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 BNPPBSK0722 BOW CFI E151129 ENT FALRM20 FEURJ20 FMG FTPEZ20 GNB0321 HMI INTLADS13532 INTLDNP23531 INTLKGH29793 INTLPLA29744 INTLW2028647 INTSCCC23242 INTSEUR25700 INTSNOK08888 INTSSLV02345 INVCEEFIZ KPD LEN MBK1030 NET OW20D200980 OW20D202200 OW20F201050 OW20I202600 OW20P201525 OW20Q201250 OW20R202200 PBG0620 PGN PLY ZAP RCFL10LIGH RCFL2SUGA RCFL3GOLD1 RCFL3SUGA3 RCFL4SILVE2 RCFL6FW201 RCFS1OIL RCFS3BZW RCFS3PALL4 RCFS4PKN RCFS6GASO1 RCGCOMB0417 RCLCOFFAOPEN RCSBOAOPEN RCTSCOFF5 RON0522 SIE1135 TRN VVD0520 ZAM1127
ostatnie notowanie: 06.04.2020
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 MBK1030
(MBK1030)





(101,2000)
-
-

1 (1)
-  (-)
-  (-)
92,0000



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




(91,0100)
-
-

10 (1)
5 (1)
12 (1)
91,5000
91,0000
90,0000
100,0000

10 (1)
-  (-)
-  (-)
86,0100
96,0100
17:30:00 MBW
(MBWS)
7,0000
7,0000
8,0000
7,0000
7,0000(#)
0,00
0,00
(7,0000)
3
-
371
2 957
180 (1)
200 (1)
377 (1)
7,6000
7,5000
7,3700
8,5000
9,0000
11,0000
349 (2)
114 (1)
36 (1)
6,3000
7,7000
17:30:00 MCF0222
(MCF0222)





(90,0000)
-
-

1 (1)
-  (-)
-  (-)
80,0000

89,9800
90,0000
90,7000
5 (1)
9 (2)
2 (1)
85,0000
95,0000
17:30:00 MCF1020
(MCF1020)
95,0000
95,0000
95,0000
95,0000
0,00

(95,0000)
1
-
5
475
5 (1)
40 (1)
5 (1)
95,0000
94,5000
93,4000
95,9500
95,9900
96,9900
5 (1)
4 (1)
4 (1)
90,0000
100,0000
17:30:00 MCF1121
(MCF1121)





(88,0000)
-
-

2 (1)
10 (2)
6 (1)
85,0500
85,0200
85,0100
88,0000
94,1100
95,2000
61 (1)
11 (1)
4 (1)
78,0000
98,0000
17:30:00 MCI
(MCI)
8,3800
8,1000
8,5400
8,2400
8,2400(#)
3,00
3,00
(8,0000)
36
-
27 286
227 055
820 (1)
718 (3)
218 (2)
8,1600
8,1000
8,0000
8,4000
8,5400
8,6400
171 (1)
659 (1)
2 000 (1)
7,2000
8,8000
17:30:00 MCI0620
(MCI0620)





(98,0000)
-
-

3 (1)
-  (-)
-  (-)
98,0000

99,4500
99,4700
5 (1)
10 (1)
-  (-)
94,0000
102,0000
17:30:00 MCM0620
(MCM0620)
99,3200
99,3200
99,3200
99,3200
0,32

(99,0000)
2
-
9
894
10 (1)
10 (1)
7 (1)
99,0000
97,9000
97,0000
99,4000
99,5000
99,6000
10 (1)
7 (1)
15 (1)
94,0000
104,0000
17:30:00 MCM0820
(MCM0820)
97,8000
97,8000
98,0000
98,0000
0,00

(98,0000)
2
-
57
5 585
50 (1)
45 (2)
20 (1)
98,0000
97,5000
97,0500
98,9900
99,0000
100,2000
10 (1)
10 (1)
100 (1)
93,0000
103,0000
17:30:00 MDI
(MDIENERGIA)
2,3300
2,2500
2,3300
2,2500
2,3300(#)
-3,43
0,00
(2,3300)
6
-
941
2 154
240 (1)
3 425 (1)
141 (1)
2,2500
2,1900
2,1800
2,2900
2,3000
2,3100
3 369 (2)
1 785 (1)
1 217 (1)
2,1000
2,5600
17:30:00 MCP
(MEDIACAP)
1,4500
1,3150
1,5300
1,4800
1,4800(#)
17,93
17,93
(1,2550)
61
-
52 251
75 912
1 358 (1)
1 000 (1)
700 (1)
1,3550
1,3500
1,3450
1,4500
1,4800
1,5000
740 (1)
1 258 (3)
100 (1)
1,1300
1,3800
17:30:00 MTL
(MEDIATEL)



0,0100(#)

-98,65
(0,7400)
-
-

210 (1)
-  (-)
-  (-)
0,5000

-1,0000
0,0100
0,7400
905 (5)
47 (1)
543 (1)
0,6660
0,8140
17:30:00 MDG
(MEDICALG)
22,0000
22,0000
23,7000
23,2000
23,2000(#)
11,00
11,00
(20,9000)
213
-
25 089
571 811
3 (1)
855 (4)
183 (2)
23,0000
22,7000
22,5000
23,2500
23,3000
23,3500
200 (1)
45 (1)
245 (2)
18,8200
22,9500
17:30:00 MEDYCZNYFIZ
(MEDYCZNYFIZ)





(108,8700)
-
-

172 (3)
11 (1)
21 (1)
104,1000
103,1000
102,1000
125,4000

101 (1)
-  (-)
-  (-)
97,9900
119,7500
17:30:00 MEG
(MEGARON)





(8,5000)
-
-

12 (1)
10 (1)
10 (1)
8,5000
7,5000
5,0000
9,3500
10,8000
11,6000
250 (2)
147 (1)
930 (1)
7,6500
9,3500
17:30:00 MNC
(MENNICA)
20,0000
19,0000
20,0000
19,7000
19,7000(#)
0,00
0,00
(19,7000)
20
-
2 337
45 661
87 (2)
310 (5)
60 (1)
19,1000
19,0000
18,6000
19,7000
19,8000
19,9000
907 (2)
800 (1)
50 (1)
17,8000
21,6000
17:30:00 MRC
(MERCATOR)
27,6000
25,6000
32,1000
32,1000
32,1000(#)
34,87
34,87
(23,8000)
4267
-
920 154
26 302 139
155 (1)
2 424 (3)
50 (1)
32,1000
32,0000
31,6000
32,1000
32,5000
33,0000
3 223 (5)
1 746 (5)
1 985 (7)
24,9000
32,1000
17:30:00 MCR
(MERCOR)
6,2000
6,1600
6,2000
6,1600
6,1600(#)
-0,65
-0,65
(6,2000)
23
-
5 484
33 994
5 (1)
200 (1)
10 (1)
6,1600
6,1400
6,1200
6,1800
6,2000
6,2200
155 (1)
714 (2)
506 (1)
5,5800
6,8200
17:30:00 MEX
(MEXPOLSKA)
1,5500
1,4100
1,5500
1,5400
1,5400(#)
-1,91
-1,91
(1,5700)
21
-
33 673
50 104
30 522 (1)
1 000 (1)
190 (1)
1,5400
1,5000
1,4600
1,5700
1,5900
1,6000
3 700 (1)
862 (2)
843 (2)
1,4200
1,7200
17:30:00 MFO
(MFO)
15,5000
15,5000
16,7000
16,6000
16,1000(#)
7,10
3,87
(15,5000)
10
-
1 256
19 963
154 (2)
150 (1)
510 (1)
16,1000
16,0000
15,8000
16,6000
16,9000
17,0000
593 (2)
67 (1)
199 (1)
14,0000
17,0000
17:30:00 MIL0129
(MIL0129)





(97,5000)
-
-

1 (1)
-  (-)
-  (-)
93,0100

99,7900
99,8000
1 (1)
1 (1)
-  (-)
93,5000
101,5000
17:30:00 MIL0420
(MIL0420)





(99,8100)
-
-

-  (-)
-  (-)
-  (-)




-  (-)
-  (-)
-  (-)
94,8100
104,8100
17:30:00 MIL1227
(MIL1227)





(93,0000)
-
-

1 (1)
1 (1)
1 (1)
90,0100
90,0000
88,0000
95,0000
99,7900
99,8000
1 (1)
1 (1)
1 (1)
88,0000
98,0000
17:30:00 MLK
(MILKILAND)
0,3800
0,3800
0,3800
0,3800
0,3800(#)
0,00
0,00
(0,3800)
2
-
3 722
1 414
3 800 (1)
-  (-)
-  (-)
0,3900

0,3800
0,4740
0,4800
16 444 (5)
1 800 (1)
10 767 (3)
0,3420
0,4180
17:30:00 MIL
(MILLENNIUM)
3,2200
3,2200
3,4200
3,3500
3,3500(#)
4,36
4,36
(3,2100)
1047
-
1 458 569
4 903 574
1 551 (1)
300 (1)
3 500 (4)
3,3340
3,3300
3,3200
3,3700
3,3800
3,3900
600 (1)
27 009 (3)
18 009 (1)
2,8900
3,5300
17:30:00 MIR
(MIRACULUM)
1,5000
1,3600
1,6800
1,5100
1,4800(#)
7,86
5,71
(1,4000)
293
-
336 706
502 363
1 800 (2)
900 (1)
1 000 (1)
1,4900
1,4800
1,4700
1,5000
1,5100
1,5150
500 (1)
1 420 (1)
1 000 (1)
1,2600
1,5400
17:30:00 MRB
(MIRBUD)
0,8380
0,8360
0,8700
0,8700
0,8740(#)
5,07
5,56
(0,8280)
67
-
141 324
120 507
2 373 (1)
5 000 (1)
4 113 (2)
0,8520
0,8500
0,8440
0,8700
0,8720
0,8740
20 000 (1)
3 000 (1)
4 500 (2)
0,7460
0,9100
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)
-
-

-  (-)
-  (-)
-  (-)




-  (-)
-  (-)
-  (-)
95,0000
105,0000
17:30:00 MLP0523
(MLP0523)





(100,0000)
-
-

-  (-)
-  (-)
-  (-)




-  (-)
-  (-)
-  (-)
95,0000
105,0000
17:30:00 MLG
(MLPGROUP)
53,0000
51,5000
53,0000
51,5000
-0,96

(52,0000)
2
-
26
1 341
30 (1)
1 (1)
3 (1)
49,2000
48,0000
40,0000
51,0000
53,0000
55,0000
290 (1)
309 (1)
224 (2)
46,8000
57,0000
17:30:00 MLS
(MLSYSTEM)
22,2000
22,2000
24,4000
24,1000
24,1000(#)
9,55
9,55
(22,0000)
361
-
46 172
1 095 833
200 (1)
419 (1)
53 (1)
24,0000
23,9000
23,8000
24,1000
24,2000
24,4000
498 (2)
1 219 (1)
375 (3)
19,8000
24,2000
17:30:00 MBR
(MOBRUK)
144,0000
144,0000
170,0000
167,0000
163,0000(#)
15,17
12,41
(145,0000)
16
-
316
49 935
33 (1)
10 (1)
49 (1)
161,0000
152,0000
148,0000
167,0000
169,0000
170,0000
20 (2)
8 (1)
110 (3)
143,0000
173,0000
17:30:00 MOJ
(MOJ)
0,6200
0,6200
0,6400
0,6400
0,6200(#)
0,00
-3,13
(0,6400)
7
-
29 342
18 219
3 000 (1)
3 000 (1)
7 000 (1)
0,6000
0,5900
0,5800
0,6700
0,8300
0,8800
11 500 (1)
828 (1)
48 214 (1)
0,5800
0,7000
17:30:00 MOL
(MOL)
28,6000
24,1600
28,6000
24,8800
24,8800(#)
-0,32
-0,32
(24,9600)
39
-
4 341
109 906
364 (1)
100 (1)
50 (1)
24,7200
24,7000
24,5000
24,8800
25,2000
27,8000
320 (2)
5 (1)
223 (1)
22,4800
27,4400
17:30:00 MON
(MONNARI)
1,4600
1,4200
1,5600
1,5250
1,5250(#)
5,90
5,90
(1,4400)
88
-
73 521
109 697
20 (1)
809 (1)
2 867 (3)
1,5200
1,5100
1,5000
1,5400
1,5500
1,5600
835 (1)
3 000 (1)
248 (1)
1,3000
1,5800
17:30:00 MZN
(MORIZON)
1,9000
1,8600
1,9000
1,8600
1,9400(#)
-0,27
4,02
(1,8650)
2
-
180
337
500 (1)
37 203 (5)
2 750 (2)
1,8650
1,8600
1,8500
1,8800
1,9000
1,9200
1 000 (1)
1 038 (1)
316 (2)
1,6800
2,0500
17:30:00 MSP
(MOSTALPLC)
4,4700
4,2900
4,8600
4,8500
4,8500(#)
6,83
6,83
(4,5400)
38
-
7 709
34 892
500 (1)
200 (1)
350 (1)
4,4900
4,4700
4,4400
4,8600
4,9800
5,2000
3 258 (1)
303 (1)
150 (1)
4,0900
4,9900
17:30:00 MSW
(MOSTALWAR)
2,8700
2,7500
2,9500
2,9500
2,9500(#)
3,87
3,87
(2,8400)
23
-
16 219
46 095
1 000 (1)
1 000 (1)
220 (1)
2,8500
2,8300
2,8200
2,9500
2,9700
2,9800
1 143 (3)
759 (1)
630 (1)
2,5600
3,1200
17:30:00 MSZ
(MOSTALZAB)
0,5020
0,5000
0,5280
0,5280
0,5280(#)
6,67
6,67
(0,4950)
86
-
199 745
101 512
60 (1)
7 201 (1)
3 200 (1)
0,5280
0,5200
0,5040
0,5300
0,5400
0,5480
31 672 (2)
5 800 (3)
3 610 (2)
0,4460
0,5440
17:30:00 ALR0421
(MRT0421)





(101,5000)
-
-

2 (1)
1 (1)
1 (1)
100,0600
100,0500
100,0200
101,4900
101,5000
103,0000
1 (1)
14 (1)
14 (2)
96,5000
106,5000
17:30:00 MZA
(MUZA)
2,1200
2,1000
2,2000
2,2000
1,85

(2,1600)
4
-
1 944
4 194
4 522 (2)
200 (1)
-  (-)
2,1000
1,5100
2,2000
2,8800
2,9800
4 905 (3)
200 (1)
170 (1)
1,9500
2,3600
17:30:00 MVP0622
(MVP0622)





(100,3000)
-
-

-  (-)
-  (-)
-  (-)


97,9900
98,0000
98,6000
1 (1)
1 (1)
1 (1)
96,3000
104,3000
17:30:00 MVP0821
(MVP0821)





(94,0000)
-
-

1 (1)
-  (-)
-  (-)
90,1000

97,5000
100,5000
100,9900
2 (1)
2 (1)
2 (1)
90,0000
98,0000
17:30:00 MVP1120
(MVP1120)





(96,0000)
-
-

1 (1)
1 (1)
-  (-)
96,0000
90,0000
98,0000
98,8300
98,8500
1 (1)
1 (1)
1 (1)
92,0000
100,0000
17:30:00 MVP1222
(MVP1222)





(99,0100)
-
-

-  (-)
-  (-)
-  (-)


98,6900
98,7000
98,7700
1 (1)
2 (1)
2 (1)
95,0100
103,0100
17:30:00 MWT
(MWTRADE)
2,8800
2,8800
2,9200
2,9000
0,69

(2,8800)
5
-
1 694
4 923
2 660 (1)
4 800 (1)
2 650 (1)
2,8200
2,6800
2,6600
2,9000
2,9200
2,9400
7 000 (1)
615 (2)
3 834 (2)
2,6000
3,1600
17:30:00 NNG
(NANOGROUP)
1,5900
1,5900
1,6200
1,6200
1,7000(#)
8,72
14,09
(1,4900)
16
-
5 402
8 715
1 538 (1)
500 (1)
700 (2)
1,6200
1,6100
1,6000
1,6700
1,7000
1,7900
1 700 (1)
1 320 (1)
900 (1)
1,3500
1,6300