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 ABS BNF1221 BOS CDL DS1023 ERB F6MWZ20 FEUHH20 FLWBM20 FSPLU20 GHI0720 GTC IPO INTLCDR22285 INTLDOW16790 INTLHSC15685 INTLNKX18705 INTLPKN26401 INTLUSD21279 INTSCDR24810 INTSKGH23341 INTSPLA25924 IPOBENE3H KRA1226 LMBSFIZ MCI0321 NTT OW20A202225 OW20C202250 OW20M201825 OW20N202450 OW20X201800 PEO1028 PIA1128 PMA RCCOCOOPEN RCFL2OIL2 RCFL3EAD RCFL3ROS RCFL4PGN RCFL6FW201 RCFS2KGH RCFS3GASO RCFS4FW203 RCFS6COFF1 RCGLDAOPEN RCNAGAOPEN RCTLBEI RCTLTOTF RDN SET TLX VIN WZ0126
ostatnie notowanie: 17.01.2020
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 LMBSFIZ
(LMBSFIZ)





(1 033,1000)
-
-

8 (2)
2 (1)
2 (1)
1 106,1000
1 101,1000
1 091,1000
1 149,9000
1 200,0000
5 (2)
2 (1)
-  (-)
929,7900
1 136,4100
17:30:00 LMCSFIZ
(LMCSFIZ)





(1 089,9000)
-
-

9 (2)
9 (1)
2 (1)
1 106,1000
1 106,0900
1 102,1000


-  (-)
-  (-)
-  (-)
980,9100
1 198,8900
17:30:00 LMDSFIZ
(LMDSFIZ)





(1 089,9000)
-
-

9 (2)
18 (2)
2 (1)
1 106,1000
1 106,0900
1 102,1000
1 249,0000

2 (1)
-  (-)
-  (-)
980,9100
1 198,8900
17:30:00 LMESFIZ
(LMESFIZ)





(1 022,1000)
-
-

8 (2)
9 (1)
2 (1)
1 106,1000
1 106,0900
1 102,1000


-  (-)
-  (-)
-  (-)
919,8900
1 124,3100
17:30:00 LKD
(LOKUM)
14,8000
14,2000
15,0000
15,0000
0,00

(15,0000)
13
-
1 013
14 545
661 (2)
558 (5)
632 (4)
14,3000
14,2000
14,1000
15,0000
15,2000
15,3000
1 286 (5)
550 (2)
157 (1)
13,5000
16,5000
17:30:00 LTS
(LOTOS)
84,8000
84,8000
86,0000
85,6600
85,6600(#)
0,80
0,80
(84,9800)
1331
-
143 036
12 263 304
798 (1)
440 (2)
3 000 (1)
85,6600
85,6200
85,6000
85,7000
85,7800
85,8800
468 (1)
131 (1)
40 (1)
76,5000
93,4600
17:30:00 LPP
(LPP)
8 685,0000
8 680,0000
8 815,0000
8 740,0000
8 740,0000(#)
0,46
0,46
(8 700,0000)
696
-
1 197
10 458 460
13 (4)
1 (1)
3 (1)
8 740,0000
8 735,0000
8 730,0000
8 775,0000
8 780,0000
8 785,0000
2 (1)
6 (3)
5 (1)
7 830,0000
9 570,0000
17:30:00 LPP1224
(LPP1224)





(100,4400)
-
-

15 (2)
-  (-)
-  (-)
100,0000

100,4400
100,5000
100,6700
91 (1)
900 (1)
5 (1)
95,4400
105,4400
17:30:00 LSI
(LSISOFT)
21,5000
21,2000
22,0000
22,0000
22,8000(#)
0,92
4,59
(21,8000)
14
-
2 126
45 551
1 821 (2)
80 (1)
60 (1)
21,8000
21,6000
21,5000
22,0000
22,4000
22,6000
1 182 (4)
470 (2)
145 (1)
19,6500
23,9000
17:30:00 LBW
(LUBAWA)
0,8320
0,8300
0,8600
0,8560
0,8560(#)
0,71
0,71
(0,8500)
51
-
121 024
101 736
313 (1)
3 000 (1)
8 500 (1)
0,8380
0,8360
0,8340
0,8560
0,8600
0,8660
12 238 (2)
2 278 (1)
2 279 (1)
0,7660
0,9340
17:30:00 MAB
(MABION)
76,7000
74,2000
76,7000
75,0000
75,0000(#)
-2,22
-2,22
(76,7000)
111
-
3 620
271 076
55 (2)
30 (1)
9 (1)
74,8000
74,7000
74,6000
75,0000
76,5000
76,7000
1 853 (1)
240 (2)
87 (2)
69,1000
84,3000
17:30:00 MAK
(MAKARONPL)
5,0000
5,0000
5,1500
5,1500
1,98

(5,0500)
2
-
371
1 861
1 569 (2)
915 (2)
618 (1)
5,0000
4,9000
4,8600
5,1500
5,2000
5,2500
832 (4)
1 900 (2)
2 000 (1)
4,5600
5,5500
17:30:00 MGT
(MANGATA)
73,0000
73,0000
76,0000
74,0000
-1,33

(75,0000)
9
-
396
29 421
108 (1)
138 (2)
44 (2)
73,0000
72,5000
72,0000
74,0000
75,0000
76,0000
16 (1)
150 (1)
208 (3)
67,5000
82,5000
17:30:00 MVP
(MARVIPOL)
4,9800
4,9800
5,3400
5,2000
5,2000(#)
4,63
4,63
(4,9700)
179
-
111 021
574 752
198 (1)
2 600 (2)
200 (1)
5,2000
5,1800
5,1400
5,2200
5,2600
5,2800
1 752 (2)
597 (3)
468 (1)
4,4800
5,4600
17:30:00 MPH
(MASTERPHA)
4,6200
4,6200
4,6200
4,6200
4,6200(#)
-9,06
-9,06
(5,0800)
2
-
50
231
234 (3)
2 100 (1)
500 (1)
4,6200
4,5500
4,5000
5,1000
5,1800
5,2000
207 (2)
300 (1)
801 (3)
4,5800
5,5800
17:30:00 MXC
(MAXCOM)
15,2000
14,8500
15,2000
15,2000
-0,33

(15,2500)
14
-
371
5 553
25 (1)
50 (1)
200 (2)
14,9000
14,8000
14,7000
15,3000
15,4000
15,5000
147 (2)
245 (2)
407 (2)
13,7500
16,7500
17:30:00 MBK
(MBANK)
382,2000
382,2000
392,0000
384,8000
384,8000(#)
-1,18
-1,18
(389,4000)
582
-
11 860
4 595 904
417 (2)
331 (3)
370 (1)
384,8000
384,6000
384,4000
387,8000
388,8000
389,6000
188 (2)
187 (2)
187 (2)
350,6000
428,2000
17:30:00 MBHPA22
(MBHPA22)





(99,9000)
-
-

2 (1)
1 (1)
-  (-)
99,9000
99,5000
101,7500

5 (1)
-  (-)
-  (-)

17:30:00 MBHPA23
(MBHPA23)
101,8500
101,8500
101,8500
101,8500
101,8500(#)
1,85
1,85
(100,0000)
1
-
1
102
4 (1)
1 (1)
-  (-)
101,5500
100,0000
101,8500

1 (1)
-  (-)
-  (-)

17:30:00 MBHPA24
(MBHPA24)





(95,0000)
-
-

-  (-)
-  (-)
-  (-)




-  (-)
-  (-)
-  (-)

17:30:00 MBHPA25
(MBHPA25)





(99,5000)
-
-

-  (-)
-  (-)
-  (-)




-  (-)
-  (-)
-  (-)
94,5000
104,5000
17:30:00 MBHPA26
(MBHPA26)





(100,0000)
-
-

100 (1)
-  (-)
-  (-)
100,0000

100,7500

5 (1)
-  (-)
-  (-)
95,0000
105,0000
17:30:00 MBHPA27
(MBHPA27)





(100,0000)
-
-

-  (-)
-  (-)
-  (-)




-  (-)
-  (-)
-  (-)

17:30:00 MBHPA28
(MBHPA28)





(100,0000)
-
-

-  (-)
-  (-)
-  (-)




-  (-)
-  (-)
-  (-)
95,0000
105,0000
17:30:00 MBHPA29
(MBHPA29)





(100,0000)
-
-

-  (-)
-  (-)
-  (-)




-  (-)
-  (-)
-  (-)
95,0000
105,0000
17:30:00 MBHPA30
(MBHPA30)





(100,0000)
-
-

-  (-)
-  (-)
-  (-)




-  (-)
-  (-)
-  (-)
95,0000
105,0000
17:30:00 MBHPA31
(MBHPA31)





(100,0000)
-
-

-  (-)
-  (-)
-  (-)




-  (-)
-  (-)
-  (-)
95,0000
105,0000
17:30:00 MBHPA32
(MBHPA32)





(101,0000)
-
-

5 (1)
-  (-)
-  (-)
101,4000

101,7500

5 (1)
-  (-)
-  (-)

17:30:00 MBHPA33
(MBHPA33)





(100,0000)
-
-

-  (-)
-  (-)
-  (-)




-  (-)
-  (-)
-  (-)
95,0000
105,0000
17:30:00 MBHPA35
(MBHPA35)





(100,0000)
-
-

5 (1)
-  (-)
-  (-)
100,0000

101,0000

3 (1)
-  (-)
-  (-)
95,0000
105,0000
17:30:00 MBHPE05
(MBHPE05)





(100,0000)
-
-

-  (-)
-  (-)
-  (-)




-  (-)
-  (-)
-  (-)

17:30:00 MBHPE06
(MBHPE06)





(100,0000)
-
-

-  (-)
-  (-)
-  (-)




-  (-)
-  (-)
-  (-)
95,0000
105,0000
17:30:00 MBHPE07
(MBHPE07)





(100,0000)
-
-

-  (-)
-  (-)
-  (-)




-  (-)
-  (-)
-  (-)

17:30:00 MBHPE10
(MBHPE10)





(100,0000)
-
-

-  (-)
-  (-)
-  (-)




-  (-)
-  (-)
-  (-)
95,0000
105,0000
17:30:00 MBHPE11
(MBHPE11)





(100,0000)
-
-

-  (-)
-  (-)
-  (-)




-  (-)
-  (-)
-  (-)

17:30:00 MBHPE12
(MBHPE12)





(100,0000)
-
-

-  (-)
-  (-)
-  (-)




-  (-)
-  (-)
-  (-)
95,0000
105,0000
17:30:00 MBHPE13
(MBHPE13)





(100,0000)
-
-

-  (-)
-  (-)
-  (-)




-  (-)
-  (-)
-  (-)
95,0000
105,0000
17:30:00 MBHPE14
(MBHPE14)





(100,0000)
-
-

-  (-)
-  (-)
-  (-)




-  (-)
-  (-)
-  (-)

17:30:00 MBHPE15
(MBHPE15)





(100,0000)
-
-

-  (-)
-  (-)
-  (-)




-  (-)
-  (-)
-  (-)
95,0000
105,0000
17:30:00 MBHPE16
(MBHPE16)





(100,0000)
-
-

-  (-)
-  (-)
-  (-)




-  (-)
-  (-)
-  (-)
95,0000
105,0000
17:30:00 MBHPE17
(MBHPE17)





(100,0000)
-
-

-  (-)
-  (-)
-  (-)




-  (-)
-  (-)
-  (-)

17:30:00 MBK0125
(MBK0125)





(101,0600)
-
-

1 (1)
1 (1)
10 (1)
100,5100
100,5000
100,0000
101,4700
101,4800
101,5000
1 (1)
1 (1)
11 (1)
96,0600
106,0600
17:30:00 MBK1028
(MBK1028)





(101,5900)
-
-

1 (1)
-  (-)
-  (-)
99,5000

102,0000

1 (1)
-  (-)
-  (-)
96,5900
106,5900
17:30:00 MBK1030
(MBK1030)





(101,2000)
-
-

1 (1)
-  (-)
-  (-)
99,4000



-  (-)
-  (-)
-  (-)
97,2000
105,2000
17:30:00 MBS0720




(100,5000)
-
-

-  (-)
-  (-)
-  (-)


100,5000

66 (1)
-  (-)
-  (-)
95,5000
105,5000
17:30:00 MBW
(MBWS)





(11,2800)
-
-

760 (1)
100 (1)
85 (1)
10,0000
9,4000
9,2600
10,5000
11,0000
11,4800
97 (1)
35 (1)
662 (1)
10,1600
12,4000
17:30:00 MCF0222
(MCF0222)
98,0000
98,0000
98,0000
98,0000
0,00

(98,0000)
4
-
13
1 274
47 (1)
5 (1)
2 (1)
98,0000
96,6700
96,6000
98,7000
99,0000
99,9900
7 (2)
102 (3)
9 (2)
93,0000
103,0000
17:30:00 MCF1020
(MCF1020)
99,7000
99,7000
99,8000
99,8000
0,10

(99,7000)
9
-
112
11 175
2 (1)
1 (1)
10 (1)
99,3000
98,0500
96,0000
99,8000
99,8500
100,2500
20 (1)
3 (1)
7 (2)
94,7000
104,7000
17:30:00 MCF1121
(MCF1121)
98,0000
98,0000
98,5000
98,5000
0,51

(98,0000)
6
-
33
3 245
87 (1)
6 (1)
6 (1)
98,5000
98,0100
98,0000
98,9500
98,9600
99,7700
10 (2)
14 (2)
50 (1)
93,0000
103,0000
17:30:00 MCI
(MCI)
10,3500
10,2000
10,4500
10,3000
10,3000(#)
-0,48
-0,48
(10,3500)
23
-
3 421
35 243
488 (1)
1 420 (1)
90 (1)
10,3000
10,2000
10,1500
10,4000
10,4500
10,5000
504 (1)
1 189 (2)
4 817 (7)
9,3200
11,3500