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
16:50:00 MBK1030
(MBK1030)





(101,2000)
-
-

1 (1)
-  (-)
-  (-)
92,0000



-  (-)
-  (-)
-  (-)
97,2000
105,2000
16:50:00 MBS0720




(91,0100)
-
-

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

10 (1)
-  (-)
-  (-)
86,0100
96,0100
16:50:00 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
16:50:00 MCF0222
(MCF0222)





(90,0000)
-
-

1 (1)
-  (-)
-  (-)
80,0000

89,9800
90,0000
90,7000
5 (1)
9 (2)
2 (1)
85,0000
95,0000
16:50:00 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
16:50:00 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
16:50:00 MCI
(MCI)
8,3800
8,1000
8,5400
8,2800
8,3800(#)
3,50
4,75
(8,0000)
34
-
21 185
176 783
820 (1)
718 (3)
1 718 (3)
8,1600
8,1000
8,0000
8,2400
8,4000
8,5400
6 101 (1)
171 (1)
659 (1)
7,2000
8,8000
16:50:00 MCI0620
(MCI0620)





(98,0000)
-
-

3 (1)
-  (-)
-  (-)
98,0000

99,4500
99,4700
5 (1)
10 (1)
-  (-)
94,0000
102,0000
16:50:00 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
99,7000
10 (1)
7 (1)
2 (1)
94,0000
104,0000
16:50:00 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
16:50:00 MDI
(MDIENERGIA)
2,3300
2,2500
2,3300
2,2500
2,3300(#)
-3,43
0,00
(2,3300)
6
-
941
2 154
240 (1)
3 400 (1)
3 425 (1)
2,2500
2,2100
2,1900
2,2900
2,3000
2,3100
3 369 (2)
1 785 (1)
1 217 (1)
2,1000
2,5600
16:50:00 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
15:30:00 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
16:55:13 MDG
(MEDICALG)
22,0000
22,0000
23,7000
23,1000
23,1000(#)
10,53
10,53
(20,9000)
205
-
24 559
559 515
120 (1)
3 (1)
855 (4)
23,1000
23,0000
22,7000
23,1000
23,1500
23,2000
210 (3)
120 (1)
200 (1)
18,8200
22,9500
16:50:00 MEDYCZNYFIZ
(MEDYCZNYFIZ)





(108,8700)
-
-

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

101 (1)
-  (-)
-  (-)
97,9900
119,7500
15:30:00 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
16:50:10 MNC
(MENNICA)
20,0000
19,0000
20,0000
19,1000
19,7000(#)
-3,05
0,00
(19,7000)
19
-
2 327
45 464
10 (1)
87 (2)
310 (5)
19,7000
19,1000
19,0000
19,7000
19,8000
19,9000
1 117 (3)
800 (1)
50 (1)
17,8000
21,6000
16:55:52 MRC
(MERCATOR)
27,6000
25,6000
31,0000
31,0000
32,0000(#)
30,25
34,45
(23,8000)
4174
-
905 235
25 823 239
5 605 (17)
400 (1)
142 (1)
-1,0000
32,2000
32,0000
-1,0000
30,9000
31,0000
250 (1)
600 (2)
1 008 (4)
24,9000
31,0000
16:50:59 MCR
(MERCOR)
6,2000
6,2000
6,2000
6,2000
6,1600(#)
0,00
-0,65
(6,2000)
22
-
5 309
32 916
180 (1)
200 (1)
10 (1)
6,1600
6,1400
6,1200
-1,0000
6,1800
6,2000
175 (1)
155 (1)
714 (2)
5,5800
6,8200
16:50:00 MEX
(MEXPOLSKA)
1,5500
1,4100
1,5500
1,5400
1,4100(#)
-1,91
-10,19
(1,5700)
19
-
29 195
43 208
1 000 (1)
700 (1)
5 190 (2)
1,5000
1,4700
1,4600
1,5400
1,5500
1,5700
4 478 (2)
5 000 (1)
3 700 (1)
1,4200
1,7200
16:55:03 MFO
(MFO)
15,5000
15,5000
16,7000
16,6000
16,0000(#)
7,10
3,23
(15,5000)
10
-
1 256
19 963
4 (1)
150 (1)
510 (1)
16,1000
16,0000
15,8000
16,0000
16,7000
16,9000
150 (1)
108 (1)
67 (1)
14,0000
17,0000
16:50:00 MIL0129
(MIL0129)





(97,5000)
-
-

1 (1)
-  (-)
-  (-)
93,0100

99,7900
99,8000
1 (1)
1 (1)
-  (-)
93,5000
101,5000
16:50:00 MIL0420
(MIL0420)





(99,8100)
-
-

-  (-)
-  (-)
-  (-)




-  (-)
-  (-)
-  (-)
94,8100
104,8100
16:50:00 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
16:36:05 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
16:56:00 MIL
(MILLENNIUM)
3,2200
3,2200
3,4200
3,3200
3,3100(#)
3,43
3,12
(3,2100)
997
-
1 262 906
4 248 103
58 682 (4)
7 920 (1)
43 208 (1)
-1,0000
3,4540
3,4180
-1,0000
2,9220
3,2500
131 885 (10)
43 255 (10)
680 (1)
2,8900
3,5300
16:50:00 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)
1 000 (1)
5 209 (3)
1,4900
1,4700
1,4600
1,5000
1,5100
1,5150
500 (1)
1 420 (1)
1 000 (1)
1,2600
1,5400
16:53:04 MRB
(MIRBUD)
0,8380
0,8360
0,8700
0,8700
0,8780(#)
5,07
6,04
(0,8280)
67
-
141 324
120 507
6 500 (2)
4 500 (1)
3 000 (1)
-1,0000
0,8640
0,8620
0,8740
0,8760
0,8780
4 500 (2)
700 (1)
3 000 (1)
0,7460
0,9100
16:50:00 MKI1123
(MKI1123)





(103,2000)
-
-

-  (-)
-  (-)
-  (-)




-  (-)
-  (-)
-  (-)
98,2000
108,2000
16:50:00 MLP0225
(MLP0225)





(100,0000)
-
-

-  (-)
-  (-)
-  (-)




-  (-)
-  (-)
-  (-)
95,0000
105,0000
16:50:00 MLP0522
(MLP0522)





(100,0000)
-
-

-  (-)
-  (-)
-  (-)




-  (-)
-  (-)
-  (-)
95,0000
105,0000
16:50:00 MLP0523
(MLP0523)





(100,0000)
-
-

-  (-)
-  (-)
-  (-)




-  (-)
-  (-)
-  (-)
95,0000
105,0000
16:50:00 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
16:53:12 MLS
(MLSYSTEM)
22,2000
22,2000
24,4000
24,2000
24,1000(#)
10,00
9,55
(22,0000)
357
-
45 859
1 088 290
50 (1)
100 (1)
419 (1)
-1,0000
24,1000
23,9000
24,1000
24,2000
24,4000
804 (2)
1 226 (2)
375 (3)
19,8000
24,2000
16:50:00 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
16:50:00 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
16:53:37 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
200 (1)
5 (1)
223 (1)
22,4800
27,4400
16:50:41 MON
(MONNARI)
1,4600
1,4200
1,5600
1,5100
1,5500(#)
4,86
7,64
(1,4400)
87
-
72 521
108 172
1 000 (1)
809 (1)
2 867 (3)
-1,0000
1,5100
1,5000
1,5400
1,5500
1,5600
835 (1)
3 000 (1)
248 (1)
1,3000
1,5800
16:52:36 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
16:55:00 MSP
(MOSTALPLC)
4,4700
4,2900
4,8600
4,8500
4,8500(#)
6,83
6,83
(4,5400)
36
-
7 509
33 922
200 (1)
1 600 (1)
200 (1)
4,8500
4,7400
4,5000
4,8500
4,8600
4,9700
170 (1)
3 258 (1)
1 600 (1)
4,0900
4,9900
16:50:00 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
16:55:27 MSZ
(MOSTALZAB)
0,5020
0,5000
0,5280
0,5260
0,5300(#)
6,26
7,07
(0,4950)
78
-
184 005
93 201
5 300 (2)
5 500 (1)
7 201 (1)
-1,0000
0,5340
0,5200
0,5260
0,5280
0,5300
1 710 (2)
9 030 (2)
31 672 (2)
0,4460
0,5440
16:50:00 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
16:50:00 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
16:50:00 MVP0622
(MVP0622)





(100,3000)
-
-

-  (-)
-  (-)
-  (-)


97,9900
98,0000
98,6000
1 (1)
1 (1)
1 (1)
96,3000
104,3000
16:50:00 MVP0821
(MVP0821)





(94,0000)
-
-

1 (1)
-  (-)
-  (-)
90,1000

97,5000
100,5000
100,9900
2 (1)
2 (1)
2 (1)
90,0000
98,0000
16:50:00 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
16:50:00 MVP1222
(MVP1222)





(99,0100)
-
-

-  (-)
-  (-)
-  (-)


98,6900
98,7000
98,7700
1 (1)
2 (1)
2 (1)
95,0100
103,0100
16:50:00 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
16:36:53 NNG
(NANOGROUP)
1,5900
1,5900
1,6200
1,6200
1,7000(#)
8,72
14,09
(1,4900)
16
-
5 402
8 715
1 818 (1)
1 538 (1)
500 (1)
1,7100
1,6200
1,6100
1,6700
1,7000
1,7900
1 700 (1)
1 320 (1)
900 (1)
1,3500
1,6300