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 BNPPBSK0524 BOS CIG ECH0423 ERG FATTZ20 FFINZ20 FOPLZ20 FUSDZ20 GNB0523 IBH1024 INTLAPL05264 INTLCDR28951 INTLDOW31039 INTLJSW32144 INTLNKX31898 INTLPLA29744 INTLUSD21279 INTLW2032185 INTSDBK10306 INTSHSC30650 INTSPGE23010 INTSVOW08334 JWC1120 KRU0621 MBHPA23 MKI1123 OR10623 OW20F201700 OW20G201650 OW20L201100 OW20R201575 OW20S201400 OW20U202300 PEX PHP0828 PRF0322 RCCMCAOPEN RCFL2GOLD2 RCFL3BOSS RCFL3LTS1 RCFL3WHT3 RCFL4PZU RCFL5SOY RCFL8PLAT RCFS2RWE RCFS3KGH RCFS4COFF1 RCFS5NAG2 RCFS7NAG RCGSDGP0924 RCRCCC1220 RCTLGAS6 RCTLSOY10 RCTSGOLD18 RCTSSOY07 SAK1131 SLU1129 TRI WCL1225
ostatnie notowanie: 05.06.2020
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 MBHPA23
(MBHPA23)





(101,8500)
-
-

-  (-)
-  (-)
-  (-)




-  (-)
-  (-)
-  (-)
96,8500
106,8500
17:30:00 MBHPA24
(MBHPA24)





(95,0000)
-
-

-  (-)
-  (-)
-  (-)




-  (-)
-  (-)
-  (-)
90,0000
100,0000
17:30:00 MBHPA25
(MBHPA25)





(99,0000)
-
-

-  (-)
-  (-)
-  (-)




-  (-)
-  (-)
-  (-)

17:30:00 MBHPA26
(MBHPA26)





(100,0000)
-
-

-  (-)
-  (-)
-  (-)




-  (-)
-  (-)
-  (-)

17:30:00 MBHPA27
(MBHPA27)





(100,0000)
-
-

-  (-)
-  (-)
-  (-)




-  (-)
-  (-)
-  (-)
95,0000
105,0000
17:30:00 MBHPA28
(MBHPA28)





(100,0000)
-
-

-  (-)
-  (-)
-  (-)




-  (-)
-  (-)
-  (-)

17:30:00 MBHPA31
(MBHPA31)





(100,0000)
-
-

-  (-)
-  (-)
-  (-)




-  (-)
-  (-)
-  (-)
95,0000
105,0000
17:30:00 MBHPA32
(MBHPA32)





(101,4000)
-
-

-  (-)
-  (-)
-  (-)




-  (-)
-  (-)
-  (-)

17:30:00 MBHPA33
(MBHPA33)





(100,0000)
-
-

-  (-)
-  (-)
-  (-)




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





(100,0000)
-
-

-  (-)
-  (-)
-  (-)




-  (-)
-  (-)
-  (-)

17:30:00 MBHPE05
(MBHPE05)





(100,0000)
-
-

-  (-)
-  (-)
-  (-)




-  (-)
-  (-)
-  (-)

17:30:00 MBHPE06
(MBHPE06)





(100,0000)
-
-

-  (-)
-  (-)
-  (-)




-  (-)
-  (-)
-  (-)

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)
-
-

-  (-)
-  (-)
-  (-)




-  (-)
-  (-)
-  (-)
95,0000
105,0000
17:30:00 MBHPE12
(MBHPE12)





(100,0000)
-
-

-  (-)
-  (-)
-  (-)




-  (-)
-  (-)
-  (-)

17:30:00 MBHPE13
(MBHPE13)





(100,0000)
-
-

-  (-)
-  (-)
-  (-)




-  (-)
-  (-)
-  (-)

17:30:00 MBHPE14
(MBHPE14)





(100,0000)
-
-

-  (-)
-  (-)
-  (-)




-  (-)
-  (-)
-  (-)

17:30:00 MBHPE15
(MBHPE15)





(100,0000)
-
-

-  (-)
-  (-)
-  (-)




-  (-)
-  (-)
-  (-)

17:30:00 MBHPE16
(MBHPE16)





(100,0000)
-
-

-  (-)
-  (-)
-  (-)




-  (-)
-  (-)
-  (-)

17:30:00 MBHPE17
(MBHPE17)





(100,0000)
-
-

-  (-)
-  (-)
-  (-)




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





(99,0000)
-
-

3 (1)
1 (1)
1 (1)
98,6100
98,6000
95,0000
100,0000
100,7000
101,0000
1 (1)
1 (1)
2 (2)
94,0000
104,0000
17:30:00 MBK1028
(MBK1028)





(101,5900)
-
-

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





(101,2000)
-
-

1 (1)
-  (-)
-  (-)
97,0000

102,0000

1 (1)
-  (-)
-  (-)
96,2000
106,2000
17:30:00 MBS0720




(99,9900)
-
-

25 (1)
-  (-)
-  (-)
97,0000

99,9900
100,0000
15 (1)
10 (1)
-  (-)
94,9900
104,9900
17:30:00 MBW
(MBWS)
8,3400
8,0000
8,3400
8,1400
8,1400(#)
-2,40
-2,40
(8,3400)
29
-
7 468
60 240
1 000 (1)
257 (2)
100 (1)
8,0000
7,9500
7,7600
8,4800
8,5000
8,6000
200 (1)
200 (1)
400 (1)
7,5100
9,1700
17:30:00 MCF0222
(MCF0222)
98,0000
98,0000
98,9900
98,9900
-0,01

(99,0000)
5
-
34
3 335
10 (1)
10 (1)
7 (1)
98,0000
97,5000
97,0200
98,9900
99,0000
99,7500
4 (1)
10 (1)
4 (1)
94,0000
104,0000
17:30:00 MCF1020
(MCF1020)
99,7000
99,6000
99,7000
99,7000
0,00

(99,7000)
7
-
41
4 086
7 (1)
3 (1)
10 (1)
99,5000
99,0100
98,5000
99,7000
99,9500
100,0000
1 (1)
8 (2)
20 (2)
94,7000
104,7000
17:30:00 MCF1121
(MCF1121)
98,0500
98,0000
99,0000
99,0000
0,56

(98,4500)
19
-
106
10 430
8 (1)
8 (1)
7 (1)
98,0500
97,8300
97,6500
98,9700
98,9800
99,0000
3 (1)
26 (1)
12 (2)
93,4500
103,4500
17:30:00 MCI
(MCI)
10,9000
10,9000
11,2000
11,2000
10,9000(#)
1,82
-0,91
(11,0000)
32
-
17 098
190 710
831 (1)
3 343 (3)
1 177 (2)
11,1000
11,0000
10,9500
11,2500
11,3000
11,5000
2 569 (4)
1 690 (3)
3 300 (4)
9,9000
12,1000
17:30:00 MCI0620
(MCI0620)





(99,7500)
-
-

-  (-)
-  (-)
-  (-)


100,1800
100,2000
100,5000
8 (1)
95 (1)
38 (1)
94,7500
104,7500
17:30:00 MCM0620
(MCM0620)
99,7500
99,7500
99,7500
99,7500
0,00

(99,7500)
1
-
1
100
4 (1)
10 (1)
30 (1)
99,7500
99,5000
99,1100
99,9500
100,0000
100,1000
20 (1)
15 (1)
45 (1)
95,7500
103,7500
17:30:00 MCM0820
(MCM0820)





(99,9000)
-
-

2 (1)
10 (1)
10 (1)
99,5200
99,5100
99,5000
100,0500
100,1500
100,2000
15 (1)
5 (1)
85 (1)
94,9000
104,9000
17:30:00 MDI
(MDIENERGIA)
2,8000
2,8000
2,9700
2,9200
2,9700(#)
2,82
4,58
(2,8400)
8
-
1 668
4 858
390 (1)
1 500 (1)
3 690 (2)
2,8500
2,8200
2,8100
2,9500
2,9700
3,0000
2 553 (1)
1 933 (4)
597 (1)
2,5600
3,1200
17:30:00 MCP
(MEDIACAP)
1,8700
1,8700
2,1300
2,0200
2,1100(#)
4,12
8,76
(1,9400)
35
-
377 718
739 370
4 900 (1)
9 490 (2)
4 250 (1)
1,9850
1,9800
1,9650
2,0200
2,0400
2,0500
10 (1)
500 (1)
1 000 (2)
1,7500
2,1300
17:30:00 MTL
(MEDIATEL)



0,0111(#)

-98,50
(0,7400)
-
-

210 (1)
1 111 (1)
-  (-)
0,5000
0,0111
-1,0000
0,0100
0,7300
1 272 (7)
47 (1)
1 250 (1)
0,6660
0,8140
17:30:00 MDG
(MEDICALG)
20,5000
20,1000
20,9500
20,3000
20,3000(#)
-0,98
-0,98
(20,5000)
119
-
10 078
204 941
133 (2)
175 (2)
1 000 (2)
20,2500
20,2000
20,1500
20,3000
20,5000
20,6500
155 (1)
400 (1)
90 (1)
18,4600
22,5500
17:30:00 MEDYCZNYFIZ
(MEDYCZNYFIZ)





(138,0500)
-
-

87 (1)
80 (1)
20 (1)
135,1000
135,0100
133,2000
138,2000
138,7000
139,9000
24 (1)
88 (1)
50 (1)
124,2500
151,8500
17:30:00 MEG
(MEGARON)





(7,6000)
-
-

135 (1)
10 (1)
1 (1)
7,6000
7,5000
5,6500
9,3000
9,3500
10,8000
18 (1)
250 (2)
147 (1)
6,8500
8,3500
17:30:00 MNC
(MENNICA)
19,4000
19,2000
19,6000
19,4000
-1,52

(19,7000)
22
-
1 378
26 705
100 (1)
45 (2)
80 (1)
19,3000
19,2000
18,9000
19,6000
19,7000
19,8000
700 (2)
1 192 (2)
72 (1)
17,8000
21,6000
17:30:00 MRC
(MERCATOR)
47,8000
46,2000
47,8000
47,5000
47,5000(#)
1,06
1,06
(47,0000)
413
-
66 976
3 154 431
28 (1)
940 (2)
6 450 (6)
47,2000
47,1000
47,0000
47,5000
47,6000
47,7000
2 499 (4)
1 302 (4)
263 (2)
42,3000
51,6000
17:30:00 MCR
(MERCOR)
7,6600
7,6000
7,8600
7,8000
7,8000(#)
4,00
4,00
(7,5000)
55
-
14 890
115 069
500 (1)
2 042 (4)
168 (2)
7,7200
7,7000
7,6000
7,8000
7,8200
7,8600
97 (1)
363 (1)
150 (1)
6,7600
8,2400
17:30:00 MEX
(MEXPOLSKA)
2,2200
2,2200
2,4000
2,3800
2,3800(#)
-3,25
-3,25
(2,4600)
22
-
13 950
32 574
5 545 (3)
1 060 (1)
3 000 (1)
2,3000
2,2600
2,2400
2,3800
2,4600
2,4800
1 999 (1)
450 (1)
2 000 (1)
2,2200
2,7000
17:30:00 MFO
(MFO)
22,0000
21,8000
22,8000
21,8000
22,0000(#)
0,00
0,92
(21,8000)
17
-
2 924
64 309
365 (1)
50 (1)
50 (1)
21,6000
21,0000
20,6000
22,6000
22,8000
23,0000
331 (1)
80 (1)
50 (1)
19,7000
23,8000
17:30:00 MIL0129
(MIL0129)





(97,5000)
-
-

1 (1)
-  (-)
-  (-)
95,0000

98,0000
100,0000
101,0000
5 (2)
1 (1)
1 (1)
93,5000
101,5000
17:30:00 MIL1227
(MIL1227)
96,9700
96,9700
96,9800
96,9800
-0,02

(97,0000)
2
-
2
194
1 (1)
-  (-)
-  (-)
94,0000

97,9900
98,0000
100,0000
1 (1)
1 (1)
1 (1)
92,9800
100,9800
17:30:00 MLK
(MILKILAND)
0,4820
0,4600
0,4820
0,4600
0,4600(#)
-4,56
-4,56
(0,4820)
14
-
18 168
8 497
1 726 (2)
700 (1)
4 923 (1)
0,4600
0,4500
0,4460
0,5000
0,5190
0,5200
710 (1)
10 000 (2)
14 000 (2)
0,4338
0,5302
17:30:00 MIL
(MILLENNIUM)
3,1400
3,0980
3,3620
3,2500
3,2500(#)
6,35
6,35
(3,0560)
5877
-
10 336 034
33 703 933
4 714 (5)
9 866 (3)
4 976 (2)
3,2500
3,2480
3,2460
3,2600
3,2640
3,2700
585 (1)
2 500 (1)
1 656 (1)
2,7520
3,3600
17:30:00 MIR
(MIRACULUM)
1,2600
1,2600
1,3400
1,2600
1,2600(#)
0,40
0,40
(1,2550)
73
-
105 386
136 416
1 000 (1)
4 099 (3)
8 606 (4)
1,2400
1,2300
1,2200
1,2800
1,2900
1,3000
1 000 (1)
2 677 (2)
1 000 (1)
1,1300
1,3800
17:30:00 MRB
(MIRBUD)
1,2400
1,2200
1,2800
1,2500
1,2500(#)
2,04
2,04
(1,2250)
146
-
425 096
532 378
2 546 (2)
5 849 (4)
10 474 (7)
1,2350
1,2300
1,2250
1,2500
1,2600
1,2650
20 831 (5)
5 000 (1)
7 000 (2)
1,1050
1,3450