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 BNPPBSK0423 BRS CEZ DVL0523 ENI FSG FEURZ20 FMTBM20 FUSDN20 GNB0421 HDR INTLADS14902 INTLCDR23192 INTLESX30817 INTLKGH30684 INTLPEO29819 INTLSLV29306 INTLW2028688 INTSBND25130 INTSEUR25700 INTSNKX27086 INTSPLA30312 INTSW2028472 KO11133 LRQ MBHPE15 MVP1120 OW20C211700 OW20F202150 OW20H201600 OW20O211700 OW20R202150 OW20T201600 BKM PHR PLO0524 QNT RCFL2CCC1 RCFL2SUGA3 RCFL3GAMES RCFL3RWE RCFL4NAG RCFL5GOLD1 RCFL6SILVE RCFS2GAMES RCFS3CORN RCFS3SIE RCFS4SUGA RCFS6GOLD1 RCGCOMB1120 RCLMSBASAOPEN RCSUGAOPEN RCTLPLAT05 RCTSCOFF4 RCTSRDGB3 REG SIC1133 SGN VID1122 WZ0524
ostatnie notowanie: 26.05.2020
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 MVP1120
(MVP1120)





(99,4000)
-
-

1 (1)
1 (1)
-  (-)
98,7000
96,0000
100,0000
100,6000
5 (2)
4 (1)
-  (-)

17:30:00 MVP1222
(MVP1222)





(98,2000)
-
-

-  (-)
-  (-)
-  (-)


100,3000
101,6000
1 (1)
1 (1)
-  (-)
93,2000
103,2000
17:30:00 MWT
(MWTRADE)
2,6800
2,5200
2,6800
2,6000
2,5000(#)
-2,26
-6,02
(2,6600)
51
-
30 345
78 327
509 (1)
1 000 (1)
2 433 (6)
2,5600
2,5400
2,5200
2,6000
2,6200
2,6400
540 (1)
3 882 (2)
254 (1)
2,4000
2,9200
17:30:00 NNG
(NANOGROUP)
1,8000
1,8000
1,8000
1,8000
1,8000(#)
0,00
0,00
(1,8000)
5
-
1 988
3 578
329 (1)
500 (1)
300 (1)
1,7200
1,7000
1,6900
1,8000
1,8500
1,9800
282 (1)
549 (2)
200 (1)
1,6200
1,9800
17:30:00 NET
(NETIA)
3,8500
3,8000
3,9100
3,9000
0,00

(3,9000)
18
-
6 322
24 491
42 (1)
70 (1)
1 592 (3)
3,8600
3,8500
3,8200
3,9000
3,9200
3,9400
2 721 (3)
4 279 (3)
230 (1)
3,5100
4,2900
17:30:00 NEU
(NEUCA)
538,0000
520,0000
538,0000
524,0000
524,0000(#)
-2,78
-2,78
(539,0000)
335
-
15 465
8 178 458
30 (2)
2 (1)
35 (2)
520,0000
518,0000
517,0000
524,0000
525,0000
526,0000
36 (2)
50 (1)
42 (1)
485,5000
592,0000
17:30:00 NWG
(NEWAG)
24,0000
23,8000
24,1000
23,9000
24,0000(#)
0,42
0,84
(23,8000)
17
-
936
22 455
296 (2)
21 (1)
254 (4)
24,0000
23,9000
23,8000
24,1000
24,2000
24,3000
415 (2)
481 (3)
1 225 (2)
21,5000
26,1000
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)
15,7000
15,7000
15,7000
15,7000
0,32

(15,6500)
2
-
92
1 444
130 (1)
1 050 (2)
213 (1)
15,6500
15,4000
15,3500
15,7000
15,7500
15,8000
357 (1)
99 (1)
120 (1)
14,1000
17,2000
17:30:00 NTU
(NOVATURAS)
11,4000
11,4000
12,5000
11,9000
11,4000(#)
8,18
3,64
(11,0000)
9
-
1 115
13 173
10 (1)
300 (1)
15 000 (1)
11,8000
11,6000
11,5000
11,9000
13,9000
14,0000
524 (1)
113 (1)
100 (1)
9,9000
12,1000
17:30:00 NVT
(NOVITA)
61,8000
61,2000
62,6000
62,6000
62,6000(#)
3,64
3,64
(60,4000)
24
-
461
28 606
42 (3)
300 (1)
210 (1)
61,2000
61,0000
60,6000
62,6000
62,8000
64,0000
8 (1)
25 (1)
100 (1)
54,4000
66,4000
17:30:00 CNG
(NOWAGALA)
0,6700
0,6700
0,7400
0,7400
0,7400(#)
10,45
10,45
(0,6700)
3
-
12 670
8 503
3 300 (1)
280 (1)
13 000 (1)
0,6500
0,6400
0,6200
0,7300
0,7400
0,7500
2 000 (1)
1 800 (1)
10 000 (1)
0,6040
0,7360
17:30:00 NTT
(NTTSYSTEM)
2,4600
2,4500
2,4600
2,4500
0,00

(2,4500)
10
-
1 177
2 895
300 (1)
1 000 (1)
1 000 (1)
2,4000
2,3200
2,3000
2,4500
2,4800
2,4900
373 (1)
2 982 (4)
3 548 (1)
2,2100
2,6900
17:30:00 OAT
(OAT)
11,3000
10,8000
11,3000
11,0500
11,0500(#)
-2,21
-2,21
(11,3000)
106
-
26 570
293 889
1 110 (2)
12 521 (5)
250 (1)
10,9500
10,9000
10,8500
11,0500
11,1000
11,1500
2 200 (1)
1 512 (3)
2 403 (2)
10,2000
12,4000
17:30:00 ODL
(ODLEWNIE)
4,5400
4,5200
4,6100
4,6100
2,22

(4,5100)
20
-
12 875
59 026
39 (1)
987 (1)
3 497 (1)
4,6100
4,5900
4,5700
4,6200
4,6700
4,6800
1 300 (1)
500 (1)
178 (1)
4,0600
4,9600
17:30:00 OEX
(OEX)
16,0000
16,0000
16,0000
16,0000
0,00

(16,0000)
1
-
65
1 040
875 (2)
30 (1)
15 (1)
16,0000
14,1000
14,0000
16,5000
16,6000
16,8000
80 (1)
500 (1)
100 (1)
14,4000
17,6000
17:30:00 OK0521
(OK0521)





(99,3500)
-
-

65 (2)
200 (1)
-  (-)
97,6000
97,5000


-  (-)
-  (-)
-  (-)
94,3500
104,3500
17:30:00 OK0720
(OK0720)





(99,8100)
-
-

500 (1)
-  (-)
-  (-)
98,0000



-  (-)
-  (-)
-  (-)
95,8100
103,8100
17:30:00 OK0722
(OK0722)
98,7200
98,7200
98,7200
98,7200
0,00

(98,7200)
5
-
500
49 360
53 (1)
30 (1)
500 (1)
98,7000
97,8500
97,0000
98,7200
98,7400
98,7500
2 (1)
5 (1)
100 (1)
94,7200
102,7200
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)
0,7000
0,6800
0,7500
0,6900
0,6900(#)
-3,09
-3,09
(0,7120)
36
-
64 452
45 111
950 (1)
1 500 (2)
1 000 (1)
0,6900
0,6800
0,6700
0,7100
0,7380
0,7500
5 700 (1)
5 000 (1)
1 456 (1)
0,6420
0,7820
17:30:00 OPERA3GR
(OPERA3GR)
192,1000
192,1000
203,9900
203,9900
1,84

(200,3000)
2
-
60
11 883
32 (1)
29 (1)
89 (1)
202,0100
202,0000
193,0100
210,0000
220,0000
350,0000
31 (1)
50 (1)
2 (1)
180,2700
220,3300
17:30:00 OPN
(OPONEO.PL)
24,5000
24,3000
25,5000
24,7000
24,5000(#)
0,41
-0,41
(24,6000)
38
-
3 922
97 755
10 (1)
99 (1)
1 010 (2)
24,6000
24,4000
24,3000
24,7000
24,8000
24,9000
9 (1)
50 (1)
505 (1)
22,2000
27,0000
17:30:00 OPM
(OPTEAM)
25,0000
22,6000
25,4000
24,6000
24,6000(#)
-1,60
-1,60
(25,0000)
27
-
2 031
49 352
133 (2)
150 (2)
325 (1)
24,0000
23,8000
23,6000
24,6000
25,2000
25,4000
335 (1)
6 (1)
538 (3)
22,6000
27,4000
17:30:00 OR10623
(OR10623)





(98,7300)
-
-

1 (1)
-  (-)
-  (-)
100,0000



-  (-)
-  (-)
-  (-)

17:30:00 OPL
(ORANGEPL)
6,5000
6,2900
6,5200
6,3250
6,3250(#)
-1,56
-1,56
(6,4250)
2218
-
2 466 365
15 730 523
2 305 (2)
6 840 (5)
18 602 (7)
6,3250
6,3200
6,3150
6,3500
6,3600
6,3650
187 886 (1)
1 559 (1)
9 687 (4)
5,7850
7,0650
17:30:00 ORB0620
(ORB0620)





(99,0000)
-
-

10 (1)
-  (-)
-  (-)
99,0000

100,0000
100,5000
101,0000
10 (1)
10 (1)
45 (1)
94,0000
104,0000
17:30:00 ORB0721
(ORB0721)





(99,0000)
-
-

12 (2)
10 (1)
-  (-)
97,5000
97,0000
100,2400
100,5000
101,5000
10 (1)
10 (1)
50 (1)

17:30:00 ORB
(ORBIS)





(113,0000)
-
-

-  (-)
-  (-)
-  (-)




-  (-)
-  (-)
-  (-)
102,0000
124,0000
17:30:00 OPG
(ORCOGROUP)
1,0200
0,9800
1,0200
1,0200
4,08

(0,9800)
2
-
16
16
2 500 (1)
1 540 (1)
6 037 (1)
0,9400
0,9305
0,9300
1,0200
1,0496
1,0498
554 (1)
922 (1)
460 (1)
0,8820
1,0780
17:30:00 ORN
(ORIONINV)





(7,7000)
-
-

-  (-)
-  (-)
-  (-)




-  (-)
-  (-)
-  (-)

17:30:00 OBL
(ORZBIALY)
9,2400
9,2400
9,3600
9,3600
1,30

(9,2400)
8
-
342
3 187
100 (1)
72 (1)
43 (1)
9,3600
9,3400
9,3000
9,4000
9,5000
9,5800
189 (1)
1 999 (1)
222 (1)
8,3200
10,1500
17:30:00 OTS
(OTLOG)





(3,9000)
-
-

668 (1)
218 (1)
195 (1)
3,8400
3,7400
3,0000
3,8800
3,9000
3,9200
511 (1)
1 924 (1)
200 (1)
3,5200
4,2800
17:30:00 OTM
(OTMUCHOW)
1,2900
1,2500
1,3500
1,3000
1,3400(#)
0,00
3,08
(1,3000)
17
-
34 051
44 149
5 000 (1)
5 955 (1)
4 337 (1)
1,2700
1,2600
1,2500
1,3300
1,3500
1,4000
2 973 (2)
298 (1)
1 758 (2)
1,1700
1,4300
17:30:00 OTS1118
(OTS1118)





(72,0000)
-
-

-  (-)
-  (-)
-  (-)




-  (-)
-  (-)
-  (-)

17:30:00 OVO
(OVOSTAR)
77,0000
63,0000
77,0000
77,0000
77,0000(#)
0,00
0,00
(77,0000)
7
-
250
15 836
107 (1)
7 (1)
251 (5)
71,0000
70,0000
65,0000
74,5000
77,0000
78,5000
103 (1)
4 (1)
11 (1)
69,5000
84,5000
17:30:14 OW20C211100
(OW20C211100)



584,5500(#)

11,61
(523,7500)
-
4

-  (-)
-  (-)
-  (-)




-  (-)
-  (-)
-  (-)
323,7500
723,7500
17:30:14 OW20C211200
(OW20C211200)



494,8000(#)

13,25
(436,9000)
-
0

-  (-)
-  (-)
-  (-)




-  (-)
-  (-)
-  (-)
236,9000
636,9000
17:30:14 OW20C211300
(OW20C211300)



409,2500(#)

15,49
(354,3500)
-
0

-  (-)
-  (-)
-  (-)




-  (-)
-  (-)
-  (-)
154,3500
554,3500
17:30:14 OW20C211400
(OW20C211400)



328,3000(#)

18,39
(277,3000)
-
1

-  (-)
-  (-)
-  (-)




-  (-)
-  (-)
-  (-)
77,3000
477,3000
17:30:14 OW20C211500
(OW20C211500)
259,0000
259,0000
261,2500
261,2500
253,0000(#)
26,33
22,34
(206,8000)
2
9
2
520
-  (-)
-  (-)
-  (-)




-  (-)
-  (-)
-  (-)
6,8000
406,8000
17:30:14 OW20C211600
(OW20C211600)



184,6000(#)

9,82
(168,1000)
-
2

-  (-)
-  (-)
-  (-)




-  (-)
-  (-)
-  (-)
0,0100
368,1000