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 BBT CPD DS1030 ENG FMF FEURU20 FMILZ20 FUSDM20 GNB0323 HDR INTLADS14902 INTLCDR22863 INTLDOW31039 INTLKGH29397 INTLNOK02501 INTLPZU15941 INTLW2028571 INTSBCO28043 INTSESX26021 INTSLTS27912 INTSPKN20024 INTSW2020875 KCI KRU1121 MBHPA33 MOL OTS OW20F201875 OW20G202000 OW20L202000 OW20R201800 OW20S201850 OW20X201700 PEOH213 PKN0622 PRT RCESX5E0623 RCFL2OPL1 RCFL3COFF3 RCFL3OIL3 RCFL4COPP3 RCFL4TOTF RCFL6COFF1 RCFS1COFF RCFS3ALV RCFS3NAG2 RCFS4LIGH1 RCFS5SBO1 RCFS8OIL1 RCGSXLV1220 RCRPKN0921 RCTLGOLD16 RCTLWHT003 RCTSGOLD26 RCTSTOTF2 SBR0325 SPH UCEXSX50E0125 WMA1128
ostatnie notowanie: 29.05.2020
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 MOL
(MOL)
25,8600
25,2000
25,8600
25,7800
25,7800(#)
0,00
0,00
(25,7800)
17
-
2 941
74 698
78 (1)
100 (1)
270 (5)
25,5000
25,2000
25,0000
25,7800
25,8000
25,9000
178 (3)
500 (1)
50 (1)
23,2200
28,3400
17:30:00 MON
(MONNARI)
1,9150
1,8900
1,9900
1,9300
1,9300(#)
1,05
1,05
(1,9100)
102
-
77 868
149 291
700 (1)
1 492 (2)
480 (1)
1,9000
1,8900
1,8850
1,9300
1,9500
1,9700
687 (1)
7 000 (2)
1 027 (1)
1,7200
2,1000
17:30:00 MZN
(MORIZON)





(1,9600)
-
-

3 000 (1)
2 999 (1)
5 000 (1)
1,9550
1,9500
1,9450
1,9950
2,0000
2,1000
5 000 (1)
5 893 (2)
50 (1)
1,7650
2,1500
17:30:00 MSP
(MOSTALPLC)
9,2600
9,2000
9,4000
9,2200
9,2600(#)
0,22
0,65
(9,2000)
21
-
3 339
30 980
256 (2)
196 (1)
200 (1)
9,2200
9,2000
9,1200
9,4000
9,4400
9,4600
311 (1)
80 (1)
200 (1)
8,2800
10,1000
17:30:00 MSW
(MOSTALWAR)
4,8000
4,7800
4,8500
4,8500
4,8000(#)
1,04
0,00
(4,8000)
9
-
1 719
8 295
3 (1)
500 (1)
311 (1)
4,7800
4,6000
4,5300
4,8500
4,8600
4,8700
57 (2)
1 500 (1)
931 (1)
4,3200
5,2800
17:30:00 MSZ
(MOSTALZAB)
0,8160
0,8040
0,8160
0,8100
0,8220(#)
0,00
1,48
(0,8100)
24
-
31 138
25 287
3 200 (1)
3 013 (2)
8 400 (2)
0,8060
0,8040
0,7960
0,8100
0,8140
0,8160
690 (1)
2 690 (2)
14 000 (2)
0,7300
0,8900
17:30:00 ALR0421
(MRT0421)





(102,5000)
-
-

2 (1)
1 (1)
1 (1)
102,0000
101,5000
101,0600
102,9900
103,0000
103,8000
1 (1)
1 (1)
1 (1)
97,5000
107,5000
17:30:00 MZA
(MUZA)





(2,5000)
-
-

3 125 (1)
273 (1)
84 (1)
2,4000
2,3200
2,2600
2,5000
2,5200
2,8800
445 (2)
2 977 (1)
2 371 (2)
2,2600
2,7400
17:30:00 MVP0622
(MVP0622)





(96,0000)
-
-

-  (-)
-  (-)
-  (-)


98,5000
100,5000
2 (1)
2 (1)
-  (-)

17:30:00 MVP0821
(MVP0821)





(97,5000)
-
-

-  (-)
-  (-)
-  (-)


98,9000
99,8900
100,5000
1 (1)
2 (1)
2 (1)

17:30:00 MVP1120
(MVP1120)





(99,4000)
-
-

1 (1)
-  (-)
-  (-)
99,0000

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)
2,4000
2,2600
2,4000
2,3000
2,4600(#)
-6,50
0,00
(2,4600)
74
-
41 266
96 477
1 600 (1)
4 102 (3)
6 000 (3)
2,2800
2,2600
2,2400
2,3000
2,3600
2,3800
400 (1)
2 065 (2)
12 (1)
2,2200
2,7000
17:30:00 NNG
(NANOGROUP)
1,8300
1,8300
1,8400
1,8400
2,5000(#)
0,00
35,87
(1,8400)
9
-
5 479
10 064
4 000 (1)
2 000 (1)
1 000 (1)
-1,0000
2,1000
2,0000
1,8700
2,0000
2,0800
500 (1)
412 (2)
700 (1)
1,6600
2,0200
17:30:00 NET
(NETIA)
3,9000
3,8100
3,9100
3,8900
3,8900(#)
-0,77
-0,77
(3,9200)
23
-
5 984
23 221
10 (1)
470 (1)
2 174 (5)
3,8800
3,8100
3,8000
3,8900
3,9000
3,9200
878 (1)
1 231 (1)
4 987 (4)
3,5300
4,3100
17:30:00 NEU
(NEUCA)
505,0000
499,0000
523,0000
511,0000
511,0000(#)
1,79
1,79
(502,0000)
367
-
10 666
5 448 980
26 (3)
406 (3)
31 (2)
511,0000
510,0000
509,0000
516,0000
519,0000
524,0000
7 (1)
13 (1)
207 (2)
452,0000
552,0000
17:30:00 NWG
(NEWAG)
24,3000
24,0000
24,3000
24,2000
24,3000(#)
0,83
1,25
(24,0000)
15
-
714
17 262
100 (1)
120 (2)
200 (1)
23,8000
23,7000
23,5000
24,1000
24,2000
24,3000
121 (1)
574 (2)
2 050 (5)
21,6000
26,4000
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)
-
-

350 (1)
336 (1)
26 (1)
15,5500
15,5000
15,4500
15,7000
15,7500
15,9000
515 (1)
99 (1)
480 (1)
14,1500
17,2500
17:30:00 NTU
(NOVATURAS)
11,0000
11,0000
11,0000
11,0000
-4,35

(11,5000)
3
-
305
3 355
20 (1)
100 (1)
160 (1)
10,0000
9,0000
8,0500
11,5000
13,0000
13,9000
8 000 (1)
100 (1)
113 (1)
10,4000
12,6000
17:30:00 NVT
(NOVITA)
62,0000
62,0000
64,8000
62,4000
62,0000(#)
-0,64
-1,27
(62,8000)
13
-
335
21 048
20 (2)
365 (2)
35 (1)
63,0000
62,8000
62,6000
64,8000
65,0000
65,8000
86 (2)
277 (2)
115 (1)
56,6000
69,0000
17:30:00 CNG
(NOWAGALA)





(0,7000)
-
-

2 738 (1)
13 000 (1)
280 (1)
0,6600
0,6500
0,6400
0,7000
0,7360
0,7400
10 800 (1)
10 000 (1)
1 800 (1)
0,6300
0,7700
17:30:00 NTT
(NTTSYSTEM)
2,3300
2,3300
2,4000
2,4000
2,56

(2,3400)
10
-
1 208
2 893
2 699 (2)
1 000 (1)
435 (1)
2,3300
2,3000
2,2500
2,4000
2,4500
2,4700
4 933 (3)
500 (1)
1 000 (1)
2,1100
2,5700
17:30:00 OAT
(OAT)
10,3500
10,1000
10,4500
10,2000
10,2000(#)
0,00
0,00
(10,2000)
142
-
52 683
536 972
2 164 (5)
2 900 (6)
1 650 (3)
10,1500
10,1000
10,0500
10,2000
10,3000
10,5000
4 639 (8)
200 (1)
2 100 (4)
9,1800
11,2000
17:30:00 ODL
(ODLEWNIE)
4,6000
4,5300
4,6000
4,5800
-0,43

(4,6000)
4
-
722
3 311
993 (1)
2 500 (2)
5 734 (3)
4,5300
4,5200
4,5000
4,5800
4,5900
4,6000
276 (2)
250 (1)
825 (1)
4,1400
5,0600
17:30:00 OEX
(OEX)
16,1000
16,1000
16,1000
16,1000
0,63

(16,0000)
1
-
250
4 025
850 (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)
99,6500
99,6500
99,6500
99,6500
0,30

(99,3500)
1
-
3
299
100 (1)
65 (2)
200 (1)
99,6500
97,6000
97,5000
99,9500
100,1000
117 (2)
2 (1)
-  (-)
94,3500
104,3500
17:30:00 OK0720
(OK0720)





(99,8100)
-
-

500 (1)
-  (-)
-  (-)
98,0000

100,0500

2 (1)
-  (-)
-  (-)
95,8100
103,8100
17:30:00 OK0722
(OK0722)
98,7800
98,7800
98,9000
98,9000
0,10

(98,8000)
5
-
500
49 421
30 (1)
500 (1)
-  (-)
97,8500
97,0000
98,8500
98,8900
98,9100
2 (1)
2 (1)
2 (1)
94,9000
102,9000
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
0,6200
0,6900
0,6620
0,6620(#)
-4,34
-4,34
(0,6920)
37
-
48 510
31 674
1 939 (1)
3 193 (2)
11 508 (2)
0,6620
0,6600
0,6500
0,6900
0,6980
0,7000
1 567 (1)
5 000 (1)
10 715 (1)
0,6240
0,7600
17:30:00 OPERA3GR
(OPERA3GR)
210,0000
210,0000
210,0000
210,0000
210,0000(#)
2,95
2,95
(203,9900)
1
-
31
6 510
32 (1)
40 (1)
89 (1)
201,0700
201,0600
183,7000
230,0000
350,0000
400,0000
50 (1)
2 (1)
11 (1)
183,6000
224,3800
17:30:00 OPN
(OPONEO.PL)
24,3000
23,8000
24,3000
24,1000
24,1000(#)
-1,23
-1,23
(24,4000)
23
-
2 251
53 815
552 (1)
40 (1)
422 (3)
24,1000
23,7000
23,6000
24,2000
24,3000
24,4000
280 (1)
394 (1)
109 (2)
22,0000
26,8000
17:30:00 OPM
(OPTEAM)
24,0000
24,0000
25,0000
24,0000
24,0000(#)
-0,83
-0,83
(24,2000)
10
-
663
16 224
12 (1)
4 000 (1)
330 (1)
24,0000
23,6000
23,2000
24,8000
25,0000
25,4000
1 755 (3)
725 (3)
332 (1)
21,8000
26,6000
17:30:00 OR10623
(OR10623)





(98,7300)
-
-

1 (1)
-  (-)
-  (-)
100,0000



-  (-)
-  (-)
-  (-)
93,7300
103,7300
17:30:00 OPL
(ORANGEPL)
6,3450
6,1300
6,5200
6,5200
6,5200(#)
3,49
3,49
(6,3000)
3029
-
6 950 047
44 689 795
400 (1)
67 215 (2)
473 385 (1)
6,4600
6,4550
6,4500
6,5200
6,5250
6,5300
65 559 (8)
13 463 (2)
48 254 (7)
5,6700
6,9300
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)



1,0500(#)

6,06
(0,9900)
-
-

1 600 (1)
2 500 (1)
6 037 (1)
0,9410
0,9400
0,9300
1,0500
1,0580
1,0600
1 054 (2)
835 (1)
2 000 (1)
0,8910
1,0890
17:30:00 ORN
(ORIONINV)





(7,7000)
-
-

-  (-)
-  (-)
-  (-)




-  (-)
-  (-)
-  (-)

17:30:00 OBL
(ORZBIALY)
9,1600
9,1600
9,3800
9,3800
9,3800(#)
1,96
1,96
(9,2000)
2
-
90
825
921 (3)
10 (1)
55 (1)
9,1600
9,1400
9,1200
9,3800
9,4000
9,4400
109 (2)
93 (2)
222 (1)
8,2800
10,1000