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 MCI0321
(MCI0321)





(98,8000)
-
-

5 (1)
-  (-)
-  (-)
100,0000



-  (-)
-  (-)
-  (-)

17:30:00 MCI0620
(MCI0620)





(102,0000)
-
-

-  (-)
-  (-)
-  (-)




-  (-)
-  (-)
-  (-)

17:30:00 MCM0620
(MCM0620)
100,0000
100,0000
100,0000
100,0000
0,00

(100,0000)
3
-
17
1 700
10 (1)
10 (1)
17 (1)
99,0000
96,5900
96,1100
100,0000
100,2000
100,2400
1 (1)
24 (1)
6 (1)

17:30:00 MCM0820
(MCM0820)





(100,0000)
-
-

10 (1)
10 (1)
15 (1)
99,0000
96,2500
95,0000
100,4500
100,5000
100,9900
65 (2)
10 (1)
5 (1)
95,0000
105,0000
17:30:00 MDI
(MDIENERGIA)
2,8200
2,8200
2,9600
2,9600
4,23

(2,8400)
2
-
3
9
130 (1)
365 (1)
2 680 (1)
2,9000
2,8500
2,8000
2,9300
2,9500
2,9600
2 560 (1)
500 (1)
725 (3)
2,5600
3,1200
17:30:00 MCP
(MEDIACAP)
2,1900
2,1900
2,1900
2,1900
0,00

(2,1900)
5
-
25
55
3 572 (1)
600 (1)
500 (1)
2,1000
1,9600
1,9000
2,1900
2,2000
2,2500
2 450 (1)
5 273 (2)
356 (1)
1,9750
2,4000
17:30:00 MTL
(MEDIATEL)



0,0111(#)

-98,50
(0,7400)
-
-

200 (1)
1 111 (1)
-  (-)
0,5000
0,0111
-1,0000
0,0100
0,7000
462 (5)
47 (1)
300 (1)
0,6660
0,8140
17:30:00 MDG
(MEDICALG)
23,3000
20,4000
23,3000
22,0000
22,0000(#)
-4,35
-4,35
(23,0000)
377
-
62 599
1 334 733
60 (1)
1 295 (3)
40 (1)
21,6000
21,5000
21,4000
22,0000
22,2000
22,2500
43 (1)
88 (1)
160 (1)
20,7000
25,3000
17:30:00 MEDYCZNYFIZ
(MEDYCZNYFIZ)
105,0000
103,0000
108,1000
108,0000
-3,66

(112,1000)
14
-
747
79 881
157 (2)
21 (1)
21 (1)
107,1000
106,1000
105,1000
110,9000
111,9000
112,9000
21 (1)
21 (1)
21 (1)
100,8900
123,3100
17:30:00 MEG
(MEGARON)



15,5000(#)

68,48
(9,2000)
-
-

1 (1)
139 (1)
210 (1)
15,5000
9,2500
9,2000
15,5000
16,6000
16,7000
90 (1)
55 (1)
930 (1)
8,3000
10,1000
17:30:00 MNC
(MENNICA)
21,4000
21,4000
21,8000
21,8000
21,8000(#)
0,93
0,93
(21,6000)
2
-
67
1 442
132 (1)
182 (3)
575 (2)
21,4000
21,2000
21,0000
21,8000
22,0000
22,4000
211 (2)
927 (3)
1 509 (3)
19,5000
23,6000
17:30:00 MRC
(MERCATOR)
10,3800
9,9000
10,3800
9,9000
9,9000(#)
-4,26
-4,26
(10,3400)
19
-
3 674
36 571
200 (1)
700 (3)
789 (1)
9,8200
9,8000
9,7800
10,3000
10,3600
10,3800
500 (1)
748 (3)
209 (2)
9,3100
11,3600
17:30:00 MCR
(MERCOR)
9,4200
9,2200
9,4200
9,4200
1,73

(9,2600)
5
-
175
1 617
600 (1)
169 (1)
3 702 (2)
9,3000
9,2200
9,2000
9,4200
9,4400
9,4600
279 (2)
250 (2)
479 (2)
8,3400
10,1500
17:30:00 MEX
(MEXPOLSKA)
3,2600
3,1000
3,2600
3,2400
3,2600(#)
-2,41
-1,81
(3,3200)
17
-
3 617
11 532
183 (1)
2 160 (1)
800 (1)
3,1000
3,0800
3,0200
3,2400
3,2800
3,3600
797 (2)
700 (1)
1 354 (3)
3,0000
3,6400
17:30:00 MFO
(MFO)
27,6000
26,5000
27,6000
27,6000
27,6000(#)
0,36
0,36
(27,5000)
6
-
79
2 149
136 (2)
290 (1)
1 120 (2)
26,5000
26,4000
26,0000
27,6000
27,7000
27,8000
113 (1)
275 (1)
198 (1)
24,8000
30,2000
17:30:00 MIL0129
(MIL0129)





(99,3000)
-
-

1 (1)
-  (-)
-  (-)
98,0000

99,5000

1 (1)
-  (-)
-  (-)
95,3000
103,3000
17:30:00 MIL0420
(MIL0420)





(100,8000)
-
-

-  (-)
-  (-)
-  (-)




-  (-)
-  (-)
-  (-)
96,8000
104,8000
17:30:00 MIL1227
(MIL1227)





(98,9900)
-
-

1 (1)
-  (-)
-  (-)
97,5000

99,0000

1 (1)
-  (-)
-  (-)
94,9900
102,9900
17:30:00 MLK
(MILKILAND)





(0,4800)
-
-

2 300 (2)
1 000 (1)
2 996 (1)
0,4100
0,4000
0,3500
0,4320
0,4500
0,4800
200 (1)
5 000 (1)
18 905 (3)
0,4320
0,5280
17:30:00 MIL
(MILLENNIUM)
6,1500
6,0950
6,2400
6,1450
6,1450(#)
0,16
0,16
(6,1350)
693
-
734 017
4 527 899
1 143 (2)
3 593 (2)
36 202 (2)
6,1450
6,1350
6,1300
6,1700
6,1900
6,2000
2 160 (2)
2 880 (3)
25 397 (4)
5,5250
6,7450
17:30:00 MIR
(MIRACULUM)
1,3400
1,3300
1,3400
1,3400
1,3400(#)
0,37
0,37
(1,3350)
3
-
2 100
2 804
2 300 (2)
1 470 (1)
4 000 (2)
1,3000
1,2950
1,2600
1,3350
1,3400
1,3450
2 500 (1)
8 874 (6)
5 000 (1)
1,2050
1,4650
17:30:00 MRB
(MIRBUD)
1,0900
1,0800
1,1200
1,1100
1,1100(#)
1,83
1,83
(1,0900)
72
-
231 929
253 669
2 800 (2)
4 500 (2)
36 410 (4)
1,1000
1,0950
1,0900
1,1150
1,1200
1,1250
5 420 (2)
4 238 (2)
5 000 (1)
0,9820
1,1950
17:30:00 MKI1123
(MKI1123)





(103,2000)
-
-

-  (-)
-  (-)
-  (-)




-  (-)
-  (-)
-  (-)
98,2000
108,2000
17:30:00 MLP0522
(MLP0522)





(100,0000)
-
-

-  (-)
-  (-)
-  (-)




-  (-)
-  (-)
-  (-)

17:30:00 MLP0523
(MLP0523)





(100,0000)
-
-

-  (-)
-  (-)
-  (-)




-  (-)
-  (-)
-  (-)
95,0000
105,0000
17:30:00 MLG
(MLPGROUP)
56,0000
56,0000
56,0000
56,0000
56,0000(#)
4,67
4,67
(53,5000)
6
-
64
3 584
2 (1)
-  (-)
-  (-)
40,0000

56,0000

245 (5)
-  (-)
-  (-)
48,2000
58,5000
17:30:00 MLS
(MLSYSTEM)
30,3000
29,8000
31,8000
31,7000
31,7000(#)
5,67
5,67
(30,0000)
261
-
34 327
1 070 489
100 (1)
30 (1)
135 (2)
31,3000
31,2000
31,1000
31,7000
31,8000
31,9000
406 (1)
1 510 (2)
423 (3)
27,0000
33,0000
17:30:00 MBR
(MOBRUK)
128,0000
128,0000
130,0000
130,0000
128,0000(#)
10,17
8,47
(118,0000)
6
-
82
10 594
19 (1)
5 (1)
6 (1)
130,0000
125,0000
124,0000
135,0000
145,0000
156,0000
36 (1)
3 (1)
50 (1)
107,0000
129,0000
17:30:00 MOJ
(MOJ)
0,9600
0,9600
0,9600
0,9600
0,00

(0,9600)
1
-
4 000
3 840
1 050 (1)
9 500 (1)
1 880 (1)
0,9500
0,9300
0,8900
0,9800
0,9900
1,0100
9 000 (1)
200 (1)
3 000 (1)
0,8650
1,0500
17:30:00 MOL
(MOL)
36,0400
36,0400
36,0400
36,0400
0,45

(35,8800)
1
-
50 000
1 802 000
76 (2)
100 (1)
25 (1)
36,0000
35,8800
34,1400
39,9000
41,0000
46,9000
100 (1)
52 (1)
403 (2)
32,3000
39,4600
17:30:00 MON
(MONNARI)
2,8600
2,7500
2,8600
2,8000
2,8600(#)
-2,10
0,00
(2,8600)
97
-
74 076
207 554
711 (3)
480 (1)
2 285 (3)
2,7800
2,7700
2,7600
2,8000
2,8100
2,8200
4 838 (3)
8 350 (3)
4 319 (2)
2,5800
3,1400
17:30:00 MZN
(MORIZON)
0,9160
0,8260
0,9160
0,8400
0,8500(#)
-6,67
-5,56
(0,9000)
20
-
76 117
64 729
9 500 (1)
3 000 (1)
-  (-)
0,8240
0,8000
0,8400
0,8500
0,8720
1 200 (1)
8 800 (2)
9 000 (1)
0,8100
0,9900
17:30:00 MSP
(MOSTALPLC)
7,1000
7,0000
7,1000
7,1000
-0,28

(7,1200)
4
-
362
2 550
87 (2)
317 (2)
1 103 (1)
7,0000
6,8200
6,8000
7,1000
7,1200
7,1400
1 686 (2)
237 (1)
1 052 (1)
6,4200
7,8200
17:30:00 MSW
(MOSTALWAR)
3,8900
3,8900
3,9200
3,9200
0,77

(3,8900)
2
-
200
779
400 (1)
411 (1)
400 (1)
3,8400
3,8300
3,8200
3,9100
3,9400
3,9700
500 (2)
51 (1)
644 (1)
3,5100
4,2700
17:30:00 MSZ
(MOSTALZAB)
0,7720
0,7600
0,7780
0,7600
0,7600(#)
-2,44
-2,44
(0,7790)
39
-
75 109
57 485
6 880 (2)
6 969 (1)
1 444 (1)
0,7600
0,7550
0,7510
0,7700
0,7750
0,7760
5 096 (2)
3 927 (2)
1 196 (1)
0,7020
0,8560
17:30:00 ALR0421
(MRT0421)





(104,8000)
-
-

1 (1)
30 (2)
-  (-)
104,0000
102,0000
105,0000
105,4800
105,5000
1 (1)
1 (1)
30 (1)
99,8000
109,8000
17:30:00 MZA
(MUZA)





(2,5800)
-
-

100 (1)
3 900 (2)
200 (1)
2,5200
2,5000
2,4000
2,6200
2,6800
2,7000
2 863 (1)
500 (1)
2 800 (1)
2,3400
2,8200
17:30:00 MVP0622
(MVP0622)





(100,5000)
-
-

2 (1)
8 (2)
4 (2)
100,0000
98,0000
97,5000
100,9000
102,0000
2 (1)
4 (2)
-  (-)
95,5000
105,5000
17:30:00 MVP0821
(MVP0821)
99,2000
99,2000
99,3000
99,3000
0,00

(99,3000)
4
-
49
4 865
6 (1)
1 (1)
5 (1)
99,3000
97,7000
95,1700
99,5000
99,9900
100,0000
5 (1)
1 (1)
2 (1)
94,3000
104,3000
17:30:00 MVP1120
(MVP1120)
99,5000
99,5000
99,5000
99,5000
0,00

(99,5000)
2
-
4
398
1 (1)
6 (2)
-  (-)
99,0200
99,0000
99,5000
99,9900
100,0000
2 (1)
4 (2)
1 (1)

17:30:00 MVP1222
(MVP1222)





(100,0000)
-
-

1 (1)
1 (1)
5 (1)
99,8000
99,6100
99,0000
101,9900
102,0000
1 (1)
3 (2)
-  (-)
95,0000
105,0000
17:30:00 MWT
(MWTRADE)
3,3800
3,3800
3,3800
3,3800
2,42

(3,3000)
1
-
11
37
100 (1)
3 875 (2)
2 190 (1)
3,3200
3,3000
3,2800
3,3800
3,4000
3,4200
757 (3)
8 200 (2)
2 303 (2)
2,9800
3,6200
17:30:00 NNG
(NANOGROUP)
1,4100
1,4100
1,5200
1,5200
1,5200(#)
-3,80
-3,80
(1,5800)
6
-
4 570
6 506
350 (2)
1 100 (1)
1 000 (1)
1,5000
1,4500
1,4400
1,5200
2,1000
2,1200
214 (1)
700 (1)
1 348 (1)
1,4300
1,7300
17:30:00 NET
(NETIA)
4,4500
4,3900
4,4600
4,4300
4,4300(#)
-0,23
-0,23
(4,4400)
87
-
67 415
296 771
2 410 (3)
270 (1)
350 (1)
4,4000
4,3900
4,3600
4,4300
4,4400
4,4600
6 069 (3)
2 000 (1)
10 092 (3)
4,0000
4,8800
17:30:00 NEU
(NEUCA)
392,0000
386,0000
392,0000
387,0000
387,0000(#)
-0,26
-0,26
(388,0000)
69
-
917
356 290
94 (3)
13 (1)
16 (2)
387,0000
386,0000
385,0000
392,0000
393,0000
394,0000
9 (2)
80 (3)
38 (4)
350,0000
426,0000
17:30:00 NWG
(NEWAG)
23,4000
22,8000
23,5000
23,5000
23,5000(#)
2,17
2,17
(23,0000)
27
-
1 722
40 235
12 (1)
129 (1)
180 (3)
23,4000
23,1000
23,0000
23,5000
23,6000
23,7000
351 (2)
1 240 (4)
137 (2)
20,7000
25,3000
17:30:00 NCT
(NORTHCOAST)
15,0000
14,5000
15,0000
14,8500
14,8500(#)
-1,33
-1,33
(15,0500)
5
-
995
14 685
100 (1)
102 (1)
100 (1)
14,4500
14,4000
14,2000
14,9000
14,9500
15,0000
1 080 (2)
1 100 (2)
111 (1)
13,5500
16,5500
17:30:00 NTU
(NOVATURAS)





(18,2000)
-
-

54 (2)
550 (2)
100 (1)
18,2000
18,0000
17,9000
19,0000
20,0000
21,0000
20 (1)
100 (1)
100 (1)
16,4000
20,0000
17:30:00 NVT
(NOVITA)
41,6000
41,6000
42,9000
42,9000
2,14

(42,0000)
13
-
1 049
44 710
32 (2)
14 (2)
130 (1)
42,0000
41,6000
41,5000
42,9000
43,0000
45,0000
453 (1)
100 (1)
10 (1)
37,8000
46,2000
17:30:00 CNG
(NOWAGALA)
0,7450
0,7350
0,7450
0,7400
0,7450(#)
-0,67
0,00
(0,7450)
6
-
20 970
15 526
7 055 (1)
10 000 (1)
12 000 (1)
0,7400
0,7350
0,7300
0,7500
0,7800
0,8000
14 770 (2)
10 000 (1)
892 (1)
0,6750
0,8150