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 AST BNPPBSK0722 BRS CMR ECH1123 EUC0423 FCDRZ20 FGPWH21 FPGEH21 GBK0221 GNB1123 IMC INTLBCO31989 INTLDAX30601 INTLESX32961 INTLJSW32151 INTLNKX01826 INTLPKO29405 INTLSLV33340 INTLW2028829 INTSDAX25825 INTSHSC27110 INTSPGE10272 INTSW2019893 KER KRU MBHPE07 MVP0622 OW20C211800 OW20H202050 OW20J201850 OW20T201250 OW20U201500 OW20X202000 PEOH218 PKN1222 PRZ1025 RCESX7E0923 RCFL2PALL3 RCFL3COFF3 RCFL3OIL4 RCFL4COPP3 RCFL4WHT2 RCFL6COPP2 RCFS2COCO1 RCFS3CDPRO2 RCFS3PKO RCFS4SBO1 RCFS6PLAT RCGSDGP0924 RCRCCC0321 RCTLGOLD17 RCTLSUGA23 RCTSNAG13 RCWHTAOPEN1 SGEWT0625 SWK1125 VI10622 WZ0121
ostatnie notowanie: 05.08.2020
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 MBHPE07
(MBHPE07)





(100,0000)
-
-

-  (-)
-  (-)
-  (-)




-  (-)
-  (-)
-  (-)
95,0000
105,0000
17:30:00 MBHPE10
(MBHPE10)





(100,0000)
-
-

-  (-)
-  (-)
-  (-)




-  (-)
-  (-)
-  (-)

17:30:00 MBHPE11
(MBHPE11)





(100,0000)
-
-

-  (-)
-  (-)
-  (-)




-  (-)
-  (-)
-  (-)

17:30:00 MBHPE13
(MBHPE13)





(100,0000)
-
-

-  (-)
-  (-)
-  (-)




-  (-)
-  (-)
-  (-)

17:30:00 MBHPE14
(MBHPE14)





(100,0000)
-
-

-  (-)
-  (-)
-  (-)




-  (-)
-  (-)
-  (-)
95,0000
105,0000
17:30:00 MBHPE15
(MBHPE15)





(100,0000)
-
-

-  (-)
-  (-)
-  (-)




-  (-)
-  (-)
-  (-)
95,0000
105,0000
17:30:00 MBHPE16
(MBHPE16)





(100,0000)
-
-

-  (-)
-  (-)
-  (-)




-  (-)
-  (-)
-  (-)

17:30:00 MBHPE17
(MBHPE17)





(100,0000)
-
-

-  (-)
-  (-)
-  (-)




-  (-)
-  (-)
-  (-)

17:30:00 MBK0125
(MBK0125)





(101,0000)
-
-

1 (1)
1 (1)
2 (1)
100,6100
100,6000
100,3100


-  (-)
-  (-)
-  (-)
96,0000
106,0000
17:30:00 MBK1028
(MBK1028)





(101,5900)
-
-

1 (1)
-  (-)
-  (-)
97,0000

100,0000

1 (1)
-  (-)
-  (-)
96,5900
106,5900
17:30:00 MBK1030
(MBK1030)





(101,2000)
-
-

1 (1)
-  (-)
-  (-)
97,0000



-  (-)
-  (-)
-  (-)
96,2000
106,2000
17:30:00 MBW
(MBWS)
5,9000
5,6400
5,9000
5,6400
5,9000(#)
3,49
8,26
(5,4500)
4
-
536
3 024
330 (1)
276 (1)
490 (1)
5,5100
5,4700
5,4600
5,7000
5,8800
5,9000
115 (1)
1 200 (2)
2 702 (5)
4,9050
5,9900
17:30:00 MCF0222
(MCF0222)
99,6000
99,6000
99,6000
99,6000
-0,19

(99,7900)
1
-
6
598
3 (1)
3 (1)
10 (1)
98,5200
98,5100
98,5000
99,7900
99,8700
99,8800
6 (2)
5 (1)
8 (1)
94,7900
104,7900
17:30:00 MCF1020
(MCF1020)
99,0000
99,0000
99,0000
99,0000
-1,00

(100,0000)
1
-
2
198
4 (1)
6 (1)
3 (1)
99,1200
99,0500
99,0000
100,0000
100,0500
100,1500
25 (4)
6 (1)
37 (1)
95,0000
105,0000
17:30:00 MCF1121
(MCF1121)





(98,5000)
-
-

6 (1)
7 (1)
10 (1)
98,7200
98,7000
98,5000
99,6900
99,7000
99,7200
7 (1)
53 (2)
8 (1)
93,5000
103,5000
17:30:00 MCI
(MCI)
12,4500
12,0000
12,4500
12,3000
12,0000(#)
1,23
-1,23
(12,1500)
13
-
3 411
41 096
83 (1)
1 158 (2)
10 (1)
12,0500
12,0000
11,9500
12,3000
12,3500
12,4000
87 (1)
669 (2)
1 500 (1)
10,9500
13,3500
17:30:00 MCM0820
(MCM0820)





(100,0000)
-
-

31 (1)
3 (1)
10 (1)
99,9000
99,8100
99,5500
100,1500
100,4500
100,5000
3 (1)
40 (1)
10 (1)
95,0000
105,0000
17:30:00 MDI
(MDIENERGIA)
6,7000
5,0200
6,7000
5,1400
5,1400(#)
0,78
0,78
(5,1000)
1435
-
736 513
4 257 365
272 (1)
500 (1)
1 200 (3)
5,1000
5,0600
5,0400
5,1400
5,1600
5,1800
1 838 (2)
1 729 (2)
500 (1)
5,0200
6,1000
17:30:00 MCP
(MEDIACAP)
2,5000
2,5000
2,5000
2,5000
-1,96

(2,5500)
5
-
7 500
18 750
3 139 (1)
104 (1)
100 (1)
2,3900
2,3700
2,3500
2,5000
2,5500
2,5800
450 (1)
3 614 (3)
1 200 (1)
2,3000
2,8000
17:30:00 MTL
(MEDIATEL)



0,0100(#)

-98,65
(0,7400)
-
-

210 (1)
1 111 (1)
-  (-)
0,5000
0,0111
-1,0000
0,0100
0,7400
1 517 (8)
47 (1)
543 (1)
0,6660
0,8140
17:30:00 MDG
(MEDICALG)
27,4000
27,2000
28,9500
28,5000
28,5000(#)
4,01
4,01
(27,4000)
107
-
10 614
297 440
123 (2)
296 (2)
410 (2)
27,9000
27,6000
27,5000
28,5000
28,8000
28,9000
899 (2)
300 (2)
250 (2)
24,7000
30,1000
17:30:00 MEDYCZNYFIZ
(MEDYCZNYFIZ)





(154,9000)
-
-

410 (3)
11 (1)
14 (1)
143,1000
142,2000
142,1100
154,9000
155,0000
156,0000
25 (1)
30 (1)
30 (1)
139,4100
170,3900
17:30:00 MEG
(MEGARON)





(8,0000)
-
-

197 (3)
135 (1)
10 (1)
8,0000
7,6000
7,5000
10,8000
11,2000
12,9000
285 (1)
147 (1)
110 (1)
7,2000
8,8000
17:30:00 MNC
(MENNICA)
27,6000
26,8000
28,0000
27,2000
27,2000(#)
-0,73
-0,73
(27,4000)
96
-
10 966
300 882
34 (1)
388 (3)
30 (1)
27,0000
26,6000
26,4000
27,2000
27,4000
27,6000
175 (2)
215 (2)
454 (2)
24,8000
30,0000
17:30:00 MRC
(MERCATOR)
327,0000
313,0000
327,0000
320,0000
320,0000(#)
0,63
0,63
(318,0000)
838
-
24 736
7 885 171
49 (3)
184 (8)
1 133 (9)
315,0000
314,0000
313,0000
320,0000
321,0000
322,0000
133 (5)
1 003 (8)
1 269 (10)
287,0000
349,0000
17:30:00 MCR
(MERCOR)
9,3000
9,3000
9,3000
9,3000
9,3000(#)
3,10
3,10
(9,0200)
1
-
1
9
7 (1)
1 000 (1)
900 (1)
9,0200
8,9400
8,9200
9,3000
9,4200
9,4400
1 210 (2)
227 (2)
662 (1)
8,1200
9,9200
17:30:00 MEX
(MEXPOLSKA)
1,6500
1,6000
1,6700
1,6000
1,6500(#)
-3,03
0,00
(1,6500)
34
-
13 315
21 700
590 (1)
590 (1)
977 (1)
1,5600
1,5500
1,5100
1,6000
1,6400
1,7400
5 600 (2)
221 (1)
590 (1)
1,4900
1,8100
17:30:00 MFO
(MFO)
20,6000
20,6000
21,4000
21,4000
20,6000(#)
3,88
0,00
(20,6000)
6
-
126
2 676
518 (2)
443 (2)
500 (1)
20,6000
20,4000
20,0000
21,4000
22,6000
23,0000
280 (1)
50 (1)
121 (2)
18,6000
22,6000
17:30:00 MIL0129
(MIL0129)





(97,6000)
-
-

1 (1)
-  (-)
-  (-)
95,6000

98,0000
100,0000
101,0000
1 (1)
1 (1)
1 (1)
92,6000
102,6000
17:30:00 MIL1227
(MIL1227)





(96,8400)
-
-

1 (1)
-  (-)
-  (-)
95,0000

99,1900
99,2000
100,0000
1 (1)
1 (1)
1 (1)
92,8400
100,8400
17:30:00 MLK
(MILKILAND)
0,7950
0,7600
0,7950
0,7600
0,7600(#)
-4,88
-4,88
(0,7990)
6
-
2 125
1 633
1 000 (1)
3 122 (1)
2 979 (1)
0,7400
0,7000
0,6700
0,7600
0,7650
0,7950
695 (1)
1 000 (1)
5 253 (2)
0,7191
0,8789
17:30:00 MIL
(MILLENNIUM)
2,9280
2,9260
2,9700
2,9420
2,9420(#)
1,80
1,80
(2,8900)
1057
-
1 931 234
5 697 597
3 000 (1)
8 345 (3)
9 313 (4)
2,9500
2,9400
2,9380
2,9500
2,9520
2,9540
44 177 (2)
3 478 (3)
699 (1)
2,6020
3,1780
17:30:00 MIR
(MIRACULUM)
1,2600
1,2600
1,3800
1,3400
1,2600(#)
6,35
0,00
(1,2600)
73
-
125 534
164 358
2 900 (2)
5 000 (1)
2 000 (1)
1,2950
1,2900
1,2800
1,3400
1,3450
1,3500
2 718 (1)
1 913 (1)
11 471 (1)
1,1350
1,3850
17:30:00 MRB
(MIRBUD)
1,6100
1,5750
1,6200
1,6200
1,6200(#)
0,31
0,31
(1,6150)
54
-
79 484
126 734
1 000 (1)
6 077 (3)
3 000 (2)
1,5900
1,5850
1,5800
1,6150
1,6200
1,6300
3 000 (2)
7 340 (4)
1 930 (1)
1,4550
1,7750
17:30:00 MKI1123
(MKI1123)





(103,2000)
-
-

-  (-)
-  (-)
-  (-)




-  (-)
-  (-)
-  (-)
99,2000
107,2000
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)
79,0000
75,0000
79,0000
75,0000
79,0000(#)
-5,06
0,00
(79,0000)
22
-
1 442
109 249
158 (3)
42 (3)
71 (2)
74,5000
74,0000
72,5000
79,0000
80,0000
81,0000
153 (4)
355 (2)
5 (1)
71,5000
86,5000
17:30:00 MLS
(MLSYSTEM)
108,0000
102,0000
109,0000
105,0000
105,0000(#)
0,48
0,48
(104,5000)
538
-
38 991
4 109 726
1 (1)
97 (2)
100 (1)
105,0000
104,0000
103,5000
106,0000
106,5000
107,0000
528 (4)
115 (1)
516 (6)
94,2000
114,5000
17:30:00 MBR
(MOBRUK)
242,0000
240,0000
246,0000
246,0000
2,50

(240,0000)
6
-
72
17 420
36 (1)
25 (2)
13 (2)
236,0000
222,0000
218,0000
246,0000
248,0000
254,0000
57 (4)
29 (1)
10 (1)
216,0000
264,0000
17:30:00 MOJ
(MOJ)





(1,2400)
-
-

2 000 (1)
12 448 (3)
3 000 (1)
1,2500
1,2400
1,2200
1,2800
1,2900
1,3000
500 (1)
508 (1)
7 869 (2)
1,1200
1,3600
17:30:00 MOL
(MOL)
22,2600
22,2600
22,9200
22,8200
22,8200(#)
3,82
3,82
(21,9800)
34
-
7 232
162 414
177 (1)
200 (1)
1 268 (4)
22,8000
22,4000
22,0000
22,8200
22,9000
22,9400
197 (2)
100 (1)
300 (2)
19,7900
24,1600
17:30:00 MON
(MONNARI)
2,0700
2,0200
2,0800
2,0700
-0,96

(2,0900)
38
-
44 024
90 443
1 279 (2)
5 285 (4)
7 786 (4)
2,0500
2,0400
2,0300
2,0900
2,1000
2,1100
8 615 (3)
4 185 (3)
7 000 (2)
1,8850
2,2900
17:30:00 MZN
(MORIZON)





(1,9700)
-
-

-  (-)
-  (-)
-  (-)




-  (-)
-  (-)
-  (-)

17:30:00 MSP
(MOSTALPLC)
8,7600
8,6000
8,7600
8,6000
0,00

(8,6000)
3
-
201
1 729
100 (1)
150 (1)
500 (1)
8,4000
8,3800
8,3600
8,6200
8,7600
8,7800
168 (2)
129 (1)
170 (1)
7,7400
9,4600
17:30:00 MSW
(MOSTALWAR)





(5,0600)
-
-

100 (1)
350 (1)
1 000 (1)
4,9000
4,8700
4,8500
5,0400
5,0600
5,0800
250 (1)
555 (2)
3 (1)
4,5600
5,5600
17:30:00 MSZ
(MOSTALZAB)
0,9000
0,8740
0,9000
0,8900
0,8900(#)
-1,11
-1,11
(0,9000)
41
-
44 361
39 112
1 866 (1)
4 858 (2)
2 400 (1)
0,8780
0,8720
0,8620
0,8900
0,8940
0,8980
900 (1)
2 499 (1)
2 786 (1)
0,8100
0,9900
17:30:00 ALR0421
(MRT0421)
102,5000
102,5000
102,5000
102,5000
0,34

(102,1500)
1
-
2
205
3 (1)
2 (1)
1 (1)
102,3300
102,1100
102,1000
103,2000
103,5000
103,8000
2 (1)
1 (1)
1 (1)
97,1500
107,1500
17:30:00 MZA
(MUZA)
2,3400
2,3400
2,3400
2,3400
-3,31

(2,4200)
1
-
1 386
3 243
3 319 (1)
200 (1)
601 (2)
2,2600
2,2200
2,2000
2,3600
2,6800
2,8800
3 178 (1)
400 (1)
200 (1)
2,1800
2,6600