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 ASE BNPPBSK0423 BBT CPD DS1030 ENG FMF FEURU20 FMILZ20 FUSDM20 GNB0323 HDR INTLADS14902 INTLCDR22863 INTLDOW31039 INTLKGH29397 INTLNOK02501 INTLPZU15941 INTLW2028571 INTSBCO28043 INTSESX26021 INTSLTS27912 INTSPKN20024 INTSW2020875 KCI KRU1121 MBHPA33 MOL OTS OW20F201875 OW20G202000 OW20L202000 OW20R201800 OW20S201850 OW20X201700 PEOH213 PKN0622 PRT RCESX5E0623 RCFL2OPL1 RCFL3COFF3 RCFL3OIL3 RCFL4COPP3 RCFL4TOTF RCFL6COFF1 RCFS1COFF RCFS3ALV RCFS3NAG2 RCFS4LIGH1 RCFS5SBO1 RCFS8OIL1 RCGSXLV1220 RCRPKN0921 RCTLGOLD16 RCTLWHT003 RCTSGOLD26 RCTSTOTF2 SBR0325 SPH UCEXSX50E0125 WMA1128
ostatnie notowanie: 29.05.2020
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 MBHPA33
(MBHPA33)





(100,0000)
-
-

-  (-)
-  (-)
-  (-)




-  (-)
-  (-)
-  (-)
95,0000
105,0000
17:30:00 MBHPA35
(MBHPA35)





(100,0000)
-
-

-  (-)
-  (-)
-  (-)




-  (-)
-  (-)
-  (-)
98,0000
102,0000
17:30:00 MBHPE05
(MBHPE05)





(100,0000)
-
-

-  (-)
-  (-)
-  (-)




-  (-)
-  (-)
-  (-)
95,0000
105,0000
17:30:00 MBHPE06
(MBHPE06)





(100,0000)
-
-

-  (-)
-  (-)
-  (-)




-  (-)
-  (-)
-  (-)
95,0000
105,0000
17:30:00 MBHPE07
(MBHPE07)





(100,0000)
-
-

-  (-)
-  (-)
-  (-)




-  (-)
-  (-)
-  (-)

17:30:00 MBHPE10
(MBHPE10)





(100,0000)
-
-

-  (-)
-  (-)
-  (-)




-  (-)
-  (-)
-  (-)
95,0000
105,0000
17:30:00 MBHPE11
(MBHPE11)





(100,0000)
-
-

-  (-)
-  (-)
-  (-)




-  (-)
-  (-)
-  (-)

17:30:00 MBHPE12
(MBHPE12)





(100,0000)
-
-

-  (-)
-  (-)
-  (-)




-  (-)
-  (-)
-  (-)
95,0000
105,0000
17:30:00 MBHPE13
(MBHPE13)





(100,0000)
-
-

-  (-)
-  (-)
-  (-)




-  (-)
-  (-)
-  (-)

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)
-
-

-  (-)
-  (-)
-  (-)




-  (-)
-  (-)
-  (-)

17:30:00 MBK0125
(MBK0125)
99,0000
99,0000
99,0000
99,0000
-1,49

(100,5000)
1
-
1
99
1 (1)
1 (1)
-  (-)
98,5000
95,0000
100,0000
100,7000
101,0000
1 (1)
1 (1)
2 (2)

17:30:00 MBK1028
(MBK1028)





(101,5900)
-
-

1 (1)
1 (1)
-  (-)
98,0000
97,0000
99,0000
100,0000
101,0000
1 (1)
1 (1)
1 (1)
96,5900
106,5900
17:30:00 MBK1030
(MBK1030)





(101,2000)
-
-

1 (1)
-  (-)
-  (-)
97,0000

102,0000

1 (1)
-  (-)
-  (-)

17:30:00 MBS0720




(99,9800)
-
-

10 (1)
12 (1)
-  (-)
93,5000
90,0000
99,9900
100,0000
15 (1)
10 (1)
-  (-)
94,9800
104,9800
17:30:00 MBW
(MBWS)
8,2100
7,9500
8,2500
7,9500
7,9500(#)
-3,17
-3,17
(8,2100)
19
-
2 440
19 714
62 (1)
371 (1)
1 (1)
7,9100
7,3100
7,2000
7,9500
8,3000
8,4000
1 (1)
10 (1)
200 (1)
7,3900
9,0300
17:30:00 MCF0222
(MCF0222)





(98,5000)
-
-

4 (1)
7 (1)
10 (1)
97,0200
97,0100
97,0000
98,4900
98,5000
99,0000
4 (1)
14 (2)
4 (1)
93,5000
103,5000
17:30:00 MCF1020
(MCF1020)





(99,7000)
-
-

5 (2)
10 (1)
24 (1)
99,0100
98,5000
97,0100
99,9500
100,0000
100,4000
8 (2)
20 (2)
4 (1)
94,7000
104,7000
17:30:00 MCF1121
(MCF1121)
97,9900
97,9900
98,0000
98,0000
0,67

(97,3500)
5
-
24
2 352
6 (1)
4 (1)
30 (1)
97,4100
97,4000
97,3500
98,0000
98,4500
98,4800
55 (2)
6 (1)
11 (1)
92,3500
102,3500
17:30:00 MCI
(MCI)
10,8500
10,8500
11,2000
11,1000
0,91

(11,0000)
17
-
10 550
117 950
1 000 (1)
1 610 (1)
1 002 (2)
11,0500
11,0000
10,8500
11,1500
11,2000
11,2500
335 (1)
1 200 (1)
950 (2)
9,9000
12,1000
17:30:00 MCI0620
(MCI0620)





(99,7500)
-
-

5 (1)
50 (1)
5 (1)
99,3000
98,1000
96,0100
100,0000
100,1000
100,2000
45 (1)
25 (1)
25 (1)

17:30:00 MCM0620
(MCM0620)





(99,8000)
-
-

10 (1)
10 (1)
30 (1)
99,2100
99,2000
99,1100
99,9000
99,9900
100,0000
10 (1)
1 (1)
45 (2)
94,8000
104,8000
17:30:00 MCM0820
(MCM0820)





(100,0000)
-
-

13 (2)
5 (1)
-  (-)
99,3000
99,1000
100,0000
100,1000
100,2000
50 (1)
20 (1)
50 (3)

17:30:00 MDI
(MDIENERGIA)
2,8000
2,8000
3,0800
2,8500
2,8500(#)
-3,06
-3,06
(2,9400)
36
-
23 401
69 357
2 054 (1)
284 (1)
2 674 (1)
2,8500
2,8000
2,7200
2,9200
2,9300
2,9400
336 (1)
672 (2)
2 261 (1)
2,6500
3,2300
17:30:00 MCP
(MEDIACAP)
1,3600
1,3600
1,4650
1,4100
6,02

(1,3300)
5
-
11 746
16 529
6 700 (2)
2 066 (1)
745 (1)
1,4100
1,4000
1,3500
1,4700
1,4800
1,5200
80 (1)
500 (1)
545 (1)
1,2000
1,4600
17:30:00 MTL
(MEDIATEL)



0,0100(#)

-98,65
(0,7400)
-
-

210 (1)
-  (-)
-  (-)
0,5000

-1,0000
0,0100
0,5000
1 266 (6)
47 (1)
8 (1)
0,6660
0,8140
17:30:00 MDG
(MEDICALG)
20,6000
20,0000
20,6000
20,4000
20,4000(#)
-0,49
-0,49
(20,5000)
68
-
4 971
100 035
50 (1)
100 (1)
41 (1)
19,9600
19,9400
19,9200
20,4000
20,8000
20,9000
808 (6)
290 (2)
200 (1)
18,4600
22,5500
17:30:00 MEDYCZNYFIZ
(MEDYCZNYFIZ)
135,8000
135,2500
135,8000
135,8000
1,34

(134,0000)
2
-
120
16 285
6 (1)
98 (2)
111 (2)
134,1000
133,1000
132,1500
137,1000
139,9000
144,0000
80 (1)
100 (1)
100 (1)
120,6000
147,4000
17:30:00 MEG
(MEGARON)





(7,5500)
-
-

169 (1)
760 (3)
146 (1)
7,6000
7,5000
6,8000
9,0000
9,3500
10,8000
28 (1)
250 (2)
147 (1)
6,8000
8,3000
17:30:00 MNC
(MENNICA)
18,7000
18,5000
18,7000
18,7000
18,7000(#)
0,00
0,00
(18,7000)
17
-
2 711
50 474
424 (2)
958 (3)
907 (5)
18,5000
18,3000
18,2000
18,8000
18,9000
19,0000
185 (2)
257 (3)
1 173 (5)
16,9000
20,4000
17:30:00 MRC
(MERCATOR)
40,4000
40,1000
42,7000
42,5000
42,5000(#)
2,66
2,66
(41,4000)
458
-
58 220
2 401 510
100 (2)
205 (3)
150 (2)
42,0000
41,5000
41,2000
42,5000
42,6000
42,7000
116 (1)
1 000 (1)
207 (3)
37,3000
45,5000
17:30:00 MCR
(MERCOR)
7,1600
7,0400
7,2800
7,1200
-1,39

(7,2200)
7
-
161
1 150
145 (1)
50 (1)
10 (1)
7,0400
7,0200
7,0000
7,1200
7,1400
7,1600
65 (1)
101 (1)
900 (1)
6,5000
7,9400
17:30:00 MEX
(MEXPOLSKA)
2,1000
2,0600
2,1000
2,1000
2,1000(#)
1,94
1,94
(2,0600)
9
-
3 718
7 661
715 (2)
530 (1)
650 (2)
2,0600
1,9100
1,9000
2,1000
2,1200
2,1400
217 (1)
4 346 (3)
400 (1)
1,8600
2,2600
17:30:00 MFO
(MFO)
20,0000
19,6000
20,0000
19,6000
20,0000(#)
0,51
2,56
(19,5000)
7
-
779
15 518
75 (1)
388 (1)
41 (1)
19,6000
19,5000
19,0000
19,8000
19,9000
20,0000
576 (2)
1 074 (1)
14 (1)
17,6000
21,4000
17:30:00 MIL0129
(MIL0129)





(97,5000)
-
-

1 (1)
-  (-)
-  (-)
95,5000

98,0000
99,0000
100,0000
1 (1)
4 (1)
1 (1)

17:30:00 MIL1227
(MIL1227)





(97,0000)
-
-

1 (1)
-  (-)
-  (-)
95,0000

97,5000
98,0000
99,0000
1 (1)
1 (1)
1 (1)

17:30:00 MLK
(MILKILAND)
0,4800
0,4800
0,4900
0,4900
0,5280(#)
6,29
14,53
(0,4610)
6
-
1 900
924
11 000 (1)
850 (1)
2 150 (2)
0,5280
0,4900
0,4800
0,5000
0,5280
0,5600
10 000 (1)
1 000 (1)
1 613 (1)
0,4149
0,5071
17:30:00 MIL
(MILLENNIUM)
2,6300
2,4860
2,7040
2,4860
2,4860(#)
-8,54
-8,54
(2,7180)
8386
-
66 793 073
167 119 687
3 949 910 (46)
397 458 (7)
13 251 (3)
2,4860
2,4840
2,4820
2,4860
2,5000
2,5100
114 426 (1)
777 (1)
1 651 147 (1)
2,4480
2,9880
17:30:00 MIR
(MIRACULUM)
1,2100
1,2000
1,2450
1,2400
1,2100(#)
2,06
-0,41
(1,2150)
60
-
137 788
166 741
1 250 (1)
2 000 (1)
2 200 (1)
1,1950
1,1900
1,1850
1,2400
1,2450
1,2500
2 290 (1)
2 066 (2)
3 410 (3)
1,0950
1,3350
17:30:00 MRB
(MIRBUD)
1,2850
1,2500
1,2900
1,2900
1,2900(#)
0,39
0,39
(1,2850)
111
-
285 027
363 299
2 000 (1)
7 350 (5)
1 891 (2)
1,2650
1,2600
1,2550
1,2900
1,2950
1,3000
3 819 (2)
18 159 (4)
37 850 (5)
1,1600
1,4100
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)
-
-

-  (-)
-  (-)
-  (-)




-  (-)
-  (-)
-  (-)
95,0000
105,0000
17:30:00 MLP0523
(MLP0523)





(100,0000)
-
-

-  (-)
-  (-)
-  (-)




-  (-)
-  (-)
-  (-)

17:30:00 MLG
(MLPGROUP)
59,5000
59,5000
60,0000
60,0000
4,35

(57,5000)
13
-
95
5 653
17 (1)
25 (1)
91 (4)
57,5000
55,5000
55,0000
59,5000
64,0000
128,0000
14 (1)
65 (2)
84 (1)
52,0000
63,0000
17:30:00 MLS
(MLSYSTEM)
33,8000
32,1000
33,8000
32,5000
32,5000(#)
-4,13
-4,13
(33,9000)
201
-
20 103
658 179
70 (1)
36 (2)
156 (3)
32,4000
32,3000
32,2000
32,5000
32,8000
33,0000
250 (1)
307 (1)
521 (2)
30,6000
37,2000
17:30:00 MBR
(MOBRUK)
180,0000
180,0000
180,0000
180,0000
180,0000(#)
0,00
0,00
(180,0000)
2
-
6
1 080
20 (3)
45 (1)
30 (1)
177,0000
173,0000
172,0000
180,0000
181,0000
183,0000
52 (3)
53 (1)
40 (1)
162,0000
198,0000
17:30:00 MOJ
(MOJ)





(0,7950)
-
-

1 900 (1)
11 100 (2)
10 000 (1)
0,7550
0,7500
0,6550
0,7950
0,8000
0,8100
7 979 (1)
14 431 (2)
5 000 (2)
0,7200
0,8700