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 INTLNKX00794 INTLPKN30452 INTLSLV33332 INTLW2028811 INTSDAX25783 INTSHSC27102 INTSPGE10108 INTSW2019596 KDM KRU1221 MBHPE06 MZA OW20C211700 OW20H202025 OW20J201800 OW20T201225 OW20U201450 OW20X201900 PEOH217 PKN0921 PRZ0924 RCESX7E0621 RCFL2PALL2 RCFL3COFF2 RCFL3OIL3 RCFL4COPP2 RCFL4WHT RCFL6COPP1 RCFS2BZW RCFS3CDPRO1 RCFS3PKN1 RCFS4RDGB RCFS6OIL RCGSDGP0921 RCRBSPX1122 RCTLGOLD16 RCTLSUGA22 RCTSNAG12 RCWHTAOPEN SGEDESEP1124 SWK1124 VTI WS0922
ostatnie notowanie: 04.08.2020
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
09:00:00 MBHPE06
(MBHPE06)





(100,0000)
-
-

-  (-)
-  (-)
-  (-)




-  (-)
-  (-)
-  (-)

09:00:00 MBHPE07
(MBHPE07)





(100,0000)
-
-

-  (-)
-  (-)
-  (-)




-  (-)
-  (-)
-  (-)

09:00:00 MBHPE10
(MBHPE10)





(100,0000)
-
-

-  (-)
-  (-)
-  (-)




-  (-)
-  (-)
-  (-)
95,0000
105,0000
09:00:00 MBHPE11
(MBHPE11)





(100,0000)
-
-

-  (-)
-  (-)
-  (-)




-  (-)
-  (-)
-  (-)

09:00:00 MBHPE13
(MBHPE13)





(100,0000)
-
-

-  (-)
-  (-)
-  (-)




-  (-)
-  (-)
-  (-)

09:00:00 MBHPE14
(MBHPE14)





(100,0000)
-
-

-  (-)
-  (-)
-  (-)




-  (-)
-  (-)
-  (-)
95,0000
105,0000
09:00:00 MBHPE15
(MBHPE15)





(100,0000)
-
-

-  (-)
-  (-)
-  (-)




-  (-)
-  (-)
-  (-)

09:00:00 MBHPE16
(MBHPE16)





(100,0000)
-
-

-  (-)
-  (-)
-  (-)




-  (-)
-  (-)
-  (-)

09:00:00 MBHPE17
(MBHPE17)





(100,0000)
-
-

-  (-)
-  (-)
-  (-)




-  (-)
-  (-)
-  (-)

09:00:00 MBK0125
(MBK0125)





(101,0000)
-
-

1 (1)
1 (1)
2 (1)
100,6000
100,5100
100,3100


-  (-)
-  (-)
-  (-)

09:00:00 MBK1028
(MBK1028)





(101,5900)
-
-

1 (1)
-  (-)
-  (-)
97,0000

100,0000

1 (1)
-  (-)
-  (-)
96,5900
106,5900
09:00:00 MBK1030
(MBK1030)





(101,2000)
-
-

1 (1)
-  (-)
-  (-)
97,0000



-  (-)
-  (-)
-  (-)

15:07:22 MBW
(MBWS)
5,9000
5,4500
5,9000
5,4500
5,5000(#)
-1,62
-0,72
(5,5400)
6
-
628
3 438
804 (1)
766 (2)
1 395 (1)
5,4500
5,4000
5,3800
5,6000
5,6400
5,8500
2 360 (1)
1 330 (1)
115 (1)
4,9900
6,0900
09:00:00 MCF0222
(MCF0222)





(99,7900)
-
-

3 (1)
10 (1)
1 (1)
98,5100
98,5000
80,0000
99,7900
99,8700
99,8800
6 (2)
5 (1)
8 (1)
94,7900
104,7900
09:00:00 MCF1020
(MCF1020)
100,0000
100,0000
100,0000
100,0000
100,0000(#)
0,00
0,00
(100,0000)
1
-
5
500
5 (1)
10 (1)
1 (1)
99,0000
98,7000
80,0000
100,0000
100,0500
100,1500
5 (2)
6 (1)
37 (1)
95,0000
105,0000
11:53:09 MCF1121
(MCF1121)
98,5000
98,5000
99,1100
98,5000
-0,72

(99,2100)
5
-
15
1 485
10 (1)
10 (1)
-  (-)
99,0000
98,5000
99,5000
99,6900
99,7000
1 (1)
7 (1)
53 (2)
94,2100
104,2100
14:45:14 MCI
(MCI)
12,6500
12,0000
12,6500
12,0000
-3,23

(12,4000)
37
-
5 666
69 162
369 (1)
10 (1)
510 (2)
12,0000
11,9500
11,9000
12,1000
12,1500
12,3000
170 (1)
856 (1)
965 (1)
11,2000
13,6000
09:00:00 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)

16:12:24 MDI
(MDIENERGIA)
4,6500
4,5100
5,1000
5,1000
6,5000(#)
24,09
58,15
(4,1100)
193
-
131 763
623 712
42 590 (61)
1 000 (1)
5 (1)
-1,0000
7,2000
7,0000
-1,0000
4,4900
4,6500
3 620 (6)
15 091 (9)
11 (1)
3,7000
4,5200
16:12:20 MCP
(MEDIACAP)
2,5000
2,3700
2,5500
2,4600
-1,60

(2,5000)
93
-
25 240
61 564
100 (1)
475 (1)
104 (1)
2,4100
2,4000
2,3700
2,4600
2,5500
2,5800
1 130 (1)
1 649 (1)
1 200 (1)
2,2500
2,7500
15:30:00 MTL
(MEDIATEL)



0,0111(#)

-98,50
(0,7400)
-
-

210 (1)
1 111 (1)
-  (-)
0,5000
0,0111
-1,0000
0,0100
0,7400
1 182 (8)
47 (1)
543 (1)
0,6660
0,8140
16:13:48 MDG
(MEDICALG)
30,0000
27,0000
30,0000
27,0000
27,0000(#)
-6,25
-6,25
(28,8000)
206
-
19 726
551 692
66 (1)
50 (1)
39 (1)
27,0500
27,0000
26,7000
27,3500
27,4000
27,5000
50 (1)
100 (1)
1 260 (2)
25,9500
31,6500
09:00:00 MEDYCZNYFIZ
(MEDYCZNYFIZ)





(154,9000)
-
-

330 (3)
11 (1)
30 (2)
142,1000
141,1000
140,2000
155,0000
156,0000
30 (1)
30 (1)
-  (-)
139,4100
170,3900
15:30:00 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
16:14:35 MNC
(MENNICA)
28,0000
26,8000
28,4000
27,4000
28,0000(#)
0,00
2,19
(27,4000)
310
-
41 062
1 137 822
400 (1)
1 718 (6)
40 (1)
27,0000
26,8000
26,6000
27,4000
27,6000
27,8000
95 (1)
557 (3)
400 (1)
24,8000
30,0000
16:13:51 MRC
(MERCATOR)
328,0000
303,0000
328,0000
318,0000
328,0000(#)
-4,22
-1,20
(332,0000)
2686
-
72 063
22 727 493
173 (6)
221 (6)
277 (2)
316,0000
315,0000
314,0000
318,0000
319,0000
319,0000
135 (3)
404 (5)
320 (4)
299,0000
365,0000
15:09:05 MCR
(MERCOR)
9,1200
8,9600
9,3000
9,0200
-3,84

(9,3800)
15
-
2 832
25 840
377 (1)
504 (2)
78 (1)
9,0200
9,0000
8,9800
9,2000
9,2600
9,2800
17 (1)
99 (1)
99 (1)
8,4600
10,3000
15:53:25 MEX
(MEXPOLSKA)
1,7500
1,6200
1,7500
1,6200
-5,81

(1,7200)
18
-
10 818
18 160
1 400 (2)
1 000 (1)
4 800 (1)
1,6200
1,6000
1,5800
1,6800
1,7300
1,7400
4 860 (1)
590 (1)
516 (1)
1,5500
1,8900
15:16:30 MFO
(MFO)
20,6000
20,6000
20,6000
20,6000
20,6000(#)
0,00
0,00
(20,6000)
5
-
106
2 184
80 (3)
443 (2)
500 (1)
20,6000
20,4000
20,0000
21,4000
22,6000
23,0000
380 (1)
100 (2)
121 (2)
18,6000
22,6000
09:00:00 MIL0129
(MIL0129)





(97,6000)
-
-

1 (1)
-  (-)
-  (-)
95,6000

98,0000
100,0000
101,0000
1 (1)
1 (1)
1 (1)

09:00:00 MIL1227
(MIL1227)





(96,8400)
-
-

1 (1)
-  (-)
-  (-)
95,0000

99,1900
99,2000
100,0000
1 (1)
1 (1)
1 (1)
91,8400
101,8400
16:10:37 MLK
(MILKILAND)
0,7990
0,7990
0,7990
0,7990
0,7990(#)
0,00
0,00
(0,7990)
5
-
3 575
2 856
100 (1)
4 000 (1)
1 000 (1)
-1,0000
0,7500
0,7400
0,7990
0,8000
0,8100
38 386 (2)
10 000 (1)
4 289 (1)
0,7191
0,8789
16:14:14 MIL
(MILLENNIUM)
2,8580
2,8500
2,9500
2,8980
2,8580(#)
2,77
1,35
(2,8200)
910
-
1 724 143
5 001 678
6 972 (4)
5 000 (3)
4 700 (2)
2,8920
2,8900
2,8880
2,8980
2,9000
2,9020
3 858 (3)
16 200 (4)
3 700 (1)
2,5380
3,1020
16:12:49 MIR
(MIRACULUM)
1,3100
1,2300
1,3100
1,2400
1,3100(#)
-4,25
1,16
(1,2950)
43
-
59 878
76 111
2 707 (2)
1 000 (1)
3 000 (1)
1,2400
1,2300
1,2250
1,2600
1,2700
1,2800
999 (1)
5 935 (1)
1 000 (1)
1,1700
1,4200
15:45:20 MRB
(MIRBUD)
1,6400
1,5700
1,6700
1,6000
1,6400(#)
-0,62
1,86
(1,6100)
104
-
182 966
296 832
3 596 (2)
1 500 (1)
13 298 (4)
1,5800
1,5750
1,5700
1,6150
1,6200
1,6250
3 600 (1)
1 000 (1)
4 255 (2)
1,4500
1,7700
09:00:00 MKI1123
(MKI1123)





(103,2000)
-
-

-  (-)
-  (-)
-  (-)




-  (-)
-  (-)
-  (-)

09:00:00 MLP0225
(MLP0225)





(100,0000)
-
-

-  (-)
-  (-)
-  (-)




-  (-)
-  (-)
-  (-)
95,0000
105,0000
09:00:00 MLP0522
(MLP0522)





(100,0000)
-
-

-  (-)
-  (-)
-  (-)




-  (-)
-  (-)
-  (-)
95,0000
105,0000
09:00:00 MLP0523
(MLP0523)





(100,0000)
-
-

-  (-)
-  (-)
-  (-)




-  (-)
-  (-)
-  (-)
95,0000
105,0000
13:47:31 MLG
(MLPGROUP)
80,0000
75,0000
83,0000
79,0000
80,0000(#)
-0,63
0,63
(79,5000)
34
-
1 409
106 520
123 (3)
36 (2)
12 (1)
75,0000
74,0000
73,0000
79,0000
81,5000
82,0000
56 (2)
90 (1)
50 (1)
72,0000
87,0000
16:10:50 MLS
(MLSYSTEM)
99,0000
99,0000
107,0000
104,0000
99,0000(#)
6,56
1,43
(97,6000)
1041
-
82 574
8 588 600
20 (1)
93 (1)
421 (3)
104,0000
103,5000
103,0000
104,5000
105,0000
106,0000
8 (1)
198 (5)
2 326 (11)
88,0000
107,0000
11:03:10 MBR
(MOBRUK)
244,0000
240,0000
244,0000
240,0000
0,00

(240,0000)
2
-
21
5 044
36 (1)
5 (1)
3 (1)
234,0000
222,0000
216,0000
240,0000
244,0000
246,0000
25 (1)
33 (1)
13 (1)
216,0000
264,0000
16:03:36 MOJ
(MOJ)
1,2100
1,2100
1,2700
1,2400
3,33

(1,2000)
3
-
684
836
108 (1)
5 800 (4)
7 131 (2)
1,2400
1,2100
1,2000
1,2700
1,2800
1,3000
1 008 (2)
2 900 (1)
7 869 (2)
1,0800
1,3200
16:13:52 MOL
(MOL)
22,2800
21,8200
22,2800
21,9000
22,3200(#)
-1,71
0,18
(22,2800)
25
-
2 466
54 375
500 (2)
1 000 (1)
46 (1)
21,8000
21,7000
21,5200
21,9000
22,0200
22,3200
1 000 (2)
1 000 (1)
5 300 (2)
20,0600
24,5000
15:09:39 MON
(MONNARI)
2,0800
2,0600
2,1000
2,0600
2,0800(#)
0,00
0,97
(2,0600)
31
-
24 530
51 089
5 338 (3)
7 479 (4)
3 810 (3)
2,0600
2,0500
2,0400
2,0900
2,1000
2,1100
7 585 (4)
419 (2)
3 836 (2)
1,8550
2,2600
07:45:00 MZN
(MORIZON)





(1,9700)
-
-

-  (-)
-  (-)
-  (-)




-  (-)
-  (-)
-  (-)

16:13:32 MSP
(MOSTALPLC)
8,3000
8,2400
8,6000
8,6000
8,3000(#)
1,90
-1,66
(8,4400)
17
-
2 355
19 880
250 (1)
400 (2)
344 (1)
8,3200
8,3000
8,2600
8,6000
8,6400
8,8000
162 (1)
900 (1)
100 (1)
7,6000
9,2800
14:24:02 MSW
(MOSTALWAR)
5,0000
4,9000
5,0600
5,0600
0,00

(5,0600)
4
-
4 426
22 104
300 (1)
500 (1)
800 (2)
4,8500
4,8200
4,8000
5,0400
5,0600
5,0800
160 (1)
1 855 (3)
3 (1)
4,5600
5,5600
16:06:41 MSZ
(MOSTALZAB)
0,8900
0,8800
0,9180
0,8820
0,8900(#)
-0,68
0,23
(0,8880)
50
-
54 229
48 566
9 704 (2)
12 000 (1)
20 858 (4)
0,8800
0,8740
0,8720
0,8880
0,9000
0,9100
2 849 (2)
3 871 (1)
4 289 (2)
0,8000
0,9760
09:00:00 ALR0421
(MRT0421)





(102,1500)
-
-

2 (1)
1 (1)
1 (1)
102,0600
102,0000
101,8700
102,5000
103,2000
103,5000
2 (1)
2 (1)
1 (1)
97,1500
107,1500