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 BNPPBKS0822 BOW CPD DS1029 ERG FACPH20 FEUHM20 FMBKH20 FSTBM20 GHI1221 GTC0321 INTLADS05538 INTLCDR22509 INTLDOW18978 INTLHSC19273 INTLNKX25460 INTLPKO12401 INTLUSD21279 INTSCCC25874 INTSKGH17988 INTSSLV02279 IPP0620 KZS LKD MDI OEX OW20B202325 OW20D202400 OW20N202000 OW20P201750 NVA PGE0529 PKP PS0422 RCESXPP0823 RCFL2SUGA3 RCFL3JMT RCFL3WHT RCFL5COCO2 RCFL8COFF RCFS2W20 RCFS3OIL RCFS4PKN RCFS6SILVE RCGSEESGSEP0822 RCRCCC1220 RCTLCOFF2 RCTLWIG003 REG SIC1133 TPE VVD WZ0528
ostatnie notowanie: 24.01.2020
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 MDI
(MDIENERGIA)
2,8600
2,7400
2,8600
2,7400
0,74

(2,7200)
4
-
641
1 785
492 (2)
500 (1)
300 (1)
2,7400
2,7300
2,6000
2,8600
2,8800
2,8900
996 (1)
3 500 (1)
633 (1)
2,4500
2,9900
17:30:00 MCP
(MEDIACAP)
2,1000
2,1000
2,1000
2,1000
0,00

(2,1000)
5
-
25
53
3 750 (1)
600 (1)
500 (1)
2,0000
1,9600
1,9000
2,1000
2,1900
2,2000
3 647 (2)
2 332 (1)
6 573 (3)
1,8900
2,3100
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
302 (4)
47 (1)
300 (1)
0,6660
0,8140
17:30:00 MDG
(MEDICALG)
24,0000
23,4000
26,8500
26,0000
26,0000(#)
12,55
12,55
(23,1000)
586
-
102 496
2 661 281
8 182 (3)
1 025 (2)
699 (2)
26,0000
25,9000
25,8000
26,1000
26,1500
26,2500
533 (5)
21 (1)
67 (1)
20,8000
25,4000
17:30:00 MEDYCZNYFIZ
(MEDYCZNYFIZ)





(116,8000)
-
-

152 (1)
140 (1)
25 (1)
115,1000
114,8100
114,7000
119,9000
120,0000
52 (1)
197 (1)
-  (-)
105,1200
128,4800
17:30:00 MEG
(MEGARON)



15,4000(#)

67,39
(9,2000)
-
-

1 (1)
139 (1)
10 (1)
15,5000
9,2500
8,5000
15,4000
15,5000
16,6000
930 (1)
90 (1)
55 (1)
8,3000
10,1000
17:30:00 MNC
(MENNICA)
22,0000
22,0000
22,0000
22,0000
3,77

(21,2000)
1
-
300
6 600
372 (3)
443 (3)
101 (1)
21,4000
21,2000
20,8000
22,0000
22,2000
22,4000
210 (2)
781 (3)
567 (2)
19,1000
23,2000
17:30:00 MRC
(MERCATOR)
8,1300
8,1300
8,4200
8,3600
8,3600(#)
-0,83
-0,83
(8,4300)
24
-
6 421
52 584
111 (1)
170 (1)
1 000 (1)
8,1300
8,1100
8,1000
8,3600
8,3900
8,4000
95 (1)
100 (1)
600 (2)
7,5900
9,2700
17:30:00 MCR
(MERCOR)
8,8600
8,8600
9,4000
9,4000
9,4000(#)
1,08
1,08
(9,3000)
10
-
1 238
11 272
889 (1)
837 (1)
200 (1)
9,1800
9,0000
8,9200
9,4000
9,4200
9,4400
161 (1)
3 437 (1)
797 (1)
8,3800
10,2000
17:30:00 MEX
(MEXPOLSKA)
2,9400
2,7800
3,1000
3,0200
3,0200(#)
4,86
4,86
(2,8800)
36
-
9 886
28 634
1 000 (1)
1 000 (1)
600 (1)
2,8600
2,8400
2,8000
3,0200
3,0600
3,0800
990 (1)
398 (1)
2 193 (2)
2,6000
3,1600
17:30:00 MFO
(MFO)
26,5000
26,1000
26,5000
26,5000
26,5000(#)
0,00
0,00
(26,5000)
6
-
177
4 684
1 120 (2)
300 (1)
20 (1)
26,0000
25,5000
25,2000
26,7000
27,2000
27,3000
290 (1)
115 (1)
62 (1)
23,9000
29,1000
17:30:00 MIL0129
(MIL0129)





(99,3000)
-
-

1 (1)
-  (-)
-  (-)
98,5000

100,0000

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





(100,8000)
-
-

1 000 (1)
-  (-)
-  (-)
100,0000



-  (-)
-  (-)
-  (-)
95,8000
105,8000
17:30:00 MIL1227
(MIL1227)





(99,0000)
-
-

1 (1)
-  (-)
-  (-)
98,6000

100,1000

1 (1)
-  (-)
-  (-)
94,0000
104,0000
17:30:00 MLK
(MILKILAND)





(0,4600)
-
-

45 (1)
1 000 (1)
10 150 (1)
0,4400
0,4200
0,4000
0,4800
0,4900
0,5100
18 905 (3)
32 000 (3)
4 991 (1)
0,4140
0,5060
17:30:00 MIL
(MILLENNIUM)
5,9700
5,9300
6,0400
6,0400
6,0400(#)
1,60
1,60
(5,9450)
249
-
149 523
898 416
178 (2)
179 (2)
35 000 (1)
6,0250
6,0100
6,0000
6,0400
6,0450
6,0500
1 473 (3)
10 230 (2)
5 416 (5)
5,3550
6,5350
17:30:00 MIR
(MIRACULUM)
1,3400
1,3300
1,3400
1,3400
1,3400(#)
0,00
0,00
(1,3400)
6
-
7 140
9 532
2 950 (2)
5 100 (1)
80 (1)
1,3000
1,2900
1,2850
1,3400
1,3500
1,3600
5 003 (2)
5 490 (3)
6 550 (2)
1,2100
1,4700
17:30:00 MRB
(MIRBUD)
1,0950
1,0600
1,0950
1,0850
1,0850(#)
1,40
1,40
(1,0700)
33
-
84 395
90 691
33 000 (3)
18 545 (1)
5 136 (3)
1,0750
1,0700
1,0600
1,0850
1,0900
1,0950
1 030 (1)
5 972 (1)
52 (1)
0,9640
1,1750
17:30:00 MKI1123
(MKI1123)





(103,2000)
-
-

-  (-)
-  (-)
-  (-)




-  (-)
-  (-)
-  (-)
98,2000
108,2000
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)
55,5000
52,5000
55,5000
52,5000
55,5000(#)
-5,41
0,00
(55,5000)
7
-
1 900
99 753
25 (2)
33 (1)
12 (1)
51,0000
50,0000
47,0000
52,5000
54,5000
55,5000
200 (1)
23 (1)
19 (1)
50,0000
61,0000
17:30:00 MLS
(MLSYSTEM)
31,9000
30,7000
32,0000
31,4000
31,4000(#)
-1,57
-1,57
(31,9000)
197
-
40 741
1 285 040
3 (1)
133 (2)
170 (3)
31,1000
31,0000
30,9000
31,5000
31,6000
31,7000
656 (2)
609 (1)
382 (4)
28,8000
35,0000
17:30:00 MBR
(MOBRUK)





(139,0000)
-
-

22 (3)
7 (1)
2 (1)
122,0000
120,0000
115,0000
139,0000
142,0000
147,0000
77 (1)
10 (1)
5 (1)
126,0000
152,0000
17:30:00 MOJ
(MOJ)
0,9300
0,9300
0,9350
0,9350
-1,58

(0,9500)
2
-
3 615
3 370
385 (1)
7 500 (1)
8 000 (1)
0,9350
0,9300
0,9200
0,9800
0,9900
1,0100
8 000 (1)
200 (1)
3 000 (1)
0,8550
1,0400
17:30:00 MOL
(MOL)





(34,4000)
-
-

70 (1)
34 (1)
22 (1)
35,0000
34,6000
34,2000
37,9000
39,9000
41,0000
1 000 (1)
100 (1)
52 (1)
30,9600
37,8400
17:30:00 MON
(MONNARI)
2,7900
2,7500
2,8000
2,8000
2,7900(#)
0,00
-0,36
(2,8000)
29
-
27 667
77 168
750 (1)
1 285 (2)
1 510 (3)
2,7900
2,7700
2,7600
2,8000
2,8300
2,8400
2 000 (1)
700 (1)
3 250 (2)
2,5200
3,0800
17:30:00 MZN
(MORIZON)
0,7140
0,7140
0,7500
0,7500
0,7140(#)
5,04
0,00
(0,7140)
5
-
11 043
7 886
7 000 (2)
12 000 (1)
5 000 (1)
0,7000
0,6900
0,6700
0,7400
0,7500
0,9000
10 500 (1)
1 457 (1)
2 000 (1)
0,6440
0,7840
17:30:00 MSP
(MOSTALPLC)
6,7000
6,7000
6,9200
6,9200
1,76

(6,8000)
7
-
1 809
12 156
220 (1)
117 (1)
381 (1)
6,8000
6,7200
6,7000
6,9200
6,9400
6,9600
100 (1)
188 (1)
199 (1)
6,1200
7,4800
17:30:00 MSW
(MOSTALWAR)
3,9000
3,9000
3,9300
3,9300
0,77

(3,9000)
2
-
342
1 334
364 (1)
400 (1)
473 (2)
3,8600
3,8500
3,8400
3,9300
3,9500
3,9600
499 (1)
744 (3)
222 (1)
3,5100
4,2900
17:30:00 MSZ
(MOSTALZAB)
0,7790
0,7790
0,8400
0,8190
0,8190(#)
6,92
6,92
(0,7660)
171
-
1 271 826
1 042 877
19 993 (2)
410 (1)
3 000 (1)
0,8190
0,8180
0,8160
0,8200
0,8290
0,8300
5 597 (1)
649 (1)
6 500 (2)
0,6900
0,8420
17:30:00 ALR0421
(MRT0421)





(103,9800)
-
-

1 (1)
50 (1)
30 (2)
104,0200
104,0100
102,0000
104,7500
104,9000
105,0000
10 (1)
1 (1)
1 (1)
98,9800
108,9800
17:30:00 MZA
(MUZA)





(2,5000)
-
-

3 325 (2)
-  (-)
-  (-)
2,4000

2,5200
2,8200
2,8400
2 977 (1)
500 (1)
200 (1)
2,2600
2,7400
17:30:00 MVP0622
(MVP0622)





(100,5000)
-
-

5 (1)
5 (1)
1 (1)
98,1000
98,0000
97,5000
100,9000
102,0000
2 (1)
4 (2)
-  (-)
96,5000
104,5000
17:30:00 MVP0821
(MVP0821)





(99,3000)
-
-

1 (1)
2 (1)
1 (1)
99,0000
98,8000
98,5000
99,4000
99,9900
100,0000
25 (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
100,6000
16 (1)
4 (2)
4 (1)
95,5000
103,5000
17:30:00 MVP1222
(MVP1222)





(100,0000)
-
-

1 (1)
1 (1)
5 (1)
99,8000
99,6100
99,0000
100,8000
101,9900
102,0000
5 (1)
1 (1)
3 (2)
95,0000
105,0000
17:30:00 MWT
(MWTRADE)
3,4000
3,4000
3,4000
3,4000
0,00

(3,4000)
1
-
10
34
100 (1)
3 486 (1)
2 205 (1)
3,3200
3,3000
3,2600
3,4000
3,4200
3,7000
7 962 (1)
2 193 (1)
4 663 (2)
3,0600
3,7400
17:30:00 NNG
(NANOGROUP)
1,5600
1,5600
1,9000
1,9000
2,0800(#)
0,00
9,47
(1,9000)
6
-
1 017
1 747
180 (1)
320 (1)
150 (1)
2,0800
2,0600
1,6500
2,0800
2,1000
2,1200
6 500 (2)
1 695 (3)
2 000 (1)
1,7100
2,0800
17:30:00 NET
(NETIA)
4,4300
4,4300
4,6000
4,5900
4,4300(#)
2,00
-1,56
(4,5000)
48
-
43 671
199 925
9 999 (1)
516 (2)
999 (1)
4,5900
4,5200
4,4700
4,6000
4,6100
4,6200
437 (1)
232 (1)
500 (1)
4,0500
4,9500
17:30:00 NEU
(NEUCA)
394,0000
391,0000
394,0000
391,0000
391,0000(#)
0,00
0,00
(391,0000)
67
-
1 765
691 271
144 (2)
18 (2)
50 (4)
391,0000
389,0000
388,0000
393,0000
395,0000
396,0000
20 (1)
99 (6)
226 (7)
352,0000
430,0000
17:30:00 NWG
(NEWAG)
22,6000
22,6000
23,6000
23,6000
22,6000(#)
3,51
-0,88
(22,8000)
13
-
729
16 852
61 (1)
125 (1)
220 (1)
23,4000
23,1000
23,0000
23,5000
23,6000
23,7000
500 (2)
1 235 (4)
187 (2)
20,6000
25,0000
17:30:00 NCT
(NORTHCOAST)
14,9500
14,9500
15,5000
15,5000
3,68

(14,9500)
21
-
3 717
56 175
193 (1)
515 (1)
240 (1)
15,1000
15,0500
15,0000
15,5000
15,6000
15,7000
139 (2)
100 (1)
135 (1)
13,5000
16,4000
17:30:00 NTU
(NOVATURAS)
20,0000
19,9000
20,0000
20,0000
5,26

(19,0000)
2
-
50
998
30 (1)
52 (1)
550 (2)
19,0000
18,2000
18,0000
20,0000
21,0000
22,0000
70 (1)
100 (1)
100 (1)
17,1000
20,8000
17:30:00 NVT
(NOVITA)
42,1000
42,1000
42,9000
42,2000
42,1000(#)
-1,63
-1,86
(42,9000)
8
-
281
12 037
1 (1)
66 (1)
3 (1)
42,2000
41,7000
41,6000
42,9000
43,0000
44,0000
500 (1)
274 (2)
200 (2)
38,7000
47,1000
17:30:00 CNG
(NOWAGALA)





(0,8050)
-
-

9 800 (1)
2 000 (1)
2 200 (1)
0,7700
0,7600
0,7500
0,8000
0,8200
0,9200
11 405 (1)
9 170 (1)
65 (1)
0,7250
0,8850
17:30:00 NTT
(NTTSYSTEM)
2,3400
2,3400
2,4500
2,4500
2,4500(#)
4,70
4,70
(2,3400)
15
-
10 493
24 860
287 (1)
700 (1)
1 000 (1)
2,4000
2,3200
2,2600
2,4500
2,4600
2,4800
1 020 (2)
1 000 (1)
1 000 (1)
2,1100
2,5700
17:30:00 NVA0420
(NVA0420)





(99,9800)
-
-

-  (-)
-  (-)
-  (-)




-  (-)
-  (-)
-  (-)
89,9900
109,9700
17:30:00 OAT
(OAT)
13,0000
12,1500
13,8500
12,9000
12,9000(#)
1,57
1,57
(12,7000)
185
-
58 860
774 618
200 (1)
250 (2)
320 (2)
12,7000
12,6500
12,6000
12,9000
13,5000
13,6000
999 (1)
1 005 (2)
612 (2)
11,4500
13,9500
17:30:00 ODL
(ODLEWNIE)
4,5800
4,4800
4,6800
4,6000
4,6000(#)
0,44
0,44
(4,5800)
26
-
11 366
51 991
383 (1)
1 241 (2)
400 (1)
4,6000
4,5800
4,5600
4,6600
4,6800
4,7000
500 (1)
2 345 (3)
6 102 (6)
4,1400
5,0000