1)
750 (1)
4,1500
4,1300
4,1200
4,2700
4,3200
4,3800
164 (1)
363 (1)
500 (1)
3,7500
4,5700
07:45:00 MSZ
(MOSTALZAB)





(0,7790)
-
-

2 064 (1)
4 204 (1)
4 284 (2)
0,7710
0,7700
0,7660
0,7790
0,7900
0,7970
1 633 (1)
3 769 (2)
5 000 (1)
0,7020
0,8560
07:45:00 ALR0421
(MRT0421)





(106,5000)
-
-

1 (1)
-  (-)
-  (-)
105,0000

106,4900
106,5000
107,7000
1 (1)
5 (1)
1 (1)
101,5000
111,5000
07:45:00 MZA
(MUZA)





(2,8000)
-
-

708 (1)
2 778 (1)
200 (1)
2,7200
2,7000
2,6200
2,8200
2,8600
2,9000
2 725 (2)
40 (1)
379 (1)
2,5200
3,0800
07:45:00 MVP0622
(MVP0622)





(100,5000)
-
-

-  (-)
-  (-)
-  (-)


101,5900
103,0000
1 (1)
2 (1)
-  (-)
95,5000
105,5000
07:45:00 MVP0821
(MVP0821)





(99,6000)
-
-

3 (2)
-  (-)
-  (-)
99,1000

99,6000
100,2000
102,0000
8 (1)
10 (1)
4 (1)
94,6000
104,6000
07:45:00 MVP1120
(MVP1120)





(99,9600)
-
-

1 (1)
-  (-)
-  (-)
99,0000

100,0000
100,2900
100,3900
1 (1)
1 (1)
3 (1)

07:45:00 MVP1222
(MVP1222)





(98,9000)
-
-

1 (1)
-  (-)
-  (-)
95,0000

98,9000
99,4900
99,5900
8 (1)
2 (1)
1 (1)
93,9000
103,9000
17:30:00 MWT0921
(MWT0921)





(100,6000)
-
-

-  (-)
-  (-)
-  (-)




-  (-)
-  (-)
-  (-)

07:45:00 MWT
(MWTRADE)





(3,3600)
-
-

4 100 (3)
3 095 (3)
307 (1)
3,3600
3,3400
2,8400
3,4800
3,5000
3,5800
1 021 (4)
9 634 (2)
900 (1)
3,0400
3,6800
07:45:00 NNG
(NANOGROUP)





(1,6900)
-
-

310 (2)
500 (1)
2 097 (2)
1,6900
1,6100
1,6000
2,0000
2,0200
2,0400
99 (1)
610 (1)
50 (1)
1,5300
1,8500
07:45:00 NET
(NETIA)





(4,5400)
-
-

1 000 (1)
202 (1)
2 800 (1)
4,4800
4,4200
4,4100
4,6000
4,6200
4,6700
584 (1)
500 (1)
198 (1)
4,0900
4,9900
07:45:00 NEU
(NEUCA)





(383,0000)
-
-

10 (1)
15 (1)
28 (1)
372,0000
370,0000
369,0000
383,0000
384,0000
385,0000
5 (1)
90 (2)
40 (2)
345,0000
421,0000
07:45:00 NWG
(NEWAG)





(19,0000)
-
-

144 (2)
100 (1)
100 (1)
18,1000
18,0000
17,8000
19,0000
19,2000
19,3000
1 232 (3)
650 (4)
60 (2)
17,1000
20,9000
07:45:00 NWR
(NEWWORLDR)



0,0100(#)

-50,00
(0,0200)
-
-

1 500 (1)
-  (-)
-  (-)
0,0100

-1,0000
0,0100
0,0190
443 081 (20)
356 643 (7)
500 000 (1)
0,0140
0,0260
07:45:00 NCT
(NORTHCOAST)





(9,3600)
-
-

23 (1)
22 (1)
36 (1)
9,2200
9,1600
9,1000
9,3600
9,3800
9,4000
14 (1)
273 (1)
300 (1)
8,4400
10,2500
07:45:00 NTU
(NOVATURAS)





(27,2000)
-
-

34 (1)
10 (1)
270 (1)
27,2000
26,0000
25,0000
43,0000
46,0000
17 (1)
120 (1)
-  (-)
24,6000
29,8000
07:45:00 NVT
(NOVITA)





(42,4000)
-
-

5 (1)
50 (1)
50 (1)
40,5000
40,3000
40,0000
44,0000
44,3000
44,5000
5 (1)
5 (1)
214 (2)
38,2000
46,6000
07:45:00 CNG
(NOWAGALA)





(0,7300)
-
-

25 000 (1)
10 000 (1)
16 220 (2)
0,7100
0,7050
0,7000
0,7350
0,7400
0,7450
10 711 (1)
10 500 (1)
18 339 (1)
0,6600
0,8000