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 Przejdz do strony: 06N ACP BNPPBNK20622 BRS CDL DS1021 ENA F6MWH21 FENGM20 FLVCM20 FSG0622 GHI0320 GSI5YQPLNNKY INK INTLCCC26872 INTLDOW00877 INTLHSC15289 INTLNKX26484 INTLPKO17541 INTLVOW11163 INTSDAX26591 INTSLTS27326 INTSPLA25551 IPOBENE3H KRA1226 LMASFIZ MCI CNG OW20C202050 OW20D202600 OW20O201625 OW20P201750 OW20U202000 PEM PIA0922 PRF1220 RCCCXAOPEN RCFL2NAG RCFL3DPW1 RCFL3PZU RCFL4PALL1 RCFL6COFF RCFS2DBK RCFS3ENIMI RCFS4COCO3 RCFS5WHT RCGETNA0622 RCLMWIG40AOPEN RCSOJAOPEN RCTLSOY01 RCTSTOTF4 SWG SNX VTI WS0437
ostatnie notowanie: 25.02.2020
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 MCI
(MCI)
10,5500
10,5500
10,8500
10,8500
3,33

(10,5000)
19
-
6 829
73 424
1 643 (3)
1 806 (2)
920 (1)
10,5500
10,5000
10,4500
10,9000
10,9500
11,0000
609 (3)
6 650 (4)
2 346 (7)
9,4600
11,5500
17:30:00 MCI0321
(MCI0321)





(98,8000)
-
-

-  (-)
-  (-)
-  (-)




-  (-)
-  (-)
-  (-)

17:30:00 MCI0620
(MCI0620)





(102,0000)
-
-

-  (-)
-  (-)
-  (-)




-  (-)
-  (-)
-  (-)
97,0000
107,0000
17:30:00 MCM0620
(MCM0620)
100,0100
100,0100
100,1000
100,1000
-0,15

(100,2500)
4
-
6
600
3 (1)
10 (1)
10 (1)
99,2000
99,0000
96,5900
100,1000
100,1900
100,2500
54 (2)
6 (1)
50 (2)
95,2500
105,2500
17:30:00 MCM0820
(MCM0820)





(100,1000)
-
-

4 (1)
100 (1)
10 (1)
100,0100
99,9000
99,0000
100,4500
100,5000
101,0000
40 (1)
10 (1)
9 (1)
96,1000
104,1000
17:30:00 MDI
(MDIENERGIA)
2,9700
2,8800
2,9700
2,9400
-2,65

(3,0200)
21
-
5 856
17 063
500 (1)
500 (1)
200 (1)
2,8600
2,8500
2,8000
2,9400
2,9500
3,0100
2 590 (1)
6 208 (1)
1 600 (2)
2,7200
3,3200
17:30:00 MCP
(MEDIACAP)





(2,0200)
-
-

10 (1)
500 (1)
10 (1)
1,9200
1,9000
1,0000
2,0200
2,1200
2,1300
1 717 (1)
3 538 (1)
3 421 (2)
1,8200
2,2200
17:30:00 MTL
(MEDIATEL)



0,0111(#)

-98,50
(0,7400)
-
-

200 (1)
1 111 (1)
-  (-)
0,5000
0,0111
-1,0000
0,0100
0,7400
366 (3)
47 (1)
543 (1)
0,6660
0,8140
17:30:00 MDG
(MEDICALG)
27,5000
26,0000
28,3000
27,0500
27,0500(#)
1,12
1,12
(26,7500)
138
-
14 370
389 165
50 (1)
65 (1)
100 (1)
27,0000
26,8000
26,7000
27,6000
27,6500
27,7000
60 (1)
50 (1)
77 (1)
24,1000
29,4000
17:30:00 MEDYCZNYFIZ
(MEDYCZNYFIZ)
122,8000
122,8000
122,8000
122,8000
-5,54

(130,0000)
1
-
3
368
69 (1)
102 (1)
120 (2)
122,8000
122,7600
118,2000


-  (-)
-  (-)
-  (-)
117,0000
143,0000
17:30:00 MEG
(MEGARON)





(10,0000)
-
-

10 (1)
1 (1)
10 (1)
8,5000
8,2000
7,5000
10,0000
15,4000
16,6000
147 (2)
930 (1)
55 (1)
9,0000
11,0000
17:30:00 MNC
(MENNICA)
20,4000
20,4000
21,2000
21,2000
21,2000(#)
0,95
0,95
(21,0000)
6
-
324
6 640
600 (2)
349 (2)
1 000 (1)
20,6000
20,4000
20,0000
21,2000
21,4000
21,8000
1 161 (2)
500 (1)
78 (1)
18,9000
23,0000
17:30:00 MRC
(MERCATOR)
16,4000
16,2600
19,2000
19,0000
19,0000(#)
18,75
18,75
(16,0000)
4629
-
1 380 873
25 057 218
2 690 (4)
1 459 (1)
1 462 (1)
18,8000
18,7800
18,7400
19,0000
19,0200
19,1000
10 238 (18)
200 (1)
15 764 (4)
14,4000
17,6000
17:30:00 MCR
(MERCOR)
9,4000
8,7200
9,4000
9,0000
9,4000(#)
1,12
5,62
(8,9000)
26
-
5 164
46 539
870 (1)
140 (1)
120 (1)
8,7600
8,7200
8,7000
9,0600
9,1400
9,1800
50 (1)
40 (1)
825 (1)
8,0200
9,7800
17:30:00 MEX
(MEXPOLSKA)
2,9400
2,7000
2,9800
2,8200
2,7400(#)
-4,08
-6,80
(2,9400)
22
-
15 860
43 216
2 924 (2)
1 002 (4)
275 (1)
2,7400
2,7200
2,7000
2,8200
2,8400
2,9400
190 (1)
2 202 (1)
400 (1)
2,6600
3,2200
17:30:00 MFO
(MFO)
25,5000
24,1000
25,5000
24,4000
25,5000(#)
-4,31
0,00
(25,5000)
12
-
1 138
27 598
59 (1)
322 (1)
40 (1)
24,1000
23,8000
23,1000
24,9000
25,4000
26,9000
303 (1)
320 (1)
20 (1)
23,0000
28,0000
17:30:00 MIL0129
(MIL0129)





(100,4000)
-
-

1 (1)
-  (-)
-  (-)
98,8400

100,3400
101,0000
1 (1)
1 (1)
-  (-)
96,4000
104,4000
17:30:00 MIL0420
(MIL0420)





(100,8000)
-
-

-  (-)
-  (-)
-  (-)




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





(100,8000)
-
-

1 (1)
-  (-)
-  (-)
99,3000

100,8000

1 (1)
-  (-)
-  (-)
95,8000
105,8000
17:30:00 MLK
(MILKILAND)
0,4201
0,4201
0,4201
0,4201
0,4201(#)
2,44
2,44
(0,4101)
2
-
655
275
1 431 (1)
2 021 (1)
3 000 (1)
0,4201
0,4200
0,4100
0,4500
0,4800
0,4840
8 000 (1)
10 854 (4)
30 (1)
0,3691
0,4511
17:30:00 MIL
(MILLENNIUM)
5,6000
5,3150
5,6400
5,3500
5,3500(#)
-5,14
-5,14
(5,6400)
1235
-
1 069 234
5 751 550
43 982 (4)
8 204 (1)
7 100 (3)
5,3500
5,3400
5,3300
5,4000
5,4500
5,4550
2 434 (1)
920 (1)
8 204 (1)
5,0800
6,2000
17:30:00 MIR
(MIRACULUM)
1,6100
1,6000
1,7350
1,6900
1,6900(#)
-3,43
-3,43
(1,7500)
13
-
6 911
11 263
2 000 (1)
2 000 (1)
3 000 (2)
1,6000
1,5700
1,5500
1,6500
1,6900
1,7000
1 295 (1)
71 (1)
500 (1)
1,5750
1,9250
17:30:00 MRB
(MIRBUD)
1,0050
0,9500
1,0050
0,9980
1,0000(#)
-2,16
-1,96
(1,0200)
94
-
157 944
154 739
2 500 (1)
2 500 (1)
3 106 (2)
0,9620
0,9520
0,9500
0,9980
1,0000
1,0100
250 (1)
9 757 (3)
6 710 (2)
0,9180
1,1200
17:30:00 MKI1123
(MKI1123)





(103,2000)
-
-

-  (-)
-  (-)
-  (-)




-  (-)
-  (-)
-  (-)

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)
55,0000
52,5000
55,0000
55,0000
5,77

(52,0000)
15
-
252
13 363
50 (1)
12 (1)
3 (1)
52,5000
50,5000
38,0000
55,0000
55,5000
56,0000
71 (1)
166 (1)
259 (5)
46,8000
57,0000
17:30:00 MLS
(MLSYSTEM)
32,2000
30,3000
33,1000
31,8000
31,8000(#)
-3,93
-3,93
(33,1000)
486
-
48 303
1 507 874
164 (2)
81 (2)
515 (5)
31,4000
31,2000
31,0000
31,8000
31,9000
32,0000
390 (1)
100 (1)
1 649 (3)
29,8000
36,4000
17:30:00 MBR
(MOBRUK)
161,0000
158,0000
161,0000
160,0000
160,0000(#)
-1,23
-1,23
(162,0000)
11
-
141
22 561
10 (1)
50 (1)
2 (1)
155,0000
153,0000
152,0000
160,0000
161,0000
175,0000
63 (2)
23 (1)
10 (1)
146,0000
178,0000
17:30:00 MOJ
(MOJ)
0,8000
0,8000
0,8000
0,8000
2,56

(0,7800)
2
-
2 469
1 975
1 000 (1)
7 031 (1)
10 000 (1)
0,8050
0,8000
0,7500
0,8750
0,8800
0,9600
150 (1)
58 800 (2)
1 000 (1)
0,7050
0,8550
17:30:00 MOL
(MOL)
32,6600
31,2600
32,6600
32,0000
-2,14

(32,7000)
11
-
192 232
6 203 477
35 (1)
30 (1)
2 000 (1)
31,5000
31,0000
30,8000
32,5400
32,7200
33,3000
2 000 (1)
3 000 (1)
3 000 (1)
29,4400
35,9600
17:30:00 MON
(MONNARI)
2,5500
2,4800
2,5500
2,4800
-0,80

(2,5000)
17
-
14 065
35 229
315 (1)
349 (1)
3 100 (2)
2,5000
2,4800
2,4700
2,5400
2,5500
2,5600
440 (1)
832 (1)
600 (1)
2,2500
2,7500
17:30:00 MZN
(MORIZON)
1,0400
0,9700
1,0400
0,9700
1,0000(#)
-3,00
0,00
(1,0000)
7
-
6 774
6 583
4 517 (1)
18 299 (2)
8 989 (1)
0,9700
0,9500
0,9000
1,0400
1,0500
1,0600
7 912 (4)
1 000 (1)
2 000 (1)
0,9000
1,1000
17:30:00 MSP
(MOSTALPLC)
6,1000
5,6200
6,1000
6,0000
6,1000(#)
-3,85
-2,24
(6,2400)
35
-
7 658
45 588
50 (1)
200 (1)
300 (1)
5,9200
5,8800
5,8600
6,0400
6,0600
6,0800
200 (1)
31 (1)
200 (1)
5,6200
6,8600
17:30:00 MSW
(MOSTALWAR)
3,2800
3,2800
3,4700
3,3500
3,3500(#)
-3,46
-3,46
(3,4700)
15
-
3 634
12 084
10 (1)
44 (1)
8 (1)
3,3500
3,2900
3,2800
3,4500
3,4900
3,5000
93 (1)
237 (1)
4 944 (1)
3,1300
3,8100
17:30:00 MSZ
(MOSTALZAB)
0,7290
0,6810
0,7480
0,7190
0,7190(#)
-2,04
-2,04
(0,7340)
73
-
143 156
101 738
9 000 (1)
2 888 (1)
11 700 (3)
0,6940
0,6900
0,6800
0,7190
0,7240
0,7290
4 273 (1)
1 100 (1)
8 000 (1)
0,6610
0,8070
17:30:00 ALR0421
(MRT0421)
103,2100
103,2100
103,5000
103,2100
1,19

(102,0000)
2
-
2
207
20 (1)
1 (1)
5 (1)
103,1000
102,5000
102,0100
104,0000
105,0000
107,0000
1 (1)
2 (2)
1 (1)
97,0000
107,0000
17:30:00 MZA
(MUZA)
2,5200
2,5200
2,5200
2,5200
2,5200(#)
0,00
0,00
(2,5200)
2
-
234
590
170 (1)
3 125 (1)
200 (1)
2,4800
2,4000
2,1800
2,5200
2,5800
2,8800
3 600 (2)
500 (1)
200 (1)
2,2800
2,7600
17:30:00 MVP0622
(MVP0622)





(100,9000)
-
-

-  (-)
-  (-)
-  (-)


101,1000
102,0000
1 (1)
4 (2)
-  (-)
96,9000
104,9000
17:30:00 MVP0821
(MVP0821)
99,9000
99,8900
99,9000
99,8900
-0,11

(100,0000)
2
-
21
2 098
1 (1)
-  (-)
-  (-)
99,0000

99,9000
100,9900
101,4000
30 (2)
2 (1)
1 (1)
95,8900
103,8900
17:30:00 MVP1120
(MVP1120)





(99,9000)
-
-

1 (1)
5 (1)
1 (1)
99,5000
99,1300
99,0000
99,9000
99,9900
100,1900
15 (1)
2 (1)
3 (1)
95,9000
103,9000
17:30:00 MVP1222
(MVP1222)
100,2000
100,2000
100,2000
100,2000
-0,89

(101,1000)
1
-
1
100
-  (-)
-  (-)
-  (-)


101,1000
101,6000
102,0000
1 (1)
2 (2)
3 (2)
96,1000
106,1000
17:30:00 MWT
(MWTRADE)
3,3000
3,2400
3,3000
3,2400
-1,82

(3,3000)
3
-
4 235
13 837
1 000 (2)
1 000 (1)
-  (-)
3,1000
3,0000
3,2800
3,3000
3,4000
500 (1)
1 685 (1)
2 206 (1)
2,9800
3,6200
17:30:00 NNG
(NANOGROUP)
2,0000
2,0000
2,0000
2,0000
2,0000(#)
-11,50
-11,50
(2,2600)
9
-
1 602
3 204
100 (1)
250 (1)
40 (1)
2,2000
1,9000
1,6500
2,0000
2,3000
2,7600
459 (1)
849 (2)
365 (1)
2,0400
2,4800
17:30:00 NET
(NETIA)
4,1900
4,0500
4,2900
4,2500
4,2300(#)
-1,16
-1,63
(4,3000)
59
-
35 112
146 116
991 (1)
30 (1)
1 250 (1)
4,1300
4,1200
4,1000
4,2500
4,2700
4,3200
5 047 (4)
1 840 (1)
881 (2)
3,8700
4,7300
17:30:00 NEU
(NEUCA)
377,0000
360,0000
377,0000
376,0000
376,0000(#)
-0,27
-0,27
(377,0000)
205
-
2 734
1 016 015
64 (2)
7 (2)
37 (2)
366,0000
365,0000
364,0000
376,0000
377,0000
378,0000
96 (2)
64 (3)
122 (3)
340,0000
414,0000
17:30:00 NWG
(NEWAG)
23,8000
23,5000
24,6000
24,6000
24,6000(#)
6,96
6,96
(23,0000)
121
-
19 065
460 426
420 (2)
350 (1)
30 (1)
24,0000
23,9000
23,8000
24,6000
24,7000
24,8000
860 (1)
1 632 (3)
460 (3)
20,7000
25,3000
17:30:00 NCT
(NORTHCOAST)
15,1500
14,1500
15,1500
14,9500
15,2500(#)
-3,55
-1,61
(15,5000)
26
-
8 112
116 807
833 (1)
900 (1)
700 (3)
14,3000
14,2500
14,2000
14,8000
15,0000
16,0000
510 (1)
141 (1)
125 (1)
13,9500
17,0500
17:30:00 NTU
(NOVATURAS)





(17,9000)
-
-

20 (1)
100 (1)
200 (1)
16,0000
15,0000
14,0000
17,0000
18,0000
18,5000
50 (1)
50 (1)
50 (1)
16,2000
19,6000
17:30:00 NVT
(NOVITA)
45,0000
43,4000
45,0000
43,4000
-3,56

(45,0000)
10
-
317
13 904
22 (1)
100 (1)
20 (1)
43,6000
43,5000
43,3000
44,8000
45,0000
46,0000
40 (1)
218 (1)
25 (1)
40,5000
49,5000