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 BNPPBSK0524 BOS CIG ECH0423 ERG FATTZ20 FFINZ20 FOPLZ20 FUSDZ20 GNB0523 IBH1024 INTLAPL05264 INTLCDR28951 INTLDOW31039 INTLJSW32144 INTLNKX31898 INTLPLA29744 INTLUSD21279 INTLW2032185 INTSDBK10306 INTSHSC30650 INTSPGE23010 INTSVOW08334 JWC1120 KRU0621 MBHPA23 MKI1123 OR10623 OW20F201700 OW20G201650 OW20L201100 OW20R201575 OW20S201400 OW20U202300 PEX PHP0828 PRF0322 RCCMCAOPEN RCFL2GOLD2 RCFL3BOSS RCFL3LTS1 RCFL3WHT3 RCFL4PZU RCFL5SOY RCFL8PLAT RCFS2RWE RCFS3KGH RCFS4COFF1 RCFS5NAG2 RCFS7NAG RCGSDGP0924 RCRCCC1220 RCTLGAS6 RCTLSOY10 RCTSGOLD18 RCTSSOY07 SAK1131 SLU1129 TRI WCL1225
ostatnie notowanie: 05.06.2020
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 MKI1123
(MKI1123)





(103,2000)
-
-

-  (-)
-  (-)
-  (-)




-  (-)
-  (-)
-  (-)
98,2000
108,2000
17:30:00 MLP0225
(MLP0225)





(100,0000)
-
-

-  (-)
-  (-)
-  (-)




-  (-)
-  (-)
-  (-)
95,0000
105,0000
17:30:00 MLP0522
(MLP0522)





(100,0000)
-
-

-  (-)
-  (-)
-  (-)




-  (-)
-  (-)
-  (-)
96,0000
104,0000
17:30:00 MLP0523
(MLP0523)





(100,0000)
-
-

-  (-)
-  (-)
-  (-)




-  (-)
-  (-)
-  (-)
95,0000
105,0000
17:30:00 MLG
(MLPGROUP)
63,0000
63,0000
69,0000
69,0000
69,5000(#)
10,40
11,20
(62,5000)
29
-
265
17 752
192 (1)
42 (2)
8 (1)
69,0000
66,5000
63,5000
69,5000
75,0000
128,0000
59 (1)
5 (1)
84 (1)
56,5000
68,5000
17:30:00 MLS
(MLSYSTEM)
33,8000
32,6000
33,8000
33,0000
33,0000(#)
-1,49
-1,49
(33,5000)
169
-
15 505
512 382
25 (1)
309 (4)
70 (1)
33,0000
32,8000
32,7000
33,2000
33,3000
33,4000
1 090 (2)
65 (1)
70 (1)
30,2000
36,8000
17:30:00 MBR
(MOBRUK)
193,0000
192,0000
208,0000
208,0000
9,47

(190,0000)
17
-
173
34 492
40 (1)
10 (1)
42 (1)
208,0000
200,0000
193,0000
212,0000
222,0000
250,0000
20 (1)
20 (1)
4 (1)
171,0000
208,0000
17:30:00 MOJ
(MOJ)
0,8400
0,8300
0,8650
0,8650
8,13

(0,8000)
16
-
38 200
32 679
11 000 (2)
1 500 (1)
1 500 (1)
0,8300
0,8200
0,7750
0,8650
0,8800
0,9500
2 311 (1)
9 000 (1)
50 (1)
0,7200
0,8800
17:30:00 MOL
(MOL)
26,0000
25,7000
26,2800
26,2800
26,2800(#)
2,42
2,42
(25,6600)
54
-
161 419
4 196 191
237 (1)
100 (1)
1 211 (3)
26,0400
26,0200
26,0000
26,2800
26,3000
26,3200
21 (1)
400 (1)
40 (1)
23,1000
28,2200
17:30:00 MON
(MONNARI)
2,1000
2,0800
2,4500
2,4000
2,4000(#)
14,29
14,29
(2,1000)
618
-
820 363
1 926 098
9 363 (2)
518 (2)
1 000 (1)
2,3900
2,3800
2,3600
2,4000
2,4100
2,4200
55 959 (4)
3 000 (1)
9 100 (5)
2,0800
2,5400
17:30:00 MZN
(MORIZON)





(1,9700)
-
-

-  (-)
-  (-)
-  (-)




-  (-)
-  (-)
-  (-)
1,7750
2,1600
17:30:00 MSP
(MOSTALPLC)
9,7600
9,3000
9,7600
9,5600
9,7800(#)
1,27
3,60
(9,4400)
27
-
5 409
50 570
75 (1)
300 (1)
500 (1)
9,3000
9,2800
9,2600
9,5400
9,5600
9,6400
50 (1)
50 (1)
82 (1)
8,5000
10,3500
17:30:00 MSW
(MOSTALWAR)
4,6500
4,5800
4,7000
4,6400
-2,11

(4,7400)
13
-
2 092
9 657
28 (1)
200 (1)
254 (1)
4,6400
4,5900
4,5800
4,6500
4,6700
4,6800
400 (1)
697 (2)
613 (2)
4,2700
5,2000
17:30:00 MSZ
(MOSTALZAB)
0,9180
0,8920
0,9300
0,9160
0,9160(#)
0,66
0,66
(0,9100)
122
-
208 164
189 285
500 (1)
500 (1)
1 000 (1)
0,9140
0,9120
0,9100
0,9160
0,9180
0,9200
1 000 (1)
8 545 (2)
12 390 (4)
0,8200
1,0000
17:30:00 ALR0421
(MRT0421)





(102,5000)
-
-

1 (1)
1 (1)
1 (1)
102,0100
102,0000
101,5000
102,9900
103,8000
105,0000
1 (1)
1 (1)
1 (1)
97,5000
107,5000
17:30:00 MZA
(MUZA)
2,4000
2,4000
2,4000
2,4000
-2,44

(2,4600)
1
-
200
480
3 178 (1)
200 (1)
1 000 (1)
2,3600
2,1600
2,1400
2,4600
2,4800
2,8800
3 349 (2)
702 (1)
2 371 (2)
2,2200
2,7000
17:30:00 MVP0622
(MVP0622)





(98,5000)
-
-

1 (1)
-  (-)
-  (-)
96,5000

98,5000
102,0000
1 (1)
2 (1)
-  (-)
94,5000
102,5000
17:30:00 MVP0821
(MVP0821)
96,5000
96,5000
96,5000
96,5000
-2,43

(98,9000)
1
-
1
97
1 (1)
1 (1)
1 (1)
96,6700
96,6600
96,6500
100,0000
100,9000
100,9900
2 (1)
2 (1)
2 (1)
93,9000
103,9000
17:30:00 MVP1120
(MVP1120)





(100,0000)
-
-

2 (1)
-  (-)
-  (-)
98,0000

100,2000
100,6000
2 (1)
4 (1)
-  (-)
96,0000
104,0000
17:30:00 MVP1222
(MVP1222)
96,0000
96,0000
96,0000
96,0000
-2,24

(98,2000)
1
-
5
480
3 (2)
2 (1)
-  (-)
96,0000
94,0000
99,9900
100,0000
100,3000
1 (1)
1 (1)
1 (1)
92,0000
100,0000
17:30:00 MWT
(MWTRADE)
2,1600
2,0200
2,1600
2,1400
2,1400(#)
-0,93
-0,93
(2,1600)
71
-
44 616
92 795
60 (1)
2 300 (2)
6 105 (4)
2,1000
2,0800
2,0600
2,1400
2,1600
2,1800
4 415 (4)
31 504 (1)
1 000 (1)
1,9500
2,3600
17:30:00 NNG
(NANOGROUP)
2,7800
2,7800
2,7800
2,7800
1,5400(#)
-4,79
-47,26
(2,9200)
5
-
2 700
7 506
325 (1)
250 (1)
520 (1)
2,4200
2,3800
2,3200
-1,0000
2,5000
2,7600
3 000 (2)
593 (1)
25 (1)
2,5200
3,0400
17:30:00 NET
(NETIA)
3,9100
3,8600
4,0000
3,9900
3,9900(#)
1,79
1,79
(3,9200)
78
-
61 513
240 980
500 (1)
5 068 (5)
15 114 (4)
3,8800
3,8700
3,8600
3,9900
4,0000
4,0400
5 108 (3)
10 977 (2)
650 (2)
3,5300
4,3100
17:30:00 NEU
(NEUCA)
513,0000
509,0000
516,0000
515,0000
515,0000(#)
1,38
1,38
(508,0000)
181
-
2 086
1 069 579
1 (1)
11 (1)
52 (2)
511,0000
510,0000
508,0000
515,0000
516,0000
517,0000
19 (2)
26 (2)
10 (1)
457,5000
558,0000
17:30:00 NWG
(NEWAG)
23,6000
22,9000
23,8000
23,7000
23,6000(#)
0,42
0,00
(23,6000)
41
-
3 651
84 901
89 (1)
161 (2)
61 (2)
23,4000
23,1000
23,0000
23,7000
23,8000
23,9000
311 (1)
76 (1)
166 (2)
21,3000
25,9000
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)





(15,5500)
-
-

12 (1)
236 (1)
226 (2)
15,5500
15,5000
15,3000
15,7000
15,9000
16,5000
515 (1)
480 (1)
6 000 (1)
14,0000
17,1000
17:30:00 NTU
(NOVATURAS)
10,8000
10,8000
11,8000
11,4000
10,8000(#)
1,79
-3,57
(11,2000)
22
-
3 346
37 726
278 (1)
20 000 (1)
1 150 (2)
11,0000
10,9000
10,8000
11,8000
12,0000
12,5000
580 (1)
977 (1)
300 (1)
10,1000
12,3000
17:30:00 NVT
(NOVITA)
64,0000
63,2000
64,0000
63,2000
64,0000(#)
1,94
3,23
(62,0000)
17
-
679
43 343
79 (3)
20 (1)
123 (1)
63,0000
62,8000
62,6000
64,0000
64,2000
64,4000
1 (1)
103 (1)
110 (1)
55,8000
68,2000
17:30:00 CNG
(NOWAGALA)
0,7100
0,6500
0,7360
0,6500
0,7100(#)
-5,80
2,90
(0,6900)
6
-
18 910
13 242
11 800 (1)
280 (1)
200 (1)
0,6500
0,6400
0,6300
0,7000
0,7180
0,7340
11 800 (1)
9 000 (1)
9 990 (1)
0,6220
0,7580
17:30:00 NTT
(NTTSYSTEM)
2,5000
2,4200
2,5000
2,4200
2,5000(#)
-3,20
0,00
(2,5000)
13
-
1 602
3 972
1 347 (2)
1 000 (1)
600 (1)
2,4200
2,4000
2,3700
2,4900
2,5000
2,5300
600 (1)
389 (1)
2 000 (1)
2,2500
2,7500
17:30:00 OAT
(OAT)
10,9000
10,7000
11,5000
10,8000
10,8000(#)
2,86
2,86
(10,5000)
366
-
54 149
589 735
2 794 (3)
1 446 (1)
1 599 (2)
10,8000
10,7500
10,7000
10,9500
11,0000
11,0500
440 (2)
912 (3)
1 300 (1)
9,4600
11,5500
17:30:00 ODL
(ODLEWNIE)
4,8500
4,7400
4,8500
4,7800
4,8500(#)
-1,44
0,00
(4,8500)
28
-
8 454
40 660
971 (1)
150 (1)
164 (1)
4,8000
4,7700
4,7500
4,8200
4,8400
4,8500
595 (3)
350 (1)
1 235 (3)
4,3700
5,3200
17:30:00 OEX
(OEX)
15,5000
15,5000
15,5000
15,5000
15,5000(#)
-3,13
-3,13
(16,0000)
2
-
1 150
17 825
500 (1)
100 (1)
150 (1)
15,4000
15,1000
15,0000
15,5000
15,7000
16,0000
850 (1)
100 (1)
500 (1)
14,4000
17,6000
17:30:00 OK0521
(OK0521)





(99,6500)
-
-

100 (1)
30 (1)
200 (1)
99,7000
97,6000
97,5000
99,9000
99,9500
100 (1)
110 (2)
-  (-)

17:30:00 OK0720
(OK0720)





(99,8100)
-
-

100 (1)
500 (1)
-  (-)
99,8300
98,0000
100,0300

100 (1)
-  (-)
-  (-)

17:30:00 OK0722
(OK0722)





(99,2000)
-
-

100 (1)
500 (1)
-  (-)
99,2200
97,0000
99,4200

100 (1)
-  (-)
-  (-)

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)
0,6800
0,6400
0,6800
0,6800
0,6800(#)
3,98
3,98
(0,6540)
30
-
39 671
25 974
428 (1)
13 030 (3)
1 010 (1)
0,6500
0,6400
0,6340
0,6800
0,6900
0,7000
3 733 (2)
14 265 (3)
9 520 (2)
0,5900
0,7180
17:30:00 OPERA3GR
(OPERA3GR)





(200,0000)
-
-

116 (2)
50 (1)
-  (-)
184,0300
183,0000
230,0000
350,0000
400,0000
50 (1)
2 (1)
11 (1)
180,0000
220,0000
17:30:00 OPN
(OPONEO.PL)
24,6000
24,6000
24,7000
24,7000
24,6000(#)
0,00
-0,40
(24,7000)
42
-
10 986
270 314
590 (3)
1 500 (2)
390 (2)
24,6000
24,5000
24,4000
24,7000
24,9000
25,0000
1 353 (5)
276 (3)
363 (3)
22,3000
27,1000
17:30:00 OPM
(OPTEAM)
24,2000
23,6000
24,2000
24,0000
24,2000(#)
0,84
1,68
(23,8000)
10
-
645
15 417
83 (1)
440 (3)
50 (1)
23,8000
23,6000
23,0000
24,0000
24,2000
24,6000
180 (1)
555 (2)
352 (2)
21,6000
26,0000