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 GKI INTLBCO31997 INTLDAX30783 INTLEUD29124 INTLKGH29389 INTLNKX30825 INTLPKO30395 INTLSLV33381 INTLW2030577 INTSDAX33548 INTSJSW32375 INTSPGE26211 INTSW2020867 KGH LAB MBHPE14 MWT OW20C212200 OW20H202150 OW20J202050 OW20T201350 OW20U201700 OW20X202400 PPS PKO0827 PRZ1229 RCESXPP0823 RCFL2PKN1 RCFL3CORN RCFL3PALL3 RCFL4DNP RCFL5COCO1 RCFL6FW20 RCFS2COPP RCFS3COFF RCFS3RDGB RCFS4SUGA RCFS6SILVE RCGSX5E1221 RCRCPS1220 RCTLGOLD20 RCTLWHT006 RCTSNAG6 RHD SID1131 SNT VID1122 WZ0524
ostatnie notowanie: 07.08.2020
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 MBHPE14
(MBHPE14)





(100,0000)
-
-

-  (-)
-  (-)
-  (-)




-  (-)
-  (-)
-  (-)

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)
-
-

-  (-)
-  (-)
-  (-)




-  (-)
-  (-)
-  (-)
95,0000
105,0000
17:30:00 MBK0125
(MBK0125)





(101,0000)
-
-

2 (2)
1 (1)
2 (1)
100,6100
100,6000
100,3100
102,5000

2 (1)
-  (-)
-  (-)
97,0000
105,0000
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



-  (-)
-  (-)
-  (-)
97,2000
105,2000
17:30:00 MBW
(MBWS)
5,8900
5,6400
5,8900
5,6400
5,5000(#)
2,55
0,00
(5,5000)
2
-
132
745
1 500 (1)
594 (2)
276 (1)
5,6000
5,5000
5,4000
5,8000
5,8700
5,8800
200 (1)
1 000 (1)
234 (1)
4,9500
6,0500
17:30:00 MCF0222
(MCF0222)





(99,6000)
-
-

9 (1)
3 (1)
10 (1)
98,5600
98,5100
98,5000
99,5600
99,7900
99,8700
50 (1)
1 (1)
5 (1)
94,6000
104,6000
17:30:00 MCF1020
(MCF1020)





(99,0000)
-
-

3 (1)
4 (1)
6 (1)
99,1300
99,1200
99,0500
100,0000
100,1500
100,2000
28 (4)
37 (1)
20 (3)
94,0000
104,0000
17:30:00 MCF1121
(MCF1121)
99,6900
99,6900
99,7000
99,7000
0,71

(99,0000)
2
-
8
798
6 (1)
55 (1)
10 (1)
99,0100
99,0000
98,5000
99,6900
99,7000
99,7200
6 (1)
52 (2)
8 (1)
94,0000
104,0000
17:30:00 MCI
(MCI)
12,3000
11,3000
12,3000
11,7500
11,7500(#)
-3,69
-3,69
(12,2000)
29
-
7 669
90 275
950 (3)
1 195 (1)
600 (2)
11,7000
11,6000
11,5000
11,7500
11,8500
11,9000
31 (1)
2 000 (1)
400 (1)
11,0000
13,4000
17:30:00 MCM0820
(MCM0820)





(100,0000)
-
-

31 (1)
3 (1)
10 (1)
99,9000
99,8100
99,5500
100,1500
100,4100
100,4500
3 (1)
15 (1)
40 (1)
95,0000
105,0000
17:30:00 MDI
(MDIENERGIA)
5,6000
5,4000
6,1600
6,0000
6,0000(#)
15,38
15,38
(5,2000)
675
-
371 663
2 157 522
200 (1)
200 (1)
276 (1)
5,9200
5,9000
5,8800
6,0000
6,0400
6,1000
6 012 (1)
130 (1)
4 382 (6)
4,6800
5,7200
17:30:00 MCP
(MEDIACAP)
2,4200
2,4000
2,4400
2,4000
2,4200(#)
-0,41
0,41
(2,4100)
8
-
8 987
21 809
2 000 (1)
104 (1)
3 219 (1)
2,3800
2,3700
2,3300
2,4400
2,5800
2,5900
3 087 (1)
1 000 (1)
2 000 (1)
2,1700
2,6500
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)
27,8500
26,0000
28,4000
28,2000
28,2000(#)
1,08
1,08
(27,9000)
158
-
15 101
411 682
111 (1)
91 (1)
127 (1)
27,6000
27,5000
27,4000
28,2000
28,3000
28,4000
3 840 (3)
169 (1)
700 (1)
25,1500
30,6500
17:30:00 MEDYCZNYFIZ
(MEDYCZNYFIZ)





(154,9000)
-
-

340 (3)
11 (1)
11 (1)
144,1000
143,1000
142,1000
154,9000
155,0000
156,0000
25 (1)
30 (1)
30 (1)
139,4100
170,3900
17:30:00 MEG
(MEGARON)





(8,0000)
-
-

197 (1)
191 (3)
135 (1)
8,0500
8,0000
7,6000
10,8000
11,2000
12,9000
160 (1)
147 (1)
110 (1)
7,2000
8,8000
17:30:00 MNC
(MENNICA)
27,4000
23,0000
27,8000
26,0000
26,0000(#)
-5,11
-5,11
(27,4000)
236
-
20 334
518 094
200 (1)
200 (1)
514 (3)
25,6000
25,4000
25,2000
26,0000
26,8000
27,0000
244 (1)
389 (2)
805 (4)
24,8000
30,0000
17:30:00 MRC
(MERCATOR)
301,0000
256,0000
320,0000
320,0000
320,0000(#)
5,61
5,61
(303,0000)
4505
-
138 509
40 715 595
45 (1)
200 (1)
73 (3)
319,0000
316,0000
315,0000
320,0000
321,0000
322,0000
2 223 (8)
183 (4)
666 (9)
273,0000
333,0000
17:30:00 MCR
(MERCOR)
9,1000
8,9400
9,1000
8,9400
8,9400(#)
-3,87
-3,87
(9,3000)
2
-
1 075
9 771
925 (1)
900 (1)
250 (1)
8,9400
8,9200
8,8400
9,1000
9,2000
9,3000
1 000 (1)
1 075 (2)
309 (1)
8,3800
10,2000
17:30:00 MEX
(MEXPOLSKA)
1,5800
1,3200
1,6300
1,3200
1,3200(#)
-18,01
-18,01
(1,6100)
60
-
42 055
61 445
7 634 (4)
6 000 (1)
1 100 (1)
1,3200
1,3100
1,3000
1,5100
1,5500
1,5700
571 (1)
3 150 (2)
1 100 (1)
1,4500
1,7700
17:30:00 MFO
(MFO)
21,8000
21,4000
21,8000
21,4000
21,8000(#)
-1,83
0,00
(21,8000)
5
-
443
9 494
388 (2)
73 (1)
500 (1)
20,6000
20,2000
20,0000
21,4000
21,6000
22,4000
18 (1)
560 (2)
36 (1)
19,7000
23,8000
17:30:00 MIL0129
(MIL0129)





(97,6000)
-
-

1 (1)
-  (-)
-  (-)
95,6000

98,0000
100,0000
101,0000
1 (1)
1 (1)
1 (1)
93,6000
101,6000
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)
0,6700
0,6600
0,6700
0,6600
0,6600(#)
-5,71
-5,71
(0,7000)
5
-
5 460
3 639
585 (1)
1 500 (1)
1 234 (1)
0,6600
0,5720
0,5420
0,7000
0,7400
0,7950
23 069 (2)
3 500 (1)
3 769 (1)
0,6300
0,7700
17:30:00 MIL
(MILLENNIUM)
2,9460
2,8300
2,9460
2,9100
2,9100(#)
-0,68
-0,68
(2,9300)
872
-
1 267 659
3 664 575
15 096 (1)
321 (1)
2 660 (4)
2,9100
2,9060
2,9040
2,9160
2,9180
2,9200
6 444 (2)
357 (1)
3 161 (4)
2,6380
3,2220
17:30:00 MIR
(MIRACULUM)
1,3400
1,2700
1,3400
1,3000
1,2700(#)
-2,26
-4,51
(1,3300)
33
-
26 982
34 565
5 865 (2)
9 800 (3)
9 050 (2)
1,2700
1,2600
1,2500
1,3000
1,3200
1,3250
3 910 (4)
1 000 (1)
4 000 (1)
1,2000
1,4600
17:30:00 MRB
(MIRBUD)
1,5550
1,5350
1,5800
1,5700
1,5700(#)
0,00
0,00
(1,5700)
60
-
134 492
207 988
4 000 (1)
3 600 (1)
21 994 (2)
1,5550
1,5500
1,5450
1,5700
1,5750
1,5800
6 919 (4)
3 000 (1)
12 890 (4)
1,4150
1,7250
17:30:00 MKI1123
(MKI1123)





(103,2000)
-
-

-  (-)
-  (-)
-  (-)




-  (-)
-  (-)
-  (-)
98,2000
108,2000
17:30:00 MLP0225
(MLP0225)





(100,0000)
-
-

-  (-)
-  (-)
-  (-)




-  (-)
-  (-)
-  (-)
95,0000
105,0000
17:30:00 MLP0522
(MLP0522)





(100,0000)
-
-

-  (-)
-  (-)
-  (-)




-  (-)
-  (-)
-  (-)

17:30:00 MLP0523
(MLP0523)





(100,0000)
-
-

-  (-)
-  (-)
-  (-)




-  (-)
-  (-)
-  (-)
95,0000
105,0000
17:30:00 MLG
(MLPGROUP)
76,5000
72,0000
76,5000
76,5000
76,5000(#)
0,00
0,00
(76,5000)
16
-
668
48 349
130 (1)
150 (1)
174 (2)
71,5000
71,0000
70,0000
75,0000
76,5000
77,0000
21 (1)
168 (1)
340 (1)
69,0000
84,0000
17:30:00 MLS
(MLSYSTEM)
100,0000
94,2000
101,5000
100,0000
100,0000(#)
-0,99
-0,99
(101,0000)
646
-
28 054
2 754 551
195 (1)
171 (2)
62 (3)
99,8000
99,6000
99,0000
100,0000
101,0000
101,5000
106 (2)
40 (1)
79 (2)
91,0000
111,0000
17:30:00 MBR
(MOBRUK)
238,0000
236,0000
246,0000
236,0000
-0,84

(238,0000)
7
-
70
16 580
37 (1)
20 (3)
3 (1)
226,0000
222,0000
216,0000
236,0000
238,0000
240,0000
36 (1)
47 (1)
18 (1)
216,0000
260,0000
17:30:00 MOJ
(MOJ)
1,2400
1,2400
1,2400
1,2400
-4,62

(1,3000)
2
-
500
620
1 192 (1)
2 000 (1)
2 500 (1)
1,2400
1,2200
1,2100
1,2800
1,3000
1,3500
1 200 (1)
7 852 (2)
5 000 (1)
1,1700
1,4300
17:30:00 MOL
(MOL)
22,9600
22,4400
23,6000
23,6000
23,6000(#)
2,79
2,79
(22,9600)
48
-
7 762
180 035
130 (1)
54 (1)
100 (1)
23,0800
23,0000
22,9000
23,6000
23,9400
23,9600
45 (1)
70 (1)
50 (1)
20,6800
25,2400
17:30:00 MON
(MONNARI)
2,0700
1,9800
2,0700
1,9900
1,9900(#)
-4,78
-4,78
(2,0900)
65
-
81 849
164 366
8 (1)
500 (1)
200 (1)
1,9900
1,9800
1,9700
2,0100
2,0300
2,0500
110 (1)
1 500 (1)
3 000 (1)
1,8850
2,2900
17:30:00 MZN
(MORIZON)





(1,9700)
-
-

-  (-)
-  (-)
-  (-)




-  (-)
-  (-)
-  (-)

17:30:00 MSP
(MOSTALPLC)
8,8000
8,3600
8,8000
8,6000
9,9800(#)
-2,05
13,67
(8,7800)
14
-
2 591
21 979
410 (1)
190 (1)
250 (1)
8,3800
8,3600
8,3200
8,7000
8,7400
8,7600
152 (1)
128 (1)
180 (1)
7,9200
9,6400
17:30:00 MSW
(MOSTALWAR)
4,9000
4,8000
5,0000
5,0000
5,0000(#)
0,00
0,00
(5,0000)
8
-
827
4 016
141 (1)
1 469 (2)
305 (1)
4,8300
4,7200
4,6400
5,0000
5,0400
5,0800
159 (1)
250 (1)
1 203 (3)
4,5000
5,5000
17:30:00 MSZ
(MOSTALZAB)
0,8780
0,8580
0,8780
0,8720
-0,68

(0,8780)
37
-
33 550
28 994
1 883 (1)
2 961 (1)
6 550 (3)
0,8560
0,8540
0,8520
0,8700
0,8720
0,8760
1 346 (1)
1 500 (1)
3 500 (1)
0,7920
0,9640
17:30:00 ALR0421
(MRT0421)
103,0000
103,0000
103,0000
103,0000
0,49

(102,5000)
1
-
1
103
2 (1)
2 (1)
1 (1)
102,2800
102,1100
102,1000
103,2000
103,5000
103,8000
2 (1)
1 (1)
1 (1)
97,5000
107,5000
17:30:00 MZA
(MUZA)





(2,3600)
-
-

250 (1)
3 319 (1)
200 (1)
2,2800
2,2600
2,2200
2,3600
2,6800
2,8800
3 178 (1)
400 (1)
200 (1)
2,1400
2,5800
17:30:00 MVP0622
(MVP0622)
97,9000
97,9000
97,9000
97,9000
-1,61

(99,5000)
1
-
1
98
1 (1)
1 (1)
-  (-)
97,8500
97,2200
100,4000
100,5000
102,0000
1 (1)
1 (1)
2 (1)
93,9000
101,9000
17:30:00 MVP0821
(MVP0821)





(99,9000)
-
-

1 (1)
-  (-)
-  (-)
98,0000

99,8000
100,5000
102,0000
2 (1)
3 (1)
2 (1)
95,9000
103,9000
17:30:00 MVP1120
(MVP1120)





(99,5000)
-
-

2 (1)
-  (-)
-  (-)
99,2000

100,1900
100,6000
1 (1)
4 (1)
-  (-)
95,5000
103,5000
17:30:00 MVP1222
(MVP1222)





(99,5000)
-
-

1 (1)
1 (1)
1 (1)
97,8000
97,7000
96,0000
101,4000
101,5900
101,6000
2 (1)
1 (1)
1 (1)
94,5000
104,5000