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
11:17:42 MCP
(MEDIACAP)
2,3000
2,3000
2,3000
2,3000
0,00

(2,3000)
9
-
45
104
3 410 (1)
568 (1)
5 000 (1)
2,2000
2,0500
2,0200
2,3000
2,3500
2,3600
3 922 (2)
3 700 (1)
1 300 (1)
2,0700
2,5300
11:30:00 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
11:38:19 MDG
(MEDICALG)
27,9500
27,4000
27,9500
27,8500
27,9500(#)
-0,18
0,18
(27,9000)
5
-
122
3 380
60 (2)
150 (2)
254 (2)
27,4500
27,4000
27,3500
27,9000
27,9500
28,0000
80 (1)
118 (2)
2 982 (1)
25,1500
30,6500
09:00:00 MEDYCZNYFIZ
(MEDYCZNYFIZ)





(103,2500)
-
-

236 (2)
95 (1)
100 (1)
100,3000
100,2500
100,2000
108,9000
115,0000
83 (1)
1 (1)
-  (-)
92,9300
113,5700
11:30:00 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
11:13:41 MNC
(MENNICA)
22,0000
22,0000
22,0000
22,0000
1,85

(21,6000)
2
-
500
11 000
195 (2)
793 (2)
150 (1)
21,6000
21,4000
21,2000
22,0000
22,2000
22,4000
5 (1)
50 (1)
595 (2)
19,5000
23,6000
09:57:58 MRC
(MERCATOR)
7,2500
7,2500
7,2500
7,2500
7,2500(#)
0,00
0,00
(7,2500)
6
-
1 638
11 876
367 (1)
1 600 (1)
2 000 (1)
7,2200
7,2000
7,1600
7,3300
7,3400
7,3500
245 (2)
60 (1)
491 (1)
6,5300
7,9700
11:47:38 MCR
(MERCOR)
7,5000
7,3200
7,5000
7,5000
0,00

(7,5000)
10
-
75
554
70 (1)
150 (1)
200 (1)
7,3200
7,3000
7,2800
7,5000
7,6000
7,6200
474 (1)
300 (1)
985 (1)
6,7600
8,2400
09:24:47 MEX
(MEXPOLSKA)
2,5400
2,5400
2,5400
2,5400
2,5400(#)
0,00
0,00
(2,5400)
3
-
2 190
5 563
1 306 (3)
100 (1)
900 (2)
2,5200
2,5000
2,4600
2,5600
2,6000
2,6200
3 000 (1)
900 (3)
1 428 (2)
2,3000
2,7800
09:00:00 MFO
(MFO)
18,9000
18,9000
18,9000
18,9000
18,9000(#)
2,72
2,72
(18,4000)
1
-
2
38
41 (1)
560 (2)
130 (1)
18,4000
18,1000
18,0500
18,9000
19,0000
19,9500
171 (1)
395 (1)
36 (1)
16,6000
20,2000
09:00:00 MIL0129
(MIL0129)





(98,5000)
-
-

1 (1)
-  (-)
-  (-)
97,5000

99,0000
100,0000
1 (1)
1 (1)
-  (-)
93,5000
103,5000
09:00:00 MIL0420
(MIL0420)





(100,8000)
-
-

10 (1)
-  (-)
-  (-)
99,8100

101,0000

10 (1)
-  (-)
-  (-)
96,8000
104,8000
09:00:00 MIL1227
(MIL1227)





(98,6000)
-
-

1 (1)
-  (-)
-  (-)
97,5000

98,7000
99,0000
99,2000
1 (1)
1 (1)
1 (1)
93,6000
103,6000
11:30:00 MLK
(MILKILAND)





(0,3080)
-
-

2 000 (1)
4 721 (1)
100 (1)
0,3000
0,2820
0,2780
0,3799
0,3800
0,3900
22 012 (1)
3 087 (1)
1 000 (1)
0,2772
0,3388
11:46:47 MIL
(MILLENNIUM)
5,9200
5,9200
6,0450
6,0000
5,9200(#)
0,25
-1,09
(5,9850)
168
-
66 733
400 620
1 000 (1)
196 (1)
2 784 (1)
5,9800
5,9650
5,9600
6,0000
6,0050
6,0100
4 663 (4)
403 (1)
28 (1)
5,3900
6,5800
11:31:45 MIR
(MIRACULUM)
1,2800
1,2800
1,3150
1,2800
1,3150(#)
-3,76
-1,13
(1,3300)
16
-
39 569
51 449
2 050 (1)
1 000 (1)
610 (1)
1,2300
1,2100
1,2050
1,2800
1,3000
1,3300
1 452 (1)
5 770 (1)
6 000 (2)
1,2000
1,4600
10:26:50 MRB
(MIRBUD)
0,8800
0,8800
0,8960
0,8940
0,8940(#)
1,59
1,59
(0,8800)
11
-
15 200
13 495
200 (1)
900 (1)
1 000 (1)
0,8800
0,8720
0,8700
0,8960
0,9000
0,9060
742 (1)
5 493 (3)
5 000 (1)
0,7920
0,9680
07:45:00 MKI1123
(MKI1123)





(103,2000)
-
-

-  (-)
-  (-)
-  (-)




-  (-)
-  (-)
-  (-)
92,8800
113,5200
09:00:00 MLP0522
(MLP0522)





(100,0000)
-
-

-  (-)
-  (-)
-  (-)




-  (-)
-  (-)
-  (-)
95,0000
105,0000
09:00:00 MLP0523
(MLP0523)





(100,0000)
-
-

-  (-)
-  (-)
-  (-)




-  (-)
-  (-)
-  (-)
95,0000
105,0000
09:00:00 MLG
(MLPGROUP)
49,6000
49,6000
49,6000
49,6000
49,6000(#)
0,40
0,40
(49,4000)
1
-
1
50
162 (1)
100 (1)
250 (1)
46,6000
46,4000
44,0000
48,8000
49,4000
49,6000
155 (1)
59 (1)
2 184 (4)
44,6000
54,0000
11:25:49 MLS
(MLSYSTEM)
30,8000
30,2000
31,0000
30,3000
30,8000(#)
-1,30
0,33
(30,7000)
20
-
1 678
51 451
152 (2)
121 (2)
492 (5)
30,3000
30,2000
30,1000
30,9000
31,0000
31,3000
100 (3)
284 (4)
750 (2)
27,7000
33,7000
09:00:00 MBR
(MOBRUK)





(113,0000)
-
-

70 (1)
5 (1)
5 (1)
110,0000
102,0000
92,5000
112,0000
114,0000
115,0000
250 (1)
8 (1)
67 (1)
102,0000
124,0000
09:00:00 MOJ
(MOJ)





(0,9000)
-
-

12 000 (2)
737 (1)
2 020 (1)
0,8500
0,8300
0,8200
0,9000
0,9500
0,9600
10 500 (2)
1 247 (1)
653 (1)
0,8100
0,9900
11:42:06 MOL
(MOL)
39,4000
39,4000
39,4000
39,4000
1,03

(39,0000)
1
-
80
3 152
500 (1)
23 (1)
1 000 (1)
37,6600
37,6200
37,6000
39,4000
39,4600
39,5200
920 (1)
1 000 (1)
1 000 (1)
35,1000
42,9000
11:42:07 MON
(MONNARI)
3,5000
3,5000
3,5700
3,5700
3,5000(#)
2,59
0,57
(3,4800)
16
-
5 802
20 608
1 500 (2)
300 (1)
2 913 (3)
3,5500
3,5300
3,5200
3,5700
3,5800
3,5900
2 563 (1)
1 328 (2)
2 000 (1)
3,1400
3,8200
09:29:39 MZN
(MORIZON)
0,6900
0,6600
0,6900
0,6600
0,6900(#)
-4,35
0,00
(0,6900)
13
-
2 986
1 971
879 (1)
12 000 (1)
4 000 (1)
0,6400
0,6300
0,6220
0,6600
0,6800
0,6900
2 015 (1)
11 200 (1)
7 952 (2)
0,6220
0,7580
11:16:42 MSP
(MOSTALPLC)
7,1600
6,9600
7,1600
6,9600
7,2200(#)
0,29
4,03
(6,9400)
2
-
402
2 798
1 145 (3)
197 (1)
1 122 (1)
6,9400
6,8600
6,8000
7,0200
7,1400
7,1600
400 (1)
1 080 (1)
286 (2)
6,2600
7,6200
11:47:23 MSW
(MOSTALWAR)
4,1500
4,0800
4,3000
4,2600
2,65

(4,1500)
10
-
2 073
8 539
232 (1)
1 000 (1)
714 (1)
4,1000
4,0900
4,0800
4,2600
4,2800
4,3200
217 (1)
240 (1)
363 (1)
3,7400
4,5600
11:46:15 MSZ
(MOSTALZAB)
0,7580
0,7490
0,7800
0,7490
0,7580(#)
-3,97
-2,82
(0,7800)
25
-
46 958
35 534
687 (1)
2 000 (1)
2 000 (1)
0,7490
0,7480
0,7470
0,7760
0,7770
0,7780
2 000 (1)
11 660 (2)
2 099 (1)
0,7020
0,8580
09:00:00 ALR0421
(MRT0421)





(106,5000)
-
-

1 (1)
-  (-)
-  (-)
105,0000

106,4900
106,5000
107,7000
1 (1)
5 (1)
1 (1)
101,5000
111,5000
09:00:00 MZA
(MUZA)





(2,8000)
-
-

708 (1)
2 778 (1)
200 (1)
2,7200
2,7000
2,6200
2,8000
2,8200
2,8600
9 (1)
2 725 (2)
40 (1)
2,5200
3,0800
09:00:00 MVP0622
(MVP0622)





(100,5000)
-
-

1 (1)
1 (1)
-  (-)
99,0000
98,0000
101,5900
103,0000
1 (1)
2 (1)
-  (-)
95,5000
105,5000
09:00:00 MVP0821
(MVP0821)





(99,6000)
-
-

3 (2)
-  (-)
-  (-)
99,1000

99,6000
100,2000
102,0000
8 (1)
10 (1)
4 (1)

09:00:00 MVP1120
(MVP1120)





(99,9600)
-
-

1 (1)
1 (1)
-  (-)
99,0100
99,0000
100,0000
100,2900
100,3900
1 (1)
1 (1)
3 (1)

09:00:00 MVP1222
(MVP1222)





(98,9000)
-
-

1 (1)
2 (1)
1 (1)
98,5000
98,1000
96,0000
99,4000
99,4900
99,5900
11 (1)
2 (1)
1 (1)

09:10:10 MWT
(MWTRADE)
3,3800
3,3800
3,3800
3,3800
0,60

(3,3600)
1
-
100
338
839 (2)
7 394 (5)
2 145 (1)
3,3800
3,3600
3,3400
3,4800
3,5000
3,5800
1 501 (5)
9 904 (3)
900 (1)
3,0400
3,6800
11:30:00 NNG
(NANOGROUP)
2,0000
2,0000
2,0000
2,0000
2,0000(#)
0,50
0,50
(1,9900)
2
-
25
50
250 (1)
600 (2)
500 (1)
1,8000
1,6900
1,6100
2,0200
2,0400
2,0600
610 (1)
50 (1)
5 597 (1)
1,8000
2,1800
11:06:36 NET
(NETIA)
4,6000
4,4900
4,6000
4,4900
4,6000(#)
0,22
2,68
(4,4800)
3
-
556
2 497
800 (1)
1 000 (1)
202 (1)
4,4500
4,4400
4,4200
4,4900
4,5300
4,5700
4 504 (1)
2 936 (1)
1 664 (1)
4,0400
4,9200
11:42:22 NEU
(NEUCA)
377,0000
374,0000
378,0000
376,0000
377,0000(#)
-1,05
-0,79
(380,0000)
192
-
1 837
689 214
32 (4)
81 (3)
10 (1)
374,0000
373,0000
372,0000
376,0000
377,0000
378,0000
82 (3)
39 (4)
142 (3)
342,0000
418,0000
10:47:46 NWG
(NEWAG)
19,1000
18,6000
19,1000
19,0000
19,1000(#)
-0,52
0,00
(19,1000)
10
-
62
1 170
110 (1)
440 (1)
202 (2)
18,6000
18,4000
18,2000
19,0000
19,1000
19,2000
110 (1)
370 (4)
1 603 (8)
17,2000
21,0000
11:30:00 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
09:35:58 NCT
(NORTHCOAST)
9,1600
9,0200
9,3800
9,3800
0,00

(9,3800)
3
-
90
822
835 (1)
234 (1)
99 (1)
9,0000
8,5000
8,4600
9,3800
9,4000
9,4400
305 (2)
300 (1)
800 (1)
8,4600
10,3000
09:00:00 NTU
(NOVATURAS)





(27,2000)
-
-

34 (1)
278 (1)
10 (1)
27,2000
27,0000
26,0000
28,2000
43,0000
46,0000
266 (1)
17 (1)
120 (1)
24,6000
29,8000
09:00:00 NVT
(NOVITA)





(42,4000)
-
-

5 (1)
40 (1)
190 (1)
42,0000
41,2000
40,8000
42,4000
42,8000
44,0000
10 (1)
180 (1)
5 (1)
38,2000
46,6000
09:08:13 CNG
(NOWAGALA)
0,7200
0,7200
0,7200
0,7200
-1,37

(0,7300)
1
-
3 000
2 160
200 (1)
1 407 (1)
25 000 (1)
0,7200
0,7150
0,7100
0,7300
0,7350
0,7400
11 111 (1)
10 711 (1)
20 000 (1)
0,6600
0,8000
09:00:00 NTT
(NTTSYSTEM)
2,1700
2,1700
2,1700
2,1700
2,1700(#)
0,00
0,00
(2,1700)
1
-
1
2
1 999 (1)
5 000 (1)
5 899 (3)
2,1100
2,1000
2,0900
2,1700
2,1900
2,2200
1 134 (2)
3 426 (1)
750 (1)
1,9550
2,3800
09:00:00 NVA0420
(NVA0420)





(100,5000)
-
-

-  (-)
-  (-)
-  (-)


100,0000
100,4900
102,0000
500 (1)
60 (1)
80 (1)
95,5000
105,5000
09:13:38 OAT
(OAT)
9,9400
9,7000
9,9400
9,9400
9,9400(#)
0,20
0,20
(9,9200)
3
-
17
169
806 (2)
848 (1)
588 (2)
9,7000
9,6000
9,5200
9,9400
9,9600
10,0000
474 (2)
125 (1)
760 (1)
8,9400
10,9000
11:47:50 ODL
(ODLEWNIE)
3,8600
3,7800
3,8600
3,7800
3,8600(#)
-2,07
0,00
(3,8600)
23
-
19 216
73 720
303 (1)
1 100 (2)
1 350 (2)
3,7800
3,7600
3,7400
3,8400
3,8600
3,8800
1 489 (2)
2 511 (2)
145 (1)
3,4800
4,2400