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 Przejdz do strony: 06N AST BNPPBSK0722 BNPPSXPP0221 CTS ECH0721 EAH FCCCH21 FGBPV20 FPEOU20 FW40U20 GNB0820 IDS1024 INTLBCO31690 INTLDAX29942 INTLESX30627 INTLJSW28993 INTLNDX32979 INTLPKN29827 INTLSLV31609 INTLW2028761 INTSCCC27037 INTSGLD33316 INTSPEO32334 INTSVOW08904 KA10321 KRU1023 MBHPA31 MZN OW20C211200 OW20H201900 OW20J201550 OW20R212100 OW20U201200 OW20X201400 PEO0631 PHP0924 PRF0723 RCCOFFAOPEN1 RCFL2LIGH2 RCFL3BMW RCFL3LTS1 RCFL3WHT2 RCFL4PZU RCFL5SUGA1 RCFS10PLAT RCFS3ALV1 RCFS3OIL1 RCFS4OIL RCFS6COCO RCGETNA1222 RCNAGAOPEN RCTLCOPP6 RCTLSILVE6 RCTSGOLD19 RCTSWHT010 SCH1130 STP UCXXSTOXX0323 WMA1223
ostatnie notowanie: 04.08.2020
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
07:45:00 MZN
(MORIZON)





(1,9700)
-
-

-  (-)
-  (-)
-  (-)




-  (-)
-  (-)
-  (-)

09:24:48 MSP
(MOSTALPLC)
8,3000
8,2400
8,3400
8,2400
8,3000(#)
-2,37
-1,66
(8,4400)
5
-
1 006
8 363
200 (1)
344 (1)
1 708 (2)
8,3000
8,2600
8,2400
8,5600
8,5800
8,6000
86 (1)
174 (1)
552 (1)
7,6000
9,2800
09:00:00 MSW
(MOSTALWAR)





(5,0600)
-
-

500 (1)
300 (1)
311 (1)
4,8200
4,8000
4,7100
5,0000
5,0600
5,0800
4 000 (1)
956 (2)
3 (1)
4,5600
5,5600
09:24:24 MSZ
(MOSTALZAB)
0,8900
0,8900
0,9000
0,9000
0,8900(#)
1,35
0,23
(0,8880)
11
-
15 233
13 570
690 (1)
2 858 (1)
15 000 (2)
0,8800
0,8720
0,8700
0,9000
0,9120
0,9140
4 315 (2)
1 781 (1)
1 200 (1)
0,8000
0,9760
09:00:00 ALR0421
(MRT0421)





(102,1500)
-
-

2 (1)
1 (1)
1 (1)
102,0500
102,0100
102,0000
102,5000
103,2000
103,5000
2 (1)
2 (1)
1 (1)
97,1500
107,1500
09:00:00 MZA
(MUZA)





(2,4200)
-
-

3 206 (1)
210 (1)
200 (1)
2,3400
2,3200
2,2200
2,4400
2,6800
2,8800
3 074 (1)
400 (1)
200 (1)
2,1800
2,6600
09:00:00 MVP0622
(MVP0622)





(99,5000)
-
-

1 (1)
1 (1)
1 (1)
97,7100
97,4200
97,2200
100,4000
100,5000
102,0000
1 (1)
1 (1)
2 (1)
94,5000
104,5000
07:45:00 MVP0821
(MVP0821)





(99,9000)
-
-

-  (-)
-  (-)
-  (-)




-  (-)
-  (-)
-  (-)

09:00:00 MVP1120
(MVP1120)





(99,5000)
-
-

2 (1)
-  (-)
-  (-)
99,2000

100,1900
100,6000
1 (1)
4 (1)
-  (-)

09:00:00 MVP1222
(MVP1222)





(99,0000)
-
-

1 (1)
1 (1)
-  (-)
97,7000
96,0000
101,6000

1 (1)
-  (-)
-  (-)
94,0000
104,0000
09:18:25 MWT
(MWTRADE)
2,0000
2,0000
2,0000
2,0000
2,0000(#)
0,00
0,00
(2,0000)
6
-
2 952
5 904
300 (1)
200 (1)
200 (1)
1,9800
1,9600
1,9500
2,0000
2,0400
2,0600
1 348 (2)
5 105 (3)
723 (1)
1,8000
2,2000
09:18:15 NNG
(NANOGROUP)
3,1000
3,1000
3,2400
3,2400
3,1000(#)
4,52
0,00
(3,1000)
7
-
4 303
13 659
377 (1)
350 (1)
1 126 (2)
3,2000
3,1600
3,1000
3,2400
3,3000
3,3400
26 (1)
951 (1)
574 (1)
2,8000
3,4000
09:06:54 NET
(NETIA)
4,4500
4,4500
4,4500
4,4500
4,4500(#)
-0,22
-0,22
(4,4600)
3
-
724
3 222
602 (1)
2 121 (2)
1 927 (1)
4,3900
4,3800
4,3600
4,4500
4,4600
4,4700
75 (2)
319 (1)
532 (1)
4,0200
4,9000
09:29:31 NEU
(NEUCA)
525,0000
511,0000
525,0000
512,0000
525,0000(#)
-1,92
0,57
(522,0000)
32
-
245
126 395
8 (1)
45 (4)
2 (1)
511,0000
510,0000
509,0000
512,0000
514,0000
515,0000
8 (1)
21 (2)
100 (1)
470,0000
574,0000
09:17:17 NWG
(NEWAG)
26,4000
26,4000
26,4000
26,4000
26,4000(#)
0,38
0,38
(26,3000)
4
-
472
12 461
438 (2)
295 (1)
232 (3)
25,6000
25,5000
25,3000
26,4000
26,5000
26,6000
419 (4)
286 (6)
140 (2)
23,7000
28,9000
09:00:00 NIE1133
(NIE1133)





(100,0000)
-
-

-  (-)
-  (-)
-  (-)




-  (-)
-  (-)
-  (-)
95,0000
105,0000
09:00:00 NIE1134
(NIE1134)





(100,0000)
-
-

-  (-)
-  (-)
-  (-)




-  (-)
-  (-)
-  (-)
95,0000
105,0000
09:00:00 NCT
(NORTHCOAST)





(14,6500)
-
-

1 620 (1)
2 000 (1)
520 (1)
14,6500
14,6000
14,4500
14,9000
14,9500
15,0500
800 (2)
3 211 (4)
1 000 (1)
13,2000
16,1000
09:00:00 NTU
(NOVATURAS)





(8,5500)
-
-

19 (1)
81 (1)
400 (1)
8,5500
8,5000
8,0000
9,3000
9,4500
9,7000
8 (1)
300 (1)
200 (1)
7,7000
9,4000
09:15:11 NVT
(NOVITA)
99,0000
99,0000
99,0000
99,0000
99,0000(#)
0,41
0,41
(98,6000)
2
-
10
990
16 (1)
5 (1)
14 (1)
96,4000
95,6000
95,0000
99,6000
100,0000
101,5000
165 (2)
140 (3)
19 (1)
88,8000
108,0000
09:00:00 CNG
(NOWAGALA)
0,8180
0,8180
0,8180
0,8180
0,8180(#)
4,87
4,87
(0,7800)
1
-
100
82
6 601 (1)
11 680 (1)
18 000 (2)
0,7800
0,7700
0,7000
0,8180
0,8200
0,8500
899 (1)
10 000 (1)
3 500 (1)
0,7020
0,8580
09:02:46 NTT
(NTTSYSTEM)
2,9200
2,9200
2,9200
2,9200
0,00

(2,9200)
1
-
1
3
859 (1)
124 (1)
2 677 (1)
2,8600
2,8500
2,8400
2,9200
2,9700
2,9800
2 599 (2)
2 560 (1)
800 (2)
2,6300
3,2100
09:28:40 OAT
(OAT)
17,5000
16,1500
17,9500
16,3000
17,5000(#)
-3,26
3,86
(16,8500)
152
-
30 797
529 333
180 (1)
290 (2)
100 (1)
16,3500
16,3000
16,2500
16,5000
16,6000
16,8000
275 (2)
120 (1)
1 942 (2)
15,2000
18,5000
09:05:50 ODL
(ODLEWNIE)
4,8600
4,8600
4,8600
4,8600
0,00

(4,8600)
1
-
500
2 430
500 (1)
1 563 (1)
1 189 (3)
4,8700
4,8000
4,7800
4,9700
4,9800
5,0000
1 071 (2)
3 000 (2)
1 849 (4)
4,3800
5,3400
09:28:53 OEX
(OEX)
17,0000
16,9000
17,0000
16,9000
17,0000(#)
0,60
1,19
(16,8000)
7
-
876
14 847
150 (1)
976 (4)
525 (4)
16,9000
16,8000
16,7000
17,0000
17,7000
17,9000
74 (1)
90 (1)
80 (1)
15,2000
18,4000
09:00:00 OK0423
(OK0423)





(99,5500)
-
-

110 (1)
100 (1)
-  (-)
99,4000
99,0000
99,8000

110 (1)
-  (-)
-  (-)
94,5500
104,5500
09:00:00 OK0521
(OK0521)





(99,8000)
-
-

110 (1)
100 (1)
200 (1)
99,8000
97,7000
97,5000
100,0000

110 (1)
-  (-)
-  (-)

09:00:00 OK0722
(OK0722)





(99,6500)
-
-

110 (1)
30 (3)
490 (1)
99,5500
98,0100
97,0000
99,9500

110 (1)
-  (-)
-  (-)

09:00:00 OLK1123
(OLK1123)





(104,7000)
-
-

-  (-)
-  (-)
-  (-)




-  (-)
-  (-)
-  (-)
99,7000
109,7000
09:00:00 OLS1124
(OLS1124)





(100,0000)
-
-

-  (-)
-  (-)
-  (-)




-  (-)
-  (-)
-  (-)
95,0000
105,0000
09:00:00 OLS1129
(OLS1129)





(100,0000)
-
-

-  (-)
-  (-)
-  (-)




-  (-)
-  (-)
-  (-)
95,0000
105,0000
09:00:00 OLS1130
(OLS1130)





(100,0000)
-
-

-  (-)
-  (-)
-  (-)




-  (-)
-  (-)
-  (-)
95,0000
105,0000
09:00:00 OLS1131
(OLS1131)





(100,0000)
-
-

-  (-)
-  (-)
-  (-)




-  (-)
-  (-)
-  (-)
95,0000
105,0000
09:00:00 OLS1133
(OLS1133)





(100,0000)
-
-

-  (-)
-  (-)
-  (-)




-  (-)
-  (-)
-  (-)
95,0000
105,0000
09:00:00 OLS1134
(OLS1134)





(100,0000)
-
-

-  (-)
-  (-)
-  (-)




-  (-)
-  (-)
-  (-)
95,0000
105,0000
09:00:00 OLS1135
(OLS1135)





(100,0000)
-
-

-  (-)
-  (-)
-  (-)




-  (-)
-  (-)
-  (-)
95,0000
105,0000
09:00:00 OPF
(OPENFIN)





(1,0050)
-
-

2 000 (1)
6 065 (1)
692 (1)
0,9500
0,9300
0,9000
0,9900
0,9940
1,0200
2 000 (1)
3 012 (2)
4 482 (1)
0,9060
1,1050
09:00:00 OPERA3GR
(OPERA3GR)





(200,0000)
-
-

49 (2)
50 (1)
87 (1)
220,0200
220,0000
200,1600
255,0000
270,0000
300,0000
14 (1)
50 (1)
1 (1)
180,0000
220,0000
09:26:56 OPN
(OPONEO.PL)
38,4000
38,4000
38,4000
38,4000
38,4000(#)
0,00
0,00
(38,4000)
3
-
125
4 800
100 (1)
135 (1)
222 (1)
37,3000
37,2000
36,8000
38,5000
38,6000
38,9000
1 000 (1)
200 (1)
33 (1)
34,6000
42,2000
09:27:04 OPM
(OPTEAM)
24,8000
24,8000
25,0000
25,0000
24,8000(#)
0,81
0,00
(24,8000)
6
-
560
13 928
360 (1)
170 (2)
80 (1)
24,6000
24,0000
23,2000
25,0000
25,2000
25,4000
641 (3)
60 (1)
80 (1)
22,4000
27,2000
09:00:00 OR10623
(OR10623)





(98,7300)
-
-

1 (1)
-  (-)
-  (-)
100,0000



-  (-)
-  (-)
-  (-)

09:25:46 OPL
(ORANGEPL)
7,3050
7,3050
7,4000
7,3650
7,3050(#)
0,82
0,00
(7,3050)
102
-
77 376
569 493
1 413 (2)
2 344 (1)
2 567 (2)
7,3650
7,3600
7,3500
7,3850
7,3900
7,3950
2 368 (2)
2 506 (2)
1 000 (1)
6,5750
8,0350
09:00:00 ORB0721
(ORB0721)





(99,0000)
-
-

10 (1)
10 (1)
-  (-)
99,1000
97,0000
100,6000
101,5000
10 (1)
50 (1)
-  (-)

09:21:17 OPG
(ORCOGROUP)
1,2000
1,2000
1,2000
1,2000
1,3800(#)
0,00
15,00
(1,2000)
1
-
50
60
50 (1)
4 578 (1)
6 211 (1)
1,4000
1,1100
1,1000
1,3800
1,4000
1,4200
1 700 (1)
5 583 (1)
1 900 (1)
1,0800
1,3200
09:16:12 OBL
(ORZBIALY)
12,2000
12,0000
12,2000
12,0000
-3,23

(12,4000)
6
-
510
6 153
70 (1)
100 (1)
910 (2)
12,0000
11,5000
11,2000
12,4000
12,5000
13,0000
1 168 (3)
4 900 (1)
200 (1)
11,2000
13,6000
09:27:15 OTS
(OTLOG)
5,6000
5,6000
5,6000
5,6000
5,4000(#)
2,75
-0,92
(5,4500)
1
-
1
6
3 000 (2)
120 (1)
60 (1)
5,4000
5,2500
5,1000
5,6000
5,7000
5,9000
3 469 (2)
105 (1)
668 (1)
4,9200
5,9500
09:00:00 OTM
(OTMUCHOW)
1,5800
1,5800
1,5800
1,5800
1,5800(#)
8,97
8,97
(1,4500)
1
-
1
2
3 597 (1)
1 821 (1)
525 (1)
1,4200
1,3600
1,3500
1,5800
1,7200
1,7600
1 749 (2)
830 (1)
1 100 (1)
1,3100
1,5900
07:45:00 OTS1118
(OTS1118)





(72,0000)
-
-

-  (-)
-  (-)
-  (-)




-  (-)
-  (-)
-  (-)

09:00:00 OVO
(OVOSTAR)





(71,0000)
-
-

125 (1)
40 (1)
1 (1)
66,5000
61,5000
0,0100
69,5000
70,0000
71,5000
125 (1)
135 (1)
47 (1)
64,0000
78,0000
08:45:00 OW20C211100
(OW20C211100)





(698,4500)
-
3

11 (1)
-  (-)
-  (-)
703,7000

733,7000

11 (1)
-  (-)
-  (-)
498,4500
898,4500