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 AST BNPPBSK0722 BRS CMR ECH1123 EUC0423 FCDRZ20 FGPWH21 FPGEH21 GBK0221 GNB1123 IMC INTLBCO31989 INTLDAX30601 INTLESX32961 INTLJSW32151 INTLNKX01826 INTLPKO29405 INTLSLV33340 INTLW2028829 INTSDAX25825 INTSHSC27110 INTSPGE10272 INTSW2019893 KER KRU MBHPE07 MVP0622 OW20C211800 OW20H202050 OW20J201850 OW20T201250 OW20U201500 OW20X202000 PEOH218 PKN1222 PRZ1025 RCESX7E0923 RCFL2PALL3 RCFL3COFF3 RCFL3OIL4 RCFL4COPP3 RCFL4WHT2 RCFL6COPP2 RCFS2COCO1 RCFS3CDPRO2 RCFS3PKO RCFS4SBO1 RCFS6PLAT RCGSDGP0924 RCRCCC0321 RCTLGOLD17 RCTLSUGA23 RCTSNAG13 RCWHTAOPEN1 SGEWT0625 SWK1125 VI10622 WZ0121
ostatnie notowanie: 05.08.2020
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 MVP0622
(MVP0622)





(99,5000)
-
-

1 (1)
1 (1)
1 (1)
97,8500
97,8000
97,2200
99,5000
100,4000
100,5000
1 (1)
1 (1)
1 (1)
94,5000
104,5000
17:30:00 MVP0821
(MVP0821)





(99,9000)
-
-

-  (-)
-  (-)
-  (-)




-  (-)
-  (-)
-  (-)
94,9000
104,9000
17:30:00 MVP1120
(MVP1120)





(99,5000)
-
-

2 (1)
-  (-)
-  (-)
99,2000

100,1900
100,6000
1 (1)
4 (1)
-  (-)
97,5000
101,5000
17:30:00 MVP1222
(MVP1222)
99,5000
99,5000
99,5000
99,5000
0,51

(99,0000)
1
-
2
199
1 (1)
1 (1)
1 (1)
98,0000
97,8000
97,7000
101,5900
101,6000
1 (1)
1 (1)
-  (-)
94,0000
104,0000
17:30:00 MWT
(MWTRADE)
2,0000
1,9500
2,0000
2,0000
2,0000(#)
0,00
0,00
(2,0000)
8
-
1 202
2 363
850 (1)
500 (1)
3 430 (1)
1,9500
1,9300
1,9200
2,0000
2,0200
2,0400
809 (2)
5 600 (2)
5 105 (3)
1,8000
2,2000
17:30:00 NNG
(NANOGROUP)
3,2400
3,1400
3,3800
3,2000
3,2000(#)
-2,44
-2,44
(3,2800)
24
-
12 346
39 955
499 (1)
2 000 (2)
908 (1)
3,1200
3,1000
3,0400
3,2000
3,3200
3,3800
150 (1)
2 119 (1)
4 000 (1)
2,9600
3,6000
17:30:00 NET
(NETIA)
4,3700
4,3100
4,4000
4,4000
4,3500(#)
0,69
-0,46
(4,3700)
8
-
8 027
35 261
100 (1)
230 (1)
250 (1)
4,4000
4,3600
4,3300
4,4200
4,4300
4,4400
747 (2)
481 (1)
1 000 (1)
3,9400
4,8000
17:30:00 NEU
(NEUCA)
502,0000
499,0000
503,0000
503,0000
503,0000(#)
0,20
0,20
(502,0000)
207
-
8 194
4 105 039
1 (1)
20 (1)
55 (3)
502,0000
501,0000
499,0000
503,0000
504,0000
505,0000
64 (2)
38 (3)
45 (2)
452,0000
552,0000
17:30:00 NWG
(NEWAG)
26,0000
25,7000
26,0000
25,7000
26,0000(#)
-1,15
0,00
(26,0000)
12
-
638
16 449
121 (2)
400 (1)
100 (1)
25,6000
25,5000
25,3000
26,0000
26,3000
26,4000
384 (1)
600 (2)
118 (2)
23,4000
28,6000
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
14,6000
14,6000
14,6000
14,6000(#)
-0,34
-0,34
(14,6500)
2
-
20
292
5 000 (2)
1 999 (1)
520 (1)
14,6500
14,6000
14,4500
14,9000
14,9500
15,0500
800 (2)
2 211 (3)
1 000 (1)
13,2000
16,1000
17:30:00 NTU
(NOVATURAS)





(8,1000)
-
-

5 200 (2)
150 (1)
235 (1)
8,1500
8,1000
8,0500
9,3000
9,4500
9,5500
8 (1)
300 (1)
175 (1)
7,3000
8,9000
17:30:00 NVT
(NOVITA)
98,4000
92,4000
98,4000
93,0000
98,4000(#)
1,09
6,96
(92,0000)
11
-
241
23 114
49 (2)
50 (2)
548 (4)
93,2000
93,0000
92,4000
96,8000
97,0000
97,2000
31 (1)
100 (1)
4 (1)
82,8000
101,0000
17:30:00 CNG
(NOWAGALA)
0,7700
0,7700
0,7800
0,7800
0,7800(#)
-4,65
-4,65
(0,8180)
2
-
1 100
848
10 680 (1)
1 000 (1)
2 155 (1)
0,7700
0,7000
0,6700
0,7800
0,8180
0,8200
900 (1)
333 (1)
10 000 (1)
0,7380
0,8980
17:30:00 NTT
(NTTSYSTEM)
2,9000
2,8500
3,1800
3,1400
3,0500(#)
10,18
7,02
(2,8500)
27
-
20 534
62 134
895 (1)
1 000 (1)
1 000 (1)
3,0500
3,0400
3,0300
3,1000
3,1300
3,1400
500 (1)
701 (1)
1 471 (1)
2,5700
3,1300
17:30:00 OAT
(OAT)
20,7000
20,5000
23,9000
23,6000
23,6000(#)
19,80
19,80
(19,7000)
1778
-
463 538
10 453 928
8 (1)
500 (1)
1 430 (2)
23,5000
23,1000
23,0000
23,6000
23,7000
23,8000
3 347 (1)
500 (2)
820 (3)
18,6500
23,9000
17:30:00 ODL
(ODLEWNIE)
4,8400
4,8400
4,9800
4,9800
4,9800(#)
0,61
0,61
(4,9500)
27
-
12 003
59 315
1 462 (3)
1 100 (1)
928 (2)
4,9000
4,8600
4,8400
4,9800
5,0000
5,0200
240 (1)
1 281 (2)
700 (2)
4,4600
5,4400
17:30:00 OEX
(OEX)
18,0000
18,0000
19,0000
18,4000
18,4000(#)
4,55
4,55
(17,6000)
42
-
5 532
101 663
600 (1)
30 (1)
521 (2)
18,3000
18,2000
18,1000
18,4000
18,9000
19,0000
355 (2)
100 (1)
2 623 (4)
15,9000
19,3000
17:30:00 OK0423
(OK0423)





(99,5500)
-
-

100 (1)
100 (1)
-  (-)
99,4000
99,0000
99,8000

100 (1)
-  (-)
-  (-)
94,5500
104,5500
17:30:00 OK0521
(OK0521)





(99,8000)
-
-

100 (1)
100 (1)
200 (1)
99,8000
97,7000
97,5000
100,0000

100 (1)
-  (-)
-  (-)
94,8000
104,8000
17:30:00 OK0722
(OK0722)





(99,8500)
-
-

100 (1)
30 (3)
490 (1)
99,6500
98,0100
97,0000
99,8500

100 (1)
-  (-)
-  (-)
95,8500
103,8500
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)
0,9600
0,9360
0,9800
0,9400
0,0100(#)
-1,88
-98,96
(0,9580)
11
-
15 265
14 376
692 (1)
1 145 (1)
8 430 (1)
0,9000
0,8920
0,8900
0,9400
0,9700
0,9860
8 547 (3)
462 (1)
1 500 (1)
0,8640
1,0500
17:30:00 OPERA3GR
(OPERA3GR)





(200,0000)
-
-

19 (1)
18 (1)
50 (1)
220,0200
220,0100
220,0000
250,0000
255,0000
270,0000
18 (1)
14 (1)
50 (1)
180,0000
220,0000
17:30:00 OPN
(OPONEO.PL)
37,4000
36,7000
38,0000
37,4000
36,2000(#)
0,27
-2,95
(37,3000)
70
-
19 949
753 482
462 (2)
141 (2)
161 (2)
36,7000
36,5000
36,3000
37,3000
37,4000
37,5000
900 (1)
413 (2)
418 (1)
33,6000
41,0000
17:30:00 OPM
(OPTEAM)
25,0000
24,8000
25,0000
25,0000
25,0000(#)
0,81
0,81
(24,8000)
13
-
2 206
55 059
43 (1)
1 333 (2)
500 (1)
24,8000
24,6000
24,2000
25,0000
25,2000
25,4000
636 (1)
60 (1)
130 (2)
22,4000
27,2000
17:30:00 OR10623
(OR10623)





(98,7300)
-
-

1 (1)
-  (-)
-  (-)
100,0000



-  (-)
-  (-)
-  (-)

17:30:00 OPL
(ORANGEPL)
7,2500
7,2500
7,5800
7,5350
7,5350(#)
3,50
3,50
(7,2800)
1852
-
1 940 407
14 512 992
78 917 (2)
2 268 (1)
4 722 (2)
7,5000
7,4950
7,4800
7,5350
7,5450
7,5500
10 444 (7)
941 (1)
9 597 (6)
6,5550
8,0050
17:30:00 ORB0721
(ORB0721)





(99,0000)
-
-

10 (1)
10 (1)
-  (-)
99,1000
97,0000
100,6000
101,5000
10 (1)
50 (1)
-  (-)
97,0000
101,0000
17:30:00 OPG
(ORCOGROUP)





(1,3780)
-
-

4 000 (1)
1 600 (1)
6 111 (1)
1,1600
1,1500
1,1400
1,3580
1,3600
1,3700
7 100 (1)
235 (1)
6 583 (2)
1,2402
1,5158
17:30:00 OBL
(ORZBIALY)
11,7000
11,2500
12,3000
11,4000
12,3000(#)
-5,00
2,50
(12,0000)
19
-
2 358
27 360
100 (1)
116 (2)
600 (2)
11,4000
11,3500
11,3000
11,9000
11,9500
12,0000
150 (1)
276 (2)
2 410 (1)
10,8000
13,2000
17:30:00 OTS
(OTLOG)
5,5000
5,3000
5,5500
5,5500
5,5500(#)
0,91
0,91
(5,5000)
13
-
4 272
23 292
1 000 (1)
3 418 (2)
104 (2)
5,3500
5,3000
5,1000
5,5500
5,6000
5,7000
1 351 (1)
1 339 (1)
105 (1)
4,9600
6,0500
17:30:00 OTM
(OTMUCHOW)
1,5000
1,5000
1,5400
1,5400
1,5000(#)
4,05
1,35
(1,4800)
7
-
3 013
4 540
597 (1)
499 (1)
5 500 (1)
1,5000
1,4800
1,4400
1,5400
1,5500
1,5600
5 000 (1)
1 495 (2)
490 (1)
1,3400
1,6200
17:30:00 OTS1118
(OTS1118)





(72,0000)
-
-

-  (-)
-  (-)
-  (-)




-  (-)
-  (-)
-  (-)
64,8000
79,2000
17:30:00 OVO
(OVOSTAR)
64,0000
64,0000
71,0000
71,0000
71,0000(#)
0,00
0,00
(71,0000)
3
-
34
2 183
47 (1)
20 (1)
40 (1)
64,0000
63,5000
61,5000
70,5000
71,0000
71,5000
75 (1)
64 (3)
47 (1)
64,0000
78,0000
17:30:13 OW20C211100
(OW20C211100)



725,7500(#)

2,99
(704,7000)
-
3

-  (-)
-  (-)
-  (-)




-  (-)
-  (-)
-  (-)
504,7000
904,7000
17:30:13 OW20C211200
(OW20C211200)



630,6500(#)

3,42
(609,8000)
-
0

-  (-)
-  (-)
-  (-)




-  (-)
-  (-)
-  (-)
409,8000
809,8000
17:30:13 OW20C211300
(OW20C211300)



536,2000(#)

3,93
(515,9000)
-
0

-  (-)
-  (-)
-  (-)




-  (-)
-  (-)
-  (-)
315,9000
715,9000
17:30:13 OW20C211400
(OW20C211400)



444,3500(#)

4,58
(424,9000)
-
1

-  (-)
-  (-)
-  (-)




-  (-)
-  (-)
-  (-)
224,9000
624,9000
17:30:13 OW20C211500
(OW20C211500)



356,5500(#)

5,41
(338,2500)
-
9

-  (-)
-  (-)
-  (-)




-  (-)
-  (-)
-  (-)
138,2500
538,2500
17:30:13 OW20C211600
(OW20C211600)



274,5000(#)

6,52
(257,7000)
-
25

-  (-)
-  (-)
-  (-)




-  (-)
-  (-)
-  (-)
57,7000
457,7000
17:30:13 OW20C211700
(OW20C211700)



198,7000(#)

8,49
(183,1500)
-
32

-  (-)
-  (-)
-  (-)




-  (-)
-  (-)
-  (-)
0,0100
383,1500