STRONA GŁÓWNA         
BM PEKAO         
BM 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 BNPPBSK0722 BOW CFI E151129 ENT FALRM20 FEURJ20 FMG FTPEZ20 GNB0321 HMI INTLADS13532 INTLDNP23531 INTLKGH29793 INTLPLA29744 INTLW2028647 INTSCCC23242 INTSEUR25700 INTSNOK08888 INTSSLV02345 INVCEEFIZ KPD LEN MBK1030 NET OW20D200980 OW20D202200 OW20F201050 OW20I202600 OW20P201525 OW20Q201250 OW20R202200 PBG0620 PGN PLY ZAP RCFL10LIGH RCFL2SUGA RCFL3GOLD1 RCFL3SUGA3 RCFL4SILVE2 RCFL6FW201 RCFS1OIL RCFS3BZW RCFS3PALL4 RCFS4PKN RCFS6GASO1 RCGCOMB0417 RCLCOFFAOPEN RCSBOAOPEN RCTSCOFF5 RON0522 SIE1135 TRN VVD0520 ZAM1127
ostatnie notowanie: 06.04.2020
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 NET
(NETIA)
3,9500
3,8900
3,9800
3,9200
3,9200(#)
-0,76
-0,76
(3,9500)
20
-
5 525
21 625
3 264 (2)
1 000 (1)
907 (3)
3,8900
3,8800
3,8600
3,9200
3,9300
3,9400
5 804 (1)
2 600 (1)
797 (1)
3,5600
4,3400
17:30:00 NEU
(NEUCA)
450,0000
426,0000
459,0000
446,0000
446,0000(#)
5,94
5,94
(421,0000)
534
-
5 195
2 307 135
44 (1)
15 (2)
13 (1)
441,0000
440,0000
438,0000
446,0000
447,0000
449,0000
95 (4)
232 (2)
35 (2)
379,0000
463,0000
17:30:00 NWG
(NEWAG)
20,0000
20,0000
20,8000
20,2000
20,2000(#)
-0,49
-0,49
(20,3000)
9
-
452
9 125
231 (2)
231 (2)
50 (1)
20,2000
20,0000
19,2500
20,5000
20,6000
20,8000
264 (3)
24 (1)
171 (2)
18,3000
22,3000
17:30:00 NIE1133
(NIE1133)





(100,0000)
-
-

-  (-)
-  (-)
-  (-)




-  (-)
-  (-)
-  (-)
95,0000
105,0000
17:30:00 NIE1134
(NIE1134)





(100,0000)
-
-

-  (-)
-  (-)
-  (-)




-  (-)
-  (-)
-  (-)
95,0000
105,0000
17:30:00 NCT
(NORTHCOAST)
14,6000
14,5000
14,6000
14,5000
0,00

(14,5000)
8
-
419
6 111
13 163 (7)
1 500 (2)
1 525 (3)
14,5000
14,4500
14,4000
14,7000
14,7500
14,8000
619 (2)
7 938 (3)
3 500 (1)
13,0500
15,9500
17:30:00 NTU
(NOVATURAS)



7,8500(#)

-34,58
(12,0000)
-
-

100 (1)
40 (1)
60 (1)
-1,0000
8,1000
7,8500
-1,0000
7,5000
8,0000
150 (1)
5 (1)
50 (1)
10,8000
13,2000
17:30:00 NVT
(NOVITA)
46,0000
44,0000
48,0000
44,0000
46,0000(#)
3,29
7,98
(42,6000)
102
-
8 964
417 749
50 (1)
30 (1)
11 (1)
44,1000
44,0000
43,4000
44,5000
46,0000
47,0000
345 (1)
55 (1)
50 (1)
38,4000
46,8000
17:30:00 CNG
(NOWAGALA)





(0,6200)
-
-

13 000 (1)
125 (1)
1 379 (1)
0,6200
0,5700
0,0100
0,6300
0,6500
0,6700
3 200 (1)
1 960 (1)
12 000 (1)
0,5580
0,6820
17:30:00 NTT
(NTTSYSTEM)
2,0500
1,9800
2,0500
2,0000
-2,44

(2,0500)
23
-
28 160
56 224
113 (1)
2 055 (1)
375 (1)
1,9850
1,9800
1,9700
2,0500
2,0600
2,1400
1 283 (2)
5 500 (1)
375 (1)
1,8450
2,2500
17:30:00 OAT
(OAT)
13,6500
12,8000
13,9500
13,8500
13,8500(#)
24,77
24,77
(11,1000)
437
-
128 394
1 710 218
150 (1)
964 (1)
210 (2)
13,7000
13,5000
13,2000
13,8500
13,9000
13,9500
51 (1)
1 367 (4)
3 115 (3)
11,0000
13,4000
17:30:00 ODL
(ODLEWNIE)
3,6900
3,6800
3,7200
3,7000
3,7000(#)
1,65
1,65
(3,6400)
30
-
13 585
50 309
522 (1)
650 (2)
1 330 (3)
3,6900
3,6600
3,6500
3,7000
3,7200
3,7300
896 (1)
4 115 (4)
2 690 (3)
3,2800
4,0000
17:30:00 OEX
(OEX)





(15,0000)
-
-

520 (1)
15 (1)
-  (-)
15,0000
14,0000
15,6000
16,6000
16,8000
3 697 (3)
100 (1)
200 (2)
13,5000
16,5000
17:30:00 OK0521
(OK0521)





(98,7000)
-
-

50 (2)
500 (1)
-  (-)
97,6000
97,5000


-  (-)
-  (-)
-  (-)
93,7000
103,7000
17:30:00 OK0720
(OK0720)





(99,7000)
-
-

-  (-)
-  (-)
-  (-)


99,7300
99,8400
10 (1)
61 (2)
-  (-)
94,7000
104,7000
17:30:00 OK0722
(OK0722)





(98,0000)
-
-

30 (2)
500 (1)
-  (-)
97,7000
94,0000


-  (-)
-  (-)
-  (-)
94,0000
102,0000
17:30:00 OKB0520




(90,5000)
-
-

5 (1)
12 (1)
-  (-)
91,0000
90,0000
100,0000

8 (1)
-  (-)
-  (-)
85,5000
95,5000
17:30:00 OLK1123
(OLK1123)





(104,7000)
-
-

-  (-)
-  (-)
-  (-)




-  (-)
-  (-)
-  (-)
99,7000
109,7000
17:30:00 OLS1124
(OLS1124)





(100,0000)
-
-

-  (-)
-  (-)
-  (-)




-  (-)
-  (-)
-  (-)
95,0000
105,0000
17:30:00 OLS1129
(OLS1129)





(100,0000)
-
-

-  (-)
-  (-)
-  (-)




-  (-)
-  (-)
-  (-)
95,0000
105,0000
17:30:00 OLS1130
(OLS1130)





(100,0000)
-
-

-  (-)
-  (-)
-  (-)




-  (-)
-  (-)
-  (-)
95,0000
105,0000
17:30:00 OLS1131
(OLS1131)





(100,0000)
-
-

-  (-)
-  (-)
-  (-)




-  (-)
-  (-)
-  (-)
95,0000
105,0000
17:30:00 OLS1133
(OLS1133)





(100,0000)
-
-

-  (-)
-  (-)
-  (-)




-  (-)
-  (-)
-  (-)
95,0000
105,0000
17:30:00 OLS1134
(OLS1134)





(100,0000)
-
-

-  (-)
-  (-)
-  (-)




-  (-)
-  (-)
-  (-)
95,0000
105,0000
17:30:00 OLS1135
(OLS1135)





(100,0000)
-
-

-  (-)
-  (-)
-  (-)




-  (-)
-  (-)
-  (-)
95,0000
105,0000
17:30:00 OPF
(OPENFIN)
0,6500
0,6000
0,6500
0,6000
0,5800(#)
-3,23
-6,45
(0,6200)
10
-
12 548
7 649
4 035 (1)
10 000 (2)
507 (1)
0,6000
0,5900
0,5800
0,6400
0,6460
0,6640
4 884 (1)
1 500 (1)
1 030 (1)
0,5580
0,6820
17:30:00 OPERA3GR
(OPERA3GR)





(230,0000)
-
-

30 (1)
29 (1)
-  (-)
151,3000
151,2000
230,0000
350,0000
400,0000
50 (1)
2 (1)
11 (1)
207,0000
253,0000
17:30:00 OPN
(OPONEO.PL)
18,0000
17,1000
18,3500
18,2000
18,0000(#)
-1,62
-2,70
(18,5000)
112
-
23 787
426 019
714 (7)
46 (1)
916 (2)
18,0000
17,9500
17,9000
18,2000
18,3000
18,3500
405 (1)
70 (1)
114 (1)
16,6500
20,3000
17:30:00 OPM
(OPTEAM)
24,0000
23,8000
24,0000
23,8000
24,0000(#)
0,00
0,84
(23,8000)
2
-
94
2 246
450 (1)
30 (1)
100 (1)
23,0000
22,0000
21,6000
23,8000
24,0000
24,8000
1 305 (3)
3 380 (2)
1 054 (1)
21,6000
26,0000
17:30:00 OR10623
(OR10623)





(98,7300)
-
-

1 (1)
-  (-)
-  (-)
100,0000



-  (-)
-  (-)
-  (-)
93,7300
103,7300
17:30:00 OPL
(ORANGEPL)
6,0900
5,9900
6,1600
6,0650
6,0650(#)
2,36
2,36
(5,9250)
1336
-
1 174 714
7 120 256
2 964 (2)
2 969 (2)
8 424 (4)
6,0500
6,0400
6,0300
6,0650
6,0700
6,0750
7 488 (4)
3 954 (3)
46 313 (1)
5,3350
6,5150
17:30:00 ORB0620
(ORB0620)





(99,0000)
-
-

10 (1)
5 (1)
-  (-)
99,0100
99,0000
99,9800
99,9900
100,0000
10 (1)
20 (1)
10 (1)
95,0000
103,0000
17:30:00 ORB0721
(ORB0721)





(98,7400)
-
-

10 (1)
-  (-)
-  (-)
97,5000

99,0000
100,2400
100,5000
10 (1)
10 (1)
10 (1)
93,7400
103,7400
17:30:00 ORB
(ORBIS)
112,5000
112,0000
112,5000
112,5000
0,90

(111,5000)
5
-
1 042
116 975
831 (5)
224 (3)
200 (1)
112,0000
111,5000
111,0000
113,0000
113,5000
114,5000
1 970 (3)
232 (2)
2 460 (2)
100,5000
122,5000
17:30:00 OPG
(ORCOGROUP)
0,8320
0,8200
0,8900
0,8800
0,8900(#)
5,64
6,84
(0,8330)
16
-
15 705
13 066
1 000 (1)
5 000 (1)
1 266 (1)
0,8320
0,8300
0,8200
0,8880
0,8900
0,9580
810 (1)
1 169 (1)
2 000 (1)
0,7497
0,9163
17:30:00 ORN
(ORIONINV)





(7,7000)
-
-

-  (-)
-  (-)
-  (-)




-  (-)
-  (-)
-  (-)

17:30:00 OBL
(ORZBIALY)
7,6000
7,3600
7,6000
7,3600
-1,34

(7,4600)
8
-
1 371
10 118
250 (1)
392 (2)
20 (1)
7,3800
7,3600
7,3400
7,4600
7,5000
7,5800
20 (1)
20 (1)
20 (1)
6,7200
8,2000
17:30:00 OTS
(OTLOG)
4,7600
4,7600
4,7600
4,7600
0,00

(4,7600)
3
-
459
2 185
310 (2)
150 (1)
10 (1)
4,5000
4,3000
4,0000
4,7600
4,7800
5,1000
1 290 (1)
1 270 (1)
45 (1)
4,3000
5,2000
17:30:00 OTM
(OTMUCHOW)
1,1200
1,0800
1,1200
1,0800
-2,70

(1,1100)
6
-
2 238
2 504
2 035 (2)
7 600 (1)
4 698 (2)
1,0800
1,0700
1,0600
1,1700
1,2000
1,2300
6 412 (1)
5 364 (2)
18 700 (1)
1,0000
1,2200
17:30:00 OTS1118
(OTS1118)





(72,0000)
-
-

-  (-)
-  (-)
-  (-)




-  (-)
-  (-)
-  (-)

17:30:00 OVO
(OVOSTAR)
79,5000
76,0000
80,0000
80,0000
79,5000(#)
0,00
-0,63
(80,0000)
3
-
8
616
106 (1)
2 (1)
-  (-)
72,5000
52,0000
76,0000
79,0000
80,0000
101 (1)
6 (1)
155 (1)
72,0000
88,0000
17:30:17 OW20C211100
(OW20C211100)



480,6500(#)

14,40
(420,1500)
-
0

-  (-)
-  (-)
-  (-)




-  (-)
-  (-)
-  (-)
220,1500
620,1500
17:30:17 OW20C211200
(OW20C211200)



397,6500(#)

16,94
(340,0500)
-
0

-  (-)
-  (-)
-  (-)




-  (-)
-  (-)
-  (-)
140,0500
540,0500
17:30:17 OW20C211300
(OW20C211300)



319,9500(#)

20,21
(266,1500)
-
0

-  (-)
-  (-)
-  (-)




-  (-)
-  (-)
-  (-)
66,1500
466,1500
17:30:17 OW20C211400
(OW20C211400)



247,7000(#)

24,82
(198,4500)
-
0

-  (-)
-  (-)
-  (-)




-  (-)
-  (-)
-  (-)
0,0100
398,4500
17:30:17 OW20C211500
(OW20C211500)



182,2000(#)

12,33
(162,2000)
-
7

-  (-)
-  (-)
-  (-)




-  (-)
-  (-)
-  (-)
0,0100
362,2000
17:30:17 OW20C211600
(OW20C211600)



150,1000(#)

9,40
(137,2000)
-
0

-  (-)
-  (-)
-  (-)




-  (-)
-  (-)
-  (-)
0,0100
337,2000
17:30:17 OW20C211700
(OW20C211700)



128,7500(#)

29,85
(99,1500)
-
1

1 (1)
-  (-)
-  (-)
116,0000



-  (-)
-  (-)
-  (-)
0,0100
249,1500
17:30:17 OW20C211800
(OW20C211800)



93,9500(#)

33,45
(70,4000)
-
10

-  (-)
-  (-)
-  (-)




-  (-)
-  (-)
-  (-)
0,0100
220,4000
17:30:17 OW20C211900
(OW20C211900)



67,4000(#)

37,08
(49,1700)
-
55

-  (-)
-  (-)
-  (-)




-  (-)
-  (-)
-  (-)
0,0100
199,1500