STRONA GŁÓWNA         
DM PEKAO         
DM PEKAO (DAWNIEJ CDM PEKAO S.A.)         
ANALIZY PEKAO         
BANK PEKAO SA         
Bank Pekao

Wersja pełna notowań

    Wersja skrócona
pakiety komunikaty odśwież
Następna Przejdz do strony: 06N ACP BNPPBSK0722 MBHPE02 CMR EFK EVC0921 FCDRH20 FINGH20 FPGEZ19 GBK0221 GNB0723 IDA0820 INTLBCO12542 INTLDAX22574 INTLGLD23069 INTLNKX17061 INTLPKO16956 INTLVOW12799 INTSDAX24281 INTSNAG24851 INTSSPX23606 ITM KRK MGT MCR OPF OW20I191925 OW20J192400 OW20O202700 OW20U192600 OW20W192600 PEX PIA0922 PRF0723 RCCMCAOPEN RCFL2EAD RCFL2SZG RCFL3GBF RCFL3SILVE RCFL4WHT RCFS1GOLD RCFS2PALL1 RCFS3EUH1 RCFS3WHT2 RCFS5SILVE RCGLDAOPEN RCRACP1220 RCTLCOFF008 RCTLSBO4 RCTSNAG2 ROB0323 STA1219 UCEXRENA0921 WIK
ostatnie notowanie: 18.09.2019
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 06N
(06MAGNA)





(0,2000)
-
-

-  (-)
-  (-)
-  (-)




-  (-)
-  (-)
-  (-)

17:30:00 08N
(08OCTAVA)
0,8500
0,8500
0,8500
0,8500
0,8500(#)
0,00
0,00
(0,8500)
2
-
60
51
2 672 (1)
998 (2)
1 200 (1)
0,8500
0,8000
0,7500
-1,0000
0,8800
0,8900
7 (1)
1 150 (1)
7 500 (2)
0,7660
0,9340
17:30:00 11B
(11BIT)
400,0000
395,0000
404,0000
395,0000
395,0000(#)
-1,37
-1,37
(400,5000)
205
-
2 359
938 692
595 (19)
25 (2)
67 (3)
395,0000
394,0000
393,0000
396,5000
398,0000
399,0000
9 (1)
20 (1)
113 (2)
360,5000
440,5000
17:30:00 4FM
(4FUNMEDIA)
6,9000
6,5000
6,9000
6,5000
6,5000(#)
-5,80
-5,80
(6,9000)
9
-
1 396
9 134
2 026 (4)
625 (1)
500 (1)
6,5000
6,4000
6,3200
6,8000
6,9000
6,9200
529 (1)
90 (1)
90 (1)
6,2200
7,5800
17:30:00 ABC
(ABCDATA)





(1,4280)
-
-

-  (-)
-  (-)
-  (-)




-  (-)
-  (-)
-  (-)
1,2860
1,5700
17:30:00 ABE0622
(ABE0622)





(100,5000)
-
-

-  (-)
-  (-)
-  (-)


101,5000

10 (1)
-  (-)
-  (-)
95,5000
105,5000
17:30:00 ABE0720
(ABE0720)





(99,9000)
-
-

1 (1)
3 (1)
-  (-)
98,5500
98,5000
100,0000

3 (2)
-  (-)
-  (-)
94,9000
104,9000
17:30:00 ABE1023
(ABE1023)





(100,0000)
-
-

-  (-)
-  (-)
-  (-)




-  (-)
-  (-)
-  (-)
96,0000
104,0000
17:30:00 ABE
(ABPL)
21,0000
20,3000
21,3000
20,3000
21,0000(#)
0,50
3,96
(20,2000)
49
-
6 697
138 562
20 (1)
100 (1)
80 (1)
20,1000
20,0000
19,6000
20,3000
20,4000
20,6000
83 (2)
30 (1)
800 (1)
18,2000
22,2000
17:30:00 ACG
(ACAUTOGAZ)
45,0000
43,0000
45,6000
44,0000
-2,65

(45,2000)
16
-
1 039
46 175
61 (1)
20 (1)
5 (1)
43,6000
43,0000
42,4000
44,0000
45,0000
45,2000
471 (2)
242 (2)
25 (2)
40,6000
49,4000
17:30:00 ACH0820
(ACH0820)





(101,8000)
-
-

20 (1)
-  (-)
-  (-)
99,0000

102,0000
103,8000
103,9000
334 (1)
40 (1)
70 (1)
96,8000
106,8000
17:30:00 ACH1119
(ACH1119)





(100,5000)
-
-

125 (1)
21 (1)
-  (-)
100,5000
100,0000


-  (-)
-  (-)
-  (-)
96,5000
104,5000
17:30:00 ACT
(ACTION)
3,1900
3,1600
3,2800
3,1600
3,2700(#)
-0,94
2,51
(3,1900)
6
-
2 111
6 717
540 (2)
700 (1)
2 020 (4)
3,1600
3,1500
3,1400
3,1900
3,2000
3,2700
10 (1)
1 395 (2)
800 (1)
2,8800
3,5000
17:30:00 ADV
(ADIUVO)
8,2000
7,5600
8,2000
7,5600
-10,00

(8,4000)
40
-
1 824
14 470
27 (1)
50 (10)
20 (1)
7,5800
7,4000
7,2000
7,7000
7,8000
7,9000
10 (1)
10 (1)
10 (1)
7,5600
9,2400
17:30:00 AGO
(AGORA)
9,7800
9,6000
9,7800
9,7800
9,7800(#)
0,00
0,00
(9,7800)
32
-
12 193
117 900
400 (1)
200 (1)
920 (3)
9,5800
9,5200
9,5000
9,6800
9,7400
9,7600
100 (1)
100 (1)
100 (1)
8,8200
10,7500
17:30:00 AGT
(AGROTON)
3,0400
3,0300
3,0400
3,0300
-1,62

(3,0800)
5
-
5 253
15 924
6 709 (1)
680 (1)
167 (1)
3,0300
3,0200
3,0000
3,0500
3,0950
3,1000
2 155 (1)
680 (1)
1 427 (4)
2,7720
3,3880
17:30:00 ALL
(AILLERON)
7,2800
7,2200
7,2800
7,2400
0,00

(7,2400)
5
-
1 250
9 049
430 (2)
2 681 (4)
142 (1)
7,2200
7,2000
7,1600
7,4200
7,5000
7,5600
485 (1)
508 (1)
993 (1)
6,5200
7,9600
17:30:00 AIN0421
(AIN0421)





(91,9700)
-
-

10 (1)
10 (1)
10 (1)
89,3000
85,0000
80,0000
91,9900
92,0000
93,0000
10 (1)
14 (1)
5 (1)
86,9700
96,9700
17:30:00 AWM
(AIRWAY)
0,6300
0,6100
0,6500
0,6140
0,6140(#)
-7,81
-7,81
(0,6660)
29
-
41 751
25 811
1 111 (1)
6 748 (3)
2 777 (1)
0,6140
0,6100
0,6080
0,6380
0,6480
0,6500
1 000 (1)
1 400 (1)
200 (1)
0,6000
0,7320
17:30:00 ALC
(ALCHEMIA)





(4,7600)
-
-

-  (-)
-  (-)
-  (-)




-  (-)
-  (-)
-  (-)
4,3000
5,2000
17:30:00 ALR
(ALIOR)
42,5800
41,2200
42,9800
41,6000
41,6000(#)
-1,47
-1,47
(42,2200)
3703
-
442 896
18 646 475
4 800 (2)
1 869 (1)
2 522 (2)
41,5800
41,5600
41,5400
41,6000
41,7400
41,7600
9 877 (1)
200 (1)
1 869 (1)
38,0000
46,4400
17:30:00 ALR0321
(ALR0321)
102,5500
102,5500
102,5600
102,5500
0,03

(102,5200)
2
-
12
1 231
3 (1)
15 (1)
2 (1)
102,5500
102,5400
102,5300
103,1300
103,5000
103,7600
5 (1)
10 (1)
2 (1)
97,5200
107,5200
17:30:00 ALR0522
(ALR0522)
103,8500
103,8000
103,8500
103,8000
103,8500(#)
0,29
0,34
(103,5000)
4
-
25
2 596
17 (2)
11 (1)
25 (1)
103,5000
103,3600
103,3500
103,8000
103,8400
103,8900
69 (2)
10 (1)
8 (1)
98,5000
108,5000
17:30:00 ALR0524
(ALR0524)





(104,0600)
-
-

10 (1)
50 (1)
10 (1)
104,2100
104,2000
104,0100
104,9400
104,9500
105,0000
9 (1)
1 (1)
10 (1)
99,0600
109,0600
17:30:00 ALR0820
(ALR0820)





(100,8900)
-
-

500 (1)
9 (2)
-  (-)
100,0500
100,0000
100,8900
100,9000
10 (1)
25 (1)
-  (-)
95,8900
105,8900
17:30:00 ALR1025
(ALR1025)
103,4000
103,4000
103,4000
103,4000
0,00

(103,4000)
4
-
32
3 309
10 (1)
10 (1)
10 (1)
103,2700
103,2600
103,2100
103,4000
103,5500
103,8900
11 (1)
100 (1)
20 (1)
99,4000
107,4000
17:30:00 ALR1221
(ALR1221)





(103,4000)
-
-

5 (1)
30 (2)
5 (1)
103,0100
103,0000
101,0000
104,1700
104,1800
104,4700
60 (2)
20 (1)
25 (1)
99,4000
107,4000
17:30:00 ALR1225
(ALR1225)





(102,6000)
-
-

1 (1)
-  (-)
-  (-)
102,5000

103,5000
104,0000
2 (1)
2 (2)
-  (-)
97,6000
107,6000
17:30:00 AAT
(ALTA)
2,4000
2,4000
2,4000
2,4000
0,00

(2,4000)
1
-
2
5
3 300 (1)
400 (1)
1 (1)
2,2800
2,2200
0,0100
2,3800
2,4000
2,4400
3 160 (1)
3 624 (3)
296 (1)
2,1600
2,6400
17:30:00 ALI
(ALTUSTFI)
1,9800
1,9620
2,0900
2,0900
1,9900(#)
5,24
0,20
(1,9860)
38
-
26 426
53 916
1 192 (2)
5 000 (1)
400 (1)
2,0900
2,0700
2,0550
2,1150
2,1200
2,1400
350 (1)
1 000 (1)
2 000 (1)
1,7880
2,1800
17:30:00 AML
(ALUMETAL)
35,0000
34,2000
35,0000
34,5000
35,0000(#)
-1,43
0,00
(35,0000)
45
-
4 563
156 751
46 (1)
26 (2)
1 562 (4)
34,3000
34,2000
34,1000
34,5000
34,8000
35,0000
379 (2)
747 (1)
417 (4)
31,5000
38,5000
17:30:00 AMB
(AMBRA)
17,4500
17,3500
17,5000
17,4500
17,4500(#)
0,00
0,00
(17,4500)
29
-
1 613
28 146
24 (1)
12 (1)
119 (1)
17,3500
17,2500
17,0500
17,4500
17,5000
17,6000
41 (1)
1 118 (3)
100 (1)
15,7500
19,1500
17:30:00 AMC
(AMICA)
118,0000
116,4000
118,0000
118,0000
118,0000(#)
0,00
0,00
(118,0000)
43
-
1 497
176 305
21 (1)
50 (2)
104 (3)
116,2000
116,0000
115,6000
118,0000
118,6000
118,8000
117 (1)
79 (1)
139 (2)
106,2000
129,8000
17:30:00 EAT
(AMREST)
43,3000
43,3000
44,5000
44,3500
44,3500(#)
2,42
2,42
(43,3000)
731
-
114 699
5 059 521
600 (2)
10 (1)
866 (1)
44,3000
44,1000
44,0500
44,3500
44,4000
44,5000
851 (1)
1 464 (1)
723 (3)
39,0000
47,6000
17:30:00 AOW0220
(AOW0220)





(100,4000)
-
-

-  (-)
-  (-)
-  (-)




-  (-)
-  (-)
-  (-)
96,4000
104,4000
17:30:00 AOW0919
(AOW0919)





(99,9500)
-
-

36 (1)
100 (1)
-  (-)
99,5500
99,0000
100,5000

50 (1)
-  (-)
-  (-)
94,9500
104,9500
17:30:00 AOW1020
(AOW1020)





(100,8500)
-
-

58 (1)
-  (-)
-  (-)
99,5000

100,8500

430 (1)
-  (-)
-  (-)
96,8500
104,8500
17:30:00 APT
(APATOR)
22,6000
22,6000
22,7000
22,6000
-0,44

(22,7000)
5
-
300
6 783
297 (3)
978 (3)
150 (1)
22,6000
22,5000
22,4000
22,8000
23,0000
23,1000
237 (2)
600 (2)
2 000 (1)
20,5000
24,9000
17:30:00 APN
(APLISENS)
11,0000
10,7000
11,0000
11,0000
11,0000(#)
2,80
2,80
(10,7000)
9
-
1 725
18 735
200 (2)
5 (1)
77 (1)
10,3000
10,2000
10,0000
11,0000
11,1000
11,2000
58 (1)
400 (1)
500 (2)
9,6500
11,7000
17:30:00 APE
(APSENERGY)
1,9500
1,8400
1,9500
1,8400
1,9500(#)
-8,00
-2,50
(2,0000)
11
-
818
1 518
4 200 (1)
-  (-)
-  (-)
1,8300

1,9000
1,9300
1,9500
700 (1)
3 999 (1)
882 (1)
1,8000
2,2000
17:30:00 ARH
(ARCHICOM)
15,0000
15,0000
15,0000
15,0000
15,0000(#)
0,33
0,33
(14,9500)
1
-
10
150
525 (1)
200 (1)
235 (1)
14,5000
14,3000
14,1000
14,9000
15,0000
15,1000
33 (1)
1 530 (2)
206 (1)
13,5000
16,4000
17:30:00 ATC
(ARCTIC)
3,0000
3,0000
3,0000
3,0000
0,00

(3,0000)
17
-
20 984
62 952
580 (2)
489 (1)
1 000 (1)
2,9900
2,9500
2,9300
3,0500
3,1200
3,2000
250 (1)
2 608 (2)
3 096 (3)
2,7000
3,3000
17:30:00 ARC
(ARCUS)
3,3600
3,1400
3,4200
3,2800
3,3000(#)
-2,96
-2,37
(3,3800)
24
-
10 283
33 461
525 (1)
4 864 (2)
1 400 (1)
3,2000
3,1800
3,1400
3,3000
3,3200
3,3800
500 (1)
2 300 (1)
500 (1)
3,0600
3,7000
17:30:00 ARH0320
(ARH0320)





(100,0000)
-
-

-  (-)
-  (-)
-  (-)




-  (-)
-  (-)
-  (-)
96,0000
104,0000
17:30:00 ARH0722
(ARH0722)





(101,0000)
-
-

5 (1)
-  (-)
-  (-)
100,8500

101,0000

42 (1)
-  (-)
-  (-)
96,0000
106,0000
17:30:00 ARR
(ARTERIA)
6,4500
5,8500
6,4500
6,0000
6,0000(#)
-4,76
-4,76
(6,3000)
34
-
10 513
63 027
290 (1)
1 320 (1)
350 (2)
5,8000
5,7000
5,0000
6,0000
6,4500
6,5000
798 (1)
398 (2)
60 (1)
5,7000
6,9000
17:30:00 ART
(ARTIFEX)
3,5000
3,4300
3,5000
3,4300
3,5000(#)
0,00
2,04
(3,4300)
3
-
453
1 554
3 (1)
2 300 (1)
308 (1)
3,4250
3,2700
3,2500
3,4300
3,5000
3,5100
2 372 (2)
4 179 (4)
439 (1)
3,0900
3,7700
17:30:00 ASB
(ASBIS)
2,4300
2,4000
2,4350
2,4300
2,4300(#)
0,00
0,00
(2,4300)
29
-
17 683
42 829
400 (1)
7 954 (5)
1 411 (2)
2,4200
2,4000
2,3950
2,4300
2,4350
2,4400
2 000 (2)
3 815 (4)
4 200 (4)
2,1900
2,6700
17:30:00 ASM
(ASMGROUP)





(3,3000)
-
-

2 400 (1)
-  (-)
-  (-)
3,2800

3,4200
5,0000
2 700 (1)
470 (1)
-  (-)
2,9800
3,6200
17:30:00 ABS
(ASSECOBS)
28,6000
28,6000
28,6000
28,6000
28,6000(#)
0,70
0,70
(28,4000)
3
-
72
2 059
26 (1)
77 (1)
100 (1)
27,0000
26,6000
26,4000
28,6000
28,8000
29,0000
160 (3)
59 (1)
34 (1)
25,6000
31,2000