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 INTLHSC12898 INTLNOK02485 INTLPKO15123 INTLUSD24406 INTSCCC25874 INTSHSC20537 INTSPLA25387 INVFIZ KRA0423 LBT MCF1020 NEU OW20A202550 OW20K192000 OW20M201750 OW20U202500 OW20X192050 PCR1223 PHP0725 PND RCBMWIG401121 RCFL2BOSS RCFL2PEO RCFL3COFF RCFL3MSPET RCFL4CECE RCFL5COPP RCFS1COCO RCFS2LIGH2 RCFS3COFF RCFS3PKO RCFS4PZU RCFS6SUGA RCGSX7E0122 RCRCPS1021 RCTLCOFF008 RCTLRDGB RCTSCORN07 RCTSSUGA13 SNK SOL UCEXSTOXX1221 WPL
ostatnie notowanie: 12.11.2019
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
08:30:00 MCF1020
(MCF1020)





(99,0000)
-
-

5 (1)
10 (1)
10 (1)
99,0000
98,2000
93,5000
99,1000
99,2000
99,2500
5 (1)
37 (1)
5 (1)
94,0000
104,0000
08:30:00 MCF1121
(MCF1121)





(96,8000)
-
-

6 (1)
8 (1)
5 (1)
95,8300
95,7000
95,6500
96,9800
97,0000
97,0100
6 (2)
120 (1)
5 (1)
91,8000
101,8000
08:30:00 MCI
(MCI)





(8,8600)
-
-

1 558 (2)
300 (1)
883 (1)
8,6600
8,6200
8,5000
8,8600
8,9600
8,9800
1 723 (2)
1 000 (1)
1 011 (1)
7,9800
9,7400
08:30:00 MCI0321
(MCI0321)





(98,8000)
-
-

5 (1)
-  (-)
-  (-)
99,0100



-  (-)
-  (-)
-  (-)
93,8000
103,8000
08:30:00 MCI0620
(MCI0620)





(102,0000)
-
-

-  (-)
-  (-)
-  (-)




-  (-)
-  (-)
-  (-)
97,0000
107,0000
08:30:00 MCI1219
(MCI1219)





(100,0000)
-
-

-  (-)
-  (-)
-  (-)


100,3300

5 (1)
-  (-)
-  (-)
95,0000
105,0000
08:30:00 MCM0620
(MCM0620)





(99,8000)
-
-

1 (1)
8 (1)
10 (1)
99,7500
99,5000
98,6000
99,8000
100,1000
100,2500
12 (1)
10 (1)
40 (1)
94,8000
104,8000
08:30:00 MCM0820
(MCM0820)





(99,5000)
-
-

9 (1)
10 (1)
10 (1)
99,5000
99,1000
96,2500
99,8000
100,0000
100,2400
22 (1)
20 (1)
35 (1)

08:30:05 MDI
(MDIENERGIA)



3,4400(#)

-6,01
(3,6600)
-
-

565 (1)
249 (2)
100 (1)
3,4400
3,4000
3,3000
-1,0000
3,6600
3,6700
1 (1)
386 (1)
500 (1)
3,3000
4,0200
08:30:00 MED0420
(MED0420)





(99,5100)
-
-

4 (1)
-  (-)
-  (-)
98,0000



-  (-)
-  (-)
-  (-)
94,5100
104,5100
08:30:00 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
08:30:00 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
08:30:00 MDG
(MEDICALG)





(28,3500)
-
-

30 (1)
70 (1)
247 (2)
27,7500
27,7000
27,6500
28,5000
28,6500
29,0000
11 (1)
40 (1)
13 (1)
25,5500
31,1500
08:30:00 MEDYCZNYFIZ
(MEDYCZNYFIZ)





(98,2000)
-
-

41 (1)
21 (1)
21 (1)
97,1000
96,1000
95,1000
107,9000
115,0000
32 (1)
1 (1)
-  (-)
88,3800
108,0200
08:30:00 MEG
(MEGARON)





(11,5000)
-
-

100 (1)
41 (1)
159 (1)
10,0000
8,5000
8,0500
11,4000
11,9000
12,0000
112 (1)
32 (1)
100 (1)
10,4000
12,6000
08:30:00 MNC
(MENNICA)





(22,4000)
-
-

723 (2)
150 (1)
1 081 (2)
21,4000
21,2000
21,0000
22,4000
23,0000
23,4000
496 (1)
100 (1)
220 (2)
20,2000
24,6000
08:30:00 MRC
(MERCATOR)





(7,2000)
-
-

2 000 (2)
85 (1)
2 000 (1)
7,2000
7,1700
7,1600
7,3800
7,4800
7,4900
245 (1)
667 (3)
3 900 (1)
6,4800
7,9200
08:30:00 MCR
(MERCOR)





(7,4400)
-
-

120 (1)
150 (1)
1 065 (1)
7,2200
7,2000
7,1000
7,4400
7,4800
7,7600
1 015 (1)
258 (1)
200 (1)
6,7000
8,1800
08:30:00 MEX
(MEXPOLSKA)





(2,5600)
-
-

100 (1)
782 (2)
450 (1)
2,5800
2,5600
2,5400
2,7000
2,7200
2,7800
2 007 (4)
3 312 (6)
588 (1)
2,3200
2,8000
08:30:00 MFO
(MFO)





(19,0000)
-
-

1 174 (1)
43 (1)
560 (2)
18,4000
18,1500
18,1000
18,9000
19,0000
19,8500
175 (1)
395 (1)
36 (1)
17,1000
20,9000
08:30:00 MIL0129
(MIL0129)





(98,5000)
-
-

1 (1)
-  (-)
-  (-)
97,5000

99,0000
100,0000
1 (1)
1 (1)
-  (-)
93,5000
103,5000
08:30:00 MIL0420
(MIL0420)





(100,8000)
-
-

-  (-)
-  (-)
-  (-)




-  (-)
-  (-)
-  (-)

08:30:00 MIL1227
(MIL1227)





(98,6000)
-
-

1 (1)
-  (-)
-  (-)
97,5000

98,7000
98,9900
99,2000
1 (1)
1 (1)
1 (1)

08:30:00 MLK
(MILKILAND)





(0,3500)
-
-

100 (1)
100 (1)
34 (1)
0,3420
0,3080
0,2000
0,3799
0,3800
0,3900
22 012 (1)
3 087 (1)
1 000 (1)
0,3150
0,3850
08:30:46 MIL
(MILLENNIUM)



5,8500(#)

-0,85
(5,9000)
-
-

74 (1)
80 (2)
1 337 (2)
-1,0000
5,9000
5,8500
5,5950
5,9350
5,9400
400 (1)
865 (1)
1 231 (1)
5,3100
6,4900
08:30:17 MIR
(MIRACULUM)



1,2700(#)

0,79
(1,2600)
-
-

11 (1)
2 050 (1)
1 000 (1)
-1,0000
1,2300
1,2200
1,2700
1,2800
1,2900
1 000 (1)
6 000 (2)
24 (1)
1,1350
1,3850
08:30:28 MRB
(MIRBUD)



0,8960(#)

2,28
(0,8760)
-
-

24 000 (1)
250 (1)
2 726 (2)
0,9000
0,8760
0,8600
0,8760
0,8780
0,8800
1 900 (1)
3 100 (1)
12 035 (1)
0,7900
0,9620
08:30:00 MKI1123
(MKI1123)





(103,2000)
-
-

-  (-)
-  (-)
-  (-)




-  (-)
-  (-)
-  (-)

08:30:00 MLP0522
(MLP0522)





(100,0000)
-
-

-  (-)
-  (-)
-  (-)




-  (-)
-  (-)
-  (-)

08:30:00 MLP0523
(MLP0523)





(100,0000)
-
-

-  (-)
-  (-)
-  (-)




-  (-)
-  (-)
-  (-)
95,0000
105,0000
08:30:16 MLG
(MLPGROUP)



49,6000(#)

1,22
(49,0000)
-
-

40 (1)
100 (1)
-  (-)
-1,0000
46,4000
49,6000

2 225 (4)
-  (-)
-  (-)
44,2000
53,5000
08:31:21 MLS
(MLSYSTEM)



31,7000(#)

0,63
(31,5000)
-
-

165 (2)
284 (4)
42 (2)
31,7000
31,5000
31,4000
31,0000
31,8000
32,0000
42 (1)
100 (1)
100 (1)
28,4000
34,6000
08:30:19 MBR
(MOBRUK)



107,0000(#)

3,88
(103,0000)
-
-

75 (1)
81 (2)
5 (1)
107,0000
102,0000
92,5000
107,0000
112,0000
118,0000
74 (1)
9 (1)
5 (1)
93,0000
113,0000
08:30:00 MOJ
(MOJ)





(0,9200)
-
-

500 (1)
1 150 (1)
9 000 (1)
0,9100
0,8750
0,8700
0,9200
0,9600
1,0000
8 200 (1)
653 (1)
9 000 (1)
0,8300
1,0100
08:31:20 MOL
(MOL)



39,0000(#)

0,00
(39,0000)
-
-

10 (1)
30 (1)
-  (-)
39,0000
36,0000
39,0000
39,9000
41,6000
264 (1)
100 (1)
16 (1)
35,1000
42,9000
08:31:15 MON
(MONNARI)



3,2700(#)

0,00
(3,2700)
-
-

782 (2)
10 396 (2)
10 396 (2)
3,3000
3,2700
3,2700
3,2700
3,2800
3,2900
1 971 (1)
2 485 (2)
1 500 (1)
2,9500
3,5900
08:30:17 MZN
(MORIZON)



0,6300(#)

-0,63
(0,6340)
-
-

3 900 (1)
40 (1)
13 419 (18)
0,6300
0,6000
0,5900
0,6300
0,6320
0,6400
1 169 (18)
574 (1)
358 (17)
0,5720
0,6960
08:30:00 MSP
(MOSTALPLC)





(7,3600)
-
-

1 337 (1)
87 (1)
280 (1)
7,3600
7,0000
6,9200
7,4600
7,4800
7,5000
290 (1)
498 (1)
355 (2)
6,6400
8,0800
08:30:00 MSW
(MOSTALWAR)





(4,3200)
-
-

187 (1)
12 (1)
460 (1)
4,2200
4,2000
4,1600
4,3200
4,3800
4,4000
723 (3)
500 (1)
997 (1)
3,8900
4,7500
08:30:00 MSZ
(MOSTALZAB)





(0,7990)
-
-

3 700 (2)
5 000 (1)
6 595 (2)
0,7730
0,7720
0,7700
0,7900
0,7990
0,8000
2 990 (1)
2 030 (1)
780 (1)
0,7200
0,8780
08:30:00 ALR0421
(MRT0421)





(106,5000)
-
-

1 (1)
-  (-)
-  (-)
105,0000

106,4900
106,5000
107,7000
1 (1)
5 (1)
1 (1)
101,5000
111,5000
08:30:00 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
08:30:00 MVP0622
(MVP0622)





(100,5000)
-
-

-  (-)
-  (-)
-  (-)


101,5900
103,0000
1 (1)
2 (1)
-  (-)

08:30:00 MVP0821
(MVP0821)





(99,6000)
-
-

1 (1)
-  (-)
-  (-)
99,1000

99,6000
100,2000
102,0000
9 (1)
10 (1)
4 (1)

08:30:22 MVP1120
(MVP1120)



99,9600(#)

0,00
(99,9600)
-
-

1 (1)
-  (-)
-  (-)
99,9600

99,9600
99,9700
100,0000
2 (1)
6 (3)
1 (1)

08:30:00 MVP1222
(MVP1222)





(99,0000)
-
-

1 (1)
-  (-)
-  (-)
95,0000

99,4900
99,5900
99,6900
2 (1)
1 (1)
1 (1)

07:45:00 MWT0921
(MWT0921)





(100,6000)
-
-

-  (-)
-  (-)
-  (-)




-  (-)
-  (-)
-  (-)

08:30:03 MWT
(MWTRADE)



3,3800(#)

0,00
(3,3800)
-
-

910 (2)
5 342 (2)
950 (2)
3,3800
3,3600
3,3400
3,3800
3,4800
3,5000
58 (1)
921 (3)
7 725 (2)
3,0600
3,7000
08:30:00 NNG
(NANOGROUP)





(2,0600)
-
-

1 412 (1)
1 525 (2)
500 (1)
1,6800
1,6200
1,6100
2,0000
2,0200
2,0400
99 (1)
610 (1)
50 (1)
1,8600
2,2600
08:30:00 NET
(NETIA)





(4,5300)
-
-

1 500 (1)
1 922 (2)
3 200 (2)
4,4600
4,4200
4,4100
4,6000
4,6200
4,6400
594 (1)
500 (1)
1 638 (1)
4,0800
4,9800