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 BNPPBNK20622 BPHFIZBI5 CFI ECH0321 EAH F6MWU20 FRO FLVCM20 FPZUM20 GHE1221 GSI5YQPLNNKY ITB INTLCDR22285 INTLDOW23986 INTLJSW26096 INTLNOK08862 INTLPLA25270 INTLVOW15842 INTSDBK10520 INTSNAG07104 INTSSPX23614 IZB KRI0822 LBW MDG OK0720 OW20B202150 OW20L191825 OW20M202200 OW20R202500 OW20X192600 PEM PIA1124 PRF0723 RCBWIGZL0423 RCFL2LIGH2 RCFL3DB1 RCFL3PZU RCFL4PGN RCFL6PLAT RCFS2TOTF RCFS3OIL1 RCFS4TOTF RCGBSH0522 RCGTECBSK0321 RCRPKN1121 RCTLHEIG3 RCTSRDGB4 SNK SLU1130 UCEXDTEGN0423 WCL1225
ostatnie notowanie: 10.12.2019
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 MDG
(MEDICALG)
26,3000
19,9000
26,3000
20,9000
20,9000(#)
-20,23
-20,23
(26,2000)
344
-
36 797
794 630
650 (2)
350 (2)
384 (1)
20,9000
20,8000
20,7000
21,0000
21,5000
21,6000
889 (1)
500 (1)
200 (1)
23,6000
28,8000
17:30:00 MEDYCZNYFIZ
(MEDYCZNYFIZ)
107,2000
107,2000
107,3000
107,2000
2,10

(105,0000)
3
-
120
12 865
108 (3)
31 (1)
30 (1)
107,5000
105,6000
105,5200
114,9000
115,0000
117,2000
73 (2)
1 (1)
209 (2)
94,5000
115,5000
17:30:00 MEG
(MEGARON)





(11,5000)
-
-

41 (1)
159 (1)
100 (1)
8,5000
8,0500
8,0000
12,0000
13,0000
15,5000
100 (1)
99 (1)
300 (1)
10,4000
12,6000
17:30:00 MNC
(MENNICA)
22,2000
22,2000
22,2000
22,2000
2,78

(21,6000)
1
-
45
999
30 (2)
150 (1)
600 (2)
21,6000
21,4000
21,2000
22,0000
22,2000
22,4000
250 (1)
569 (2)
737 (1)
19,5000
23,6000
17:30:00 MRC
(MERCATOR)
9,2000
9,0000
9,5000
9,4000
9,4000(#)
1,62
1,62
(9,2500)
46
-
26 015
239 387
307 (2)
650 (1)
1 460 (2)
9,4000
9,3500
9,3100
9,4200
9,4500
9,5000
300 (1)
110 (1)
444 (2)
8,3300
10,1600
17:30:00 MCR
(MERCOR)
9,0000
9,0000
9,1800
9,1800
9,1800(#)
2,00
2,00
(9,0000)
23
-
5 405
48 982
511 (1)
300 (1)
1 913 (2)
9,1000
9,0200
9,0000
9,1800
9,3000
9,4200
2 480 (3)
697 (1)
99 (1)
8,1000
9,9000
17:30:00 MEX
(MEXPOLSKA)
2,5400
2,5400
2,7600
2,7000
2,6000(#)
6,30
2,36
(2,5400)
27
-
14 058
36 001
499 (1)
1 000 (1)
500 (1)
2,6200
2,6000
2,5800
2,7000
2,7400
2,7600
500 (1)
500 (1)
950 (2)
2,3000
2,7800
17:30:00 MFO
(MFO)
24,7000
24,5000
24,7000
24,5000
24,5000(#)
0,00
0,00
(24,5000)
6
-
726
17 788
70 (1)
170 (1)
445 (2)
24,1000
23,7000
23,6000
24,5000
24,7000
24,8000
602 (1)
140 (2)
40 (1)
22,1000
26,9000
17:30:00 MIL0129
(MIL0129)





(99,3000)
-
-

1 (1)
-  (-)
-  (-)
98,0000

99,5000
105,0000
1 (1)
1 (1)
-  (-)
95,3000
103,3000
17:30:00 MIL0420
(MIL0420)





(100,8000)
-
-

-  (-)
-  (-)
-  (-)




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





(98,2000)
-
-

1 (1)
-  (-)
-  (-)
97,5000

99,0000
99,2000
99,7000
1 (1)
1 (1)
1 (1)
93,2000
103,2000
17:30:00 MLK
(MILKILAND)
0,3360
0,3360
0,3360
0,3360
0,3360(#)
-0,30
-0,30
(0,3370)
2
-
5 000
1 680
2 000 (1)
2 608 (1)
20 000 (1)
0,3000
0,2900
0,2800
0,3359
0,3600
0,3660
11 869 (1)
1 000 (1)
4 829 (1)
0,3033
0,3707
17:30:00 MIL
(MILLENNIUM)
5,7300
5,5400
5,7300
5,5900
5,5900(#)
-1,93
-1,93
(5,7000)
533
-
559 789
3 126 930
1 706 (2)
6 313 (4)
2 229 (2)
5,5700
5,5650
5,5600
5,5900
5,5950
5,6000
32 654 (3)
6 279 (4)
24 215 (1)
5,1300
6,2700
17:30:00 MIR
(MIRACULUM)
1,2150
1,1900
1,2500
1,1900
1,2500(#)
-4,80
0,00
(1,2500)
8
-
6 410
7 760
992 (1)
2 000 (1)
600 (1)
1,1900
1,1800
1,1750
1,2400
1,2450
1,2500
1 100 (1)
655 (1)
650 (2)
1,1250
1,3750
17:30:00 MRB
(MIRBUD)
1,0500
1,0300
1,0600
1,0300
1,0300(#)
-2,83
-2,83
(1,0600)
88
-
338 823
354 911
8 606 (2)
4 625 (3)
21 690 (2)
1,0250
1,0200
1,0150
1,0300
1,0400
1,0500
20 000 (1)
4 800 (1)
3 050 (2)
0,9540
1,1650
17:30:00 MKI1123
(MKI1123)





(103,2000)
-
-

-  (-)
-  (-)
-  (-)




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





(100,0000)
-
-

-  (-)
-  (-)
-  (-)




-  (-)
-  (-)
-  (-)
95,0000
105,0000
17:30:00 MLP0523
(MLP0523)





(100,0000)
-
-

-  (-)
-  (-)
-  (-)




-  (-)
-  (-)
-  (-)

17:30:00 MLG
(MLPGROUP)
47,6000
45,8000
49,6000
49,4000
49,4000(#)
3,78
3,78
(47,6000)
6
-
111
5 187
200 (1)
-  (-)
-  (-)
43,0000

49,6000

1 511 (3)
-  (-)
-  (-)
43,0000
52,0000
17:30:00 MLS
(MLSYSTEM)
26,7000
26,0000
26,8000
26,1000
26,1000(#)
-2,25
-2,25
(26,7000)
20
-
822
21 860
635 (3)
85 (1)
300 (1)
26,0000
25,9000
25,8000
26,3000
26,6000
26,7000
60 (1)
415 (3)
142 (1)
24,1000
29,3000
17:30:00 MBR
(MOBRUK)
101,0000
101,0000
101,0000
101,0000
-4,72

(106,0000)
1
-
8
808
16 (1)
111 (2)
17 (2)
102,0000
101,0000
100,0000
106,0000
109,0000
112,0000
73 (1)
8 (1)
226 (1)
95,5000
116,0000
17:30:00 MOJ
(MOJ)





(0,8300)
-
-

14 000 (2)
10 000 (1)
3 000 (1)
0,8000
0,7500
0,5200
0,8300
0,8400
0,8500
2 028 (1)
5 700 (1)
9 500 (1)
0,7500
0,9100
17:30:00 MOL
(MOL)
38,3800
38,3800
38,3800
38,3800
-2,84

(39,5000)
1
-
1
38
1 000 (1)
1 000 (1)
1 000 (1)
36,4800
36,4000
36,3400
38,3800
38,4400
38,5000
999 (1)
500 (1)
1 000 (1)
35,5600
43,4400
17:30:00 MON
(MONNARI)
3,0800
2,9700
3,0800
3,0000
3,0800(#)
-2,28
0,33
(3,0700)
31
-
32 734
98 347
1 750 (2)
1 000 (2)
20 000 (1)
2,9700
2,9500
2,9400
3,0000
3,0200
3,0300
11 088 (2)
2 262 (1)
5 000 (2)
2,7700
3,3700
17:30:00 MZN
(MORIZON)
0,9000
0,9000
0,9000
0,9000
0,9000(#)
0,00
0,00
(0,9000)
2
-
2 707
2 436
9 200 (2)
8 032 (1)
1 250 (1)
0,8820
0,8800
0,8020
0,9320
0,9900
1,0000
25 (1)
4 134 (2)
10 000 (1)
0,8100
0,9900
17:30:00 MSP
(MOSTALPLC)
6,7000
6,5000
6,7000
6,7000
6,7000(#)
3,08
3,08
(6,5000)
10
-
3 353
21 962
442 (1)
1 160 (1)
1 000 (1)
6,5000
6,4800
6,4600
6,6800
6,7000
6,7600
30 (1)
163 (2)
504 (2)
5,8600
7,1400
17:30:00 MSW
(MOSTALWAR)
3,7500
3,7500
4,1000
4,0800
8,80

(3,7500)
24
-
27 664
105 467
170 (1)
200 (1)
700 (1)
3,9900
3,8600
3,8400
4,0800
4,1000
4,1200
406 (2)
996 (2)
1 000 (1)
3,3800
4,1200
17:30:00 MSZ
(MOSTALZAB)
0,7610
0,7420
0,7690
0,7640
0,7610(#)
0,53
0,13
(0,7600)
33
-
34 749
26 525
1 650 (1)
9 950 (1)
2 600 (1)
0,7430
0,7420
0,7380
0,7640
0,7650
0,7690
4 921 (1)
18 673 (2)
11 738 (3)
0,6840
0,8360
17:30:00 ALR0421
(MRT0421)





(106,5000)
-
-

1 (1)
9 (1)
-  (-)
105,0000
103,0000
106,4900
107,7000
1 (1)
1 (1)
-  (-)
101,5000
111,5000
17:30:00 MZA
(MUZA)





(2,7000)
-
-

200 (1)
200 (1)
50 (1)
2,6200
2,5200
2,2000
2,8200
2,8400
2,8600
200 (1)
200 (1)
200 (1)
2,4400
2,9600
17:30:00 MVP0622
(MVP0622)





(100,5000)
-
-

1 (1)
-  (-)
-  (-)
96,5000

100,5000
100,6000
100,7000
1 (1)
1 (1)
2 (1)
96,5000
104,5000
17:30:00 MVP0821
(MVP0821)





(99,6000)
-
-

5 (1)
5 (1)
1 (1)
95,2000
95,1700
95,1600
99,6000
100,2000
102,0000
7 (1)
10 (1)
4 (1)
95,6000
103,6000
17:30:00 MVP1120
(MVP1120)





(99,5000)
-
-

1 (1)
-  (-)
-  (-)
99,0000

99,9900
100,0000
100,4900
5 (3)
1 (1)
3 (1)
95,5000
103,5000
17:30:00 MVP1222
(MVP1222)
98,5000
98,5000
98,5000
98,5000
0,00

(98,5000)
1
-
1
99
1 (1)
1 (1)
-  (-)
95,0000
94,5000
99,4700
99,4800
99,4900
3 (2)
1 (1)
2 (1)
93,5000
103,5000
17:30:00 MWT
(MWTRADE)
3,3800
3,3800
3,3800
3,3800
3,3800(#)
0,00
0,00
(3,3800)
2
-
311
1 051
1 699 (1)
100 (1)
2 173 (1)
3,3800
3,3600
3,3000
3,4000
3,4600
3,5000
100 (1)
2 070 (1)
16 014 (2)
3,0600
3,7000
17:30:00 NNG
(NANOGROUP)
1,8000
1,7800
1,8000
1,7800
1,7800(#)
27,14
27,14
(1,4000)
6
-
5 000
8 934
200 (1)
674 (1)
2 010 (2)
1,1000
1,0900
1,0000
1,7800
1,8000
1,8800
4 494 (2)
1 300 (2)
1 565 (1)
1,2600
1,5400
17:30:00 NET
(NETIA)
4,5100
4,4200
4,5700
4,5200
4,5200(#)
0,89
0,89
(4,4800)
201
-
156 901
707 275
308 (2)
3 083 (2)
430 (1)
4,5200
4,4200
4,4100
4,5300
4,5800
4,5900
3 000 (1)
1 381 (2)
4 806 (1)
4,0400
4,9200
17:30:00 NEU
(NEUCA)
359,0000
356,0000
363,0000
361,0000
361,0000(#)
1,69
1,69
(355,0000)
29
-
183
65 739
10 (1)
32 (3)
154 (3)
357,0000
356,0000
355,0000
360,0000
361,0000
363,0000
29 (1)
18 (1)
21 (2)
320,0000
390,0000
17:30:00 NWG
(NEWAG)
20,2000
19,8500
20,2000
20,2000
20,2000(#)
1,00
1,00
(20,0000)
14
-
2 843
57 398
34 (1)
500 (1)
1 736 (1)
20,0000
19,9000
19,8000
20,2000
20,3000
20,4000
8 (1)
261 (4)
443 (4)
18,0000
22,0000
17:30:00 NWR
(NEWWORLDR)



0,0100(#)

-50,00
(0,0200)
-
-

1 500 (1)
-  (-)
-  (-)
0,0100

-1,0000
0,0100
0,0190
643 081 (21)
171 082 (6)
500 000 (1)
0,0140
0,0260
17:30:00 NCT
(NORTHCOAST)





(9,3200)
-
-

193 (1)
250 (1)
600 (2)
9,0200
9,0000
8,9600
9,3000
9,3200
9,4600
1 400 (1)
815 (1)
64 (1)
8,4000
10,2500
17:30:00 NTU
(NOVATURAS)
22,0000
20,0000
22,0000
20,0000
20,0000(#)
-9,09
-9,09
(22,0000)
9
-
1 102
22 208
40 (1)
15 (1)
30 (1)
19,3000
19,2000
19,1000
21,0000
22,0000
22,8000
200 (1)
45 (1)
100 (1)
19,8000
24,2000
17:30:00 NVT
(NOVITA)
41,0000
41,0000
42,0000
42,0000
41,0000(#)
0,00
-2,38
(42,0000)
15
-
15
629
59 (1)
5 (1)
20 (1)
41,0000
40,5000
39,8000
42,0000
43,9000
44,2000
71 (1)
100 (1)
5 009 (10)
37,8000
46,2000
17:30:00 CNG
(NOWAGALA)
0,7400
0,7400
0,7400
0,7400
-0,67

(0,7450)
4
-
14 899
11 025
216 343 (11)
13 153 (2)
27 000 (2)
0,7400
0,7350
0,7300
0,7450
0,7500
0,7800
10 555 (2)
88 731 (7)
10 000 (1)
0,6750
0,8150
17:30:00 NTT
(NTTSYSTEM)
2,2700
2,2000
2,2700
2,2700
-1,30

(2,3000)
10
-
2 500
5 506
1 000 (1)
22 043 (3)
1 000 (1)
2,2100
2,2000
2,1600
2,2700
2,2800
2,3000
468 (1)
3 629 (1)
49 567 (2)
2,0700
2,5300
17:30:00 NVA0420
(NVA0420)





(100,0000)
-
-

-  (-)
-  (-)
-  (-)


100,0000
100,4900
102,0000
34 (1)
60 (1)
80 (1)
96,0000
104,0000
17:30:00 OAT
(OAT)
10,3500
9,9800
10,3500
10,3500
10,3500(#)
0,00
0,00
(10,3500)
11
-
1 703
17 079
327 (1)
800 (1)
500 (1)
10,0500
9,8400
9,8000
10,3500
10,4000
10,4500
138 (1)
200 (1)
200 (1)
9,3200
11,3500
17:30:00 ODL
(ODLEWNIE)
3,7800
3,7000
3,7800
3,7400
3,7800(#)
0,54
1,61
(3,7200)
9
-
1 880
7 019
380 (1)
1 280 (2)
1 360 (3)
3,7600
3,7400
3,7000
3,7800
3,8000
3,8400
1 259 (2)
1 818 (2)
2 762 (3)
3,3600
4,0800
17:30:00 OEX
(OEX)
16,7000
16,7000
16,7000
16,7000
-1,76

(17,0000)
1
-
77
1 286
323 (1)
500 (1)
-  (-)
17,0000
16,5000
17,2000
17,4000
17,7000
500 (1)
100 (1)
98 (1)
15,3000
18,7000
17:30:00 OK0521
(OK0521)
97,9500
97,9200
97,9500
97,9200
0,00

(97,9200)
3
-
1 400
137 088
220 (1)
1 000 (1)
-  (-)
97,8500
97,0000
98,1000
98,2000
5 (1)
220 (1)
-  (-)
92,9200
102,9200