STRONA GŁÓWNA         
DM PEKAO         
CDM PEKAO SA         
ANALIZY PEKAO         
BANK PEKAO SA         
Bank Pekao

Wersja pełna notowań

    Wersja skrócona
pakiety komunikaty odśwież
Następna Przejdz do strony: 06N ASM BNPPBSK0622 BSC CPL EIB0722 F1MWF20 FCHFQ19 FJSWZ19 FPKNU19 GBK1019 GNB1120 GKI INTLBCO22541 INTLDNP23762 INTLKGH12773 INTLPGE21337 INTLPZU22210 INTLW2022251 INTSEUR12500 INTSPZU20131 ITM KRK MAG0919 MNC OEX OW20H192025 OW20I192700 OW20R202700 OW20U192200 PBS0225 PGN PLO0525 R22 RCFL2ALV RCFL2OIL RCFL3COFF RCFL3OIL3 RCFL4GASO RCFL6CORN RCFS2HEN3 RCFS3COCO RCFS3PSM RCFS5COCO RCGEEM0520 RCLJMTAOPEN RCTLCOCO01 RCTLPLAT01 RCTSGASO3 RCTVBAOPEN SIE1123 TRIGONPP8 VTG0721 ZRE
ostatnie notowanie: 24.07.2019
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
07:45:00 06N
(06MAGNA)





(0,2000)
-
-

-  (-)
-  (-)
-  (-)




-  (-)
-  (-)
-  (-)

07:45:00 08N
(08OCTAVA)





(0,8400)
-
-

222 (1)
6 887 (2)
10 (1)
0,8400
0,8300
0,8000
-1,0000
0,8700
0,9000
41 (2)
1 183 (1)
11 045 (4)
0,7560
0,9240
07:45:00 11B
(11BIT)





(422,0000)
-
-

51 (1)
566 (5)
25 (1)
420,5000
420,0000
419,0000
426,0000
428,0000
429,0000
30 (1)
5 (1)
35 (5)
380,0000
464,0000
07:45:00 4FM
(4FUNMEDIA)





(8,0600)
-
-

980 (1)
60 (1)
20 (1)
7,6800
7,0400
7,0000
8,0600
8,1800
8,2000
949 (1)
87 (1)
60 (1)
7,2600
8,8600
07:45:00 ABC
(ABCDATA)





(1,4280)
-
-

-  (-)
-  (-)
-  (-)




-  (-)
-  (-)
-  (-)
1,2860
1,5700
07:45:00 ABE0622
(ABE0622)





(100,5000)
-
-

-  (-)
-  (-)
-  (-)


101,5000

10 (1)
-  (-)
-  (-)

07:45:00 ABE0720
(ABE0720)





(98,6000)
-
-

1 (1)
1 (1)
3 (1)
99,6500
98,5500
98,5000
99,9100
99,9500
100,0000
1 (1)
1 (1)
2 (1)
93,6000
103,6000
07:45:00 ABE0819
(ABE0819)





(99,5000)
-
-

3 (1)
-  (-)
-  (-)
99,5000

100,8000
101,0000
4 (1)
2 (1)
-  (-)
94,5000
104,5000
07:45:00 ABE1023
(ABE1023)





(100,0000)
-
-

-  (-)
-  (-)
-  (-)




-  (-)
-  (-)
-  (-)
95,0000
105,0000
07:45:00 ABM
(ABMSOLID)





(0,2500)
-
-

25 000 (1)
5 000 (1)
-  (-)
0,0200
0,0100
-1,0000
0,0100
0,2400
377 (3)
420 (1)
30 (1)
0,2250
0,2750
07:45:00 ABE
(ABPL)





(19,6500)
-
-

180 (2)
187 (1)
90 (1)
19,4000
19,3500
19,2000
19,6500
20,0000
20,3000
146 (1)
401 (3)
324 (2)
17,7000
21,6000
07:45:00 ACG
(ACAUTOGAZ)





(48,4000)
-
-

100 (1)
170 (1)
100 (1)
47,4000
47,2000
47,0000
48,4000
48,6000
49,0000
234 (2)
172 (1)
21 (1)
43,6000
53,0000
07:45:00 ACH0820
(ACH0820)





(105,0000)
-
-

15 (1)
64 (2)
25 (1)
100,1000
100,0000
99,9500
104,9000
110,0000
40 (1)
20 (1)
-  (-)
100,0000
110,0000
07:45:00 ACH1119
(ACH1119)





(100,9300)
-
-

-  (-)
-  (-)
-  (-)


101,4700
101,4800
9 (1)
15 (1)
-  (-)

07:45:00 ACT
(ACTION)





(3,4800)
-
-

1 319 (2)
360 (1)
300 (1)
3,4800
3,3000
3,2800
3,5300
3,5900
3,6200
394 (1)
743 (1)
500 (1)
3,1400
3,8200
07:45:00 ADV
(ADIUVO)





(8,2800)
-
-

10 (1)
20 (2)
1 000 (1)
8,1000
8,0000
7,9400
8,2800
8,5000
8,7000
1 371 (1)
50 (1)
50 (1)
7,4600
9,1000
07:45:00 AGO
(AGORA)





(12,0000)
-
-

100 (1)
400 (2)
100 (1)
11,9500
11,8500
11,8000
12,2000
12,3500
12,4000
171 (2)
190 (1)
232 (2)
10,8000
13,2000
07:45:00 AGT
(AGROTON)





(3,2750)
-
-

454 (1)
370 (1)
776 (1)
3,2750
3,2730
3,2700
3,4520
3,4550
3,4800
400 (1)
300 (1)
345 (1)
2,9475
3,6025
07:45:00 ALL
(AILLERON)





(8,6800)
-
-

900 (1)
1 893 (2)
100 (1)
8,4800
8,4000
8,3000
8,6800
8,7800
8,8200
419 (1)
200 (1)
851 (1)
7,8200
9,5400
07:45:00 AIN0421
(AIN0421)





(89,0000)
-
-

1 (1)
1 (1)
10 (1)
87,0000
86,0000
85,0000
88,5000
89,8000
90,0000
6 (1)
1 (1)
1 (1)
79,0000
99,0000
07:45:00 AWM
(AIRWAY)





(0,7540)
-
-

1 968 (3)
2 320 (1)
1 800 (1)
0,7220
0,7140
0,7120
0,7540
0,7580
0,7600
1 141 (1)
900 (1)
5 900 (2)
0,6800
0,8280
07:45:00 ALC
(ALCHEMIA)





(4,7600)
-
-

-  (-)
-  (-)
-  (-)




-  (-)
-  (-)
-  (-)
4,3000
5,2000
07:45:00 ALR
(ALIOR)





(52,5000)
-
-

60 (1)
395 (1)
50 (1)
52,2000
52,1000
52,0000
53,0000
53,1000
53,1500
220 (2)
600 (2)
30 (1)
47,2600
57,7500
07:45:00 ALR0321
(ALR0321)





(102,3000)
-
-

6 (1)
5 (1)
5 (1)
102,3100
102,3000
102,2100
103,2800
103,3000
103,3800
5 (1)
78 (1)
20 (1)

07:45:00 ALR0522
(ALR0522)





(104,7200)
-
-

5 (1)
11 (1)
20 (1)
104,1700
103,8200
103,1700
104,7200
104,7300
104,7500
1 (1)
5 (1)
20 (1)
99,7200
109,7200
07:45:00 ALR0524
(ALR0524)





(105,1300)
-
-

5 (1)
16 (1)
3 (1)
104,1500
104,1100
104,1000
105,1300
105,1400
105,1500
3 (1)
10 (1)
10 (1)
100,1300
110,1300
07:45:00 ALR0820
(ALR0820)





(100,5000)
-
-

5 (1)
-  (-)
-  (-)
100,0000

100,7400
100,9000
101,0000
12 (1)
32 (2)
2 (1)
95,5000
105,5000
07:45:00 ALR1025
(ALR1025)





(104,0000)
-
-

320 (2)
12 (1)
2 (1)
103,5000
103,0200
103,0100
103,9700
103,9800
103,9900
5 (1)
10 (1)
5 (1)
99,0000
109,0000
07:45:00 ALR1221
(ALR1221)





(104,0000)
-
-

10 (1)
10 (1)
25 (1)
103,7600
103,5000
103,0000
104,4800
104,4900
104,9000
9 (1)
9 (1)
50 (1)

07:45:00 ALR1225
(ALR1225)





(104,5000)
-
-

-  (-)
-  (-)
-  (-)


104,8000
105,0000
1 (1)
1 (1)
-  (-)
99,5000
109,5000
07:45:00 AAT
(ALTA)





(2,5800)
-
-

750 (1)
3 050 (1)
100 (1)
2,4800
2,4600
2,4400
2,5800
2,9800
3,0000
3 906 (2)
1 100 (2)
4 900 (2)
2,3400
2,8200
07:45:00 ALI
(ALTUSTFI)





(2,3850)
-
-

500 (1)
204 (1)
500 (1)
2,3550
2,3500
2,3300
2,4000
2,4450
2,4500
2 600 (3)
520 (1)
6 888 (1)
2,1500
2,6200
07:45:00 AML
(ALUMETAL)





(37,2000)
-
-

5 (1)
125 (3)
111 (1)
36,9000
36,5000
36,1000
37,3000
37,5000
37,6000
45 (2)
114 (2)
550 (2)
33,5000
40,9000
07:45:00 AMB
(AMBRA)





(16,2000)
-
-

105 (1)
390 (2)
50 (1)
16,0500
16,0000
15,9000
16,2500
16,3000
16,3500
173 (1)
100 (1)
41 (1)
14,6000
17,8000
07:45:00 AMC
(AMICA)





(118,4000)
-
-

26 (1)
130 (1)
8 (1)
117,6000
116,6000
116,4000
119,4000
120,0000
120,4000
6 (1)
212 (3)
50 (1)
106,6000
130,2000
07:45:00 EAT
(AMREST)





(40,4500)
-
-

35 (1)
300 (2)
102 (1)
39,1000
39,0000
38,5000
40,5500
40,6000
41,0000
85 (1)
40 (1)
208 (3)
36,4500
44,4500
07:45:00 AOW0220
(AOW0220)





(100,1500)
-
-

-  (-)
-  (-)
-  (-)


100,4000

200 (1)
-  (-)
-  (-)

07:45:00 AOW0919
(AOW0919)





(100,2000)
-
-

-  (-)
-  (-)
-  (-)


101,9800

50 (1)
-  (-)
-  (-)
95,2000
105,2000
07:45:00 AOW1020
(AOW1020)





(100,0000)
-
-

20 (1)
307 (1)
-  (-)
100,0200
100,0000
100,9800

15 (1)
-  (-)
-  (-)
95,0000
105,0000
07:45:00 APT
(APATOR)





(24,2000)
-
-

22 (1)
60 (1)
2 000 (1)
23,9000
23,8000
23,7000
24,2000
24,3000
24,4000
407 (1)
361 (2)
274 (1)
21,8000
26,6000
07:45:00 APN
(APLISENS)





(10,3000)
-
-

55 (1)
300 (1)
120 (1)
10,0000
9,8000
9,7500
10,5000
10,6000
10,9000
213 (2)
71 (1)
500 (1)
9,3000
11,3000
07:45:00 APE
(APSENERGY)





(2,1000)
-
-

500 (1)
3 950 (1)
-  (-)
1,9700
1,9350
2,0300
2,1000
2,2500
3 900 (1)
280 (1)
1 000 (1)
1,8900
2,3100
07:45:00 ARH
(ARCHICOM)





(13,0000)
-
-

159 (2)
650 (2)
12 (1)
13,0000
12,9000
12,2500
13,2000
13,5000
13,8500
2 567 (1)
570 (1)
84 (1)
11,7000
14,3000
07:45:00 ATC
(ARCTIC)





(3,0500)
-
-

2 000 (1)
300 (1)
1 000 (1)
2,9900
2,9500
2,9100
3,0600
3,0900
3,1000
4 326 (1)
535 (2)
1 500 (1)
2,7500
3,3500
07:45:00 ARC
(ARCUS)





(2,1200)
-
-

947 (1)
3 800 (1)
6 000 (1)
2,0400
2,0200
0,0200
2,1200
2,2000
2,3400
3 640 (1)
4 000 (1)
800 (1)
1,9100
2,3200
07:45:00 ARH0320
(ARH0320)





(100,0000)
-
-

-  (-)
-  (-)
-  (-)




-  (-)
-  (-)
-  (-)

07:45:00 ARH0722
(ARH0722)





(100,0000)
-
-

50 (1)
-  (-)
-  (-)
100,0000



-  (-)
-  (-)
-  (-)

07:45:00 ARR
(ARTERIA)





(4,3200)
-
-

1 900 (1)
130 (1)
10 (1)
4,1000
3,9000
3,4000
4,3000
4,3200
4,4400
1 818 (1)
490 (1)
328 (1)
3,9000
4,7400
07:45:00 ART
(ARTIFEX)





(3,6500)
-
-

2 250 (1)
308 (1)
40 (1)
3,5050
3,2500
3,0000
3,6750
3,7000
3,7500
2 200 (1)
97 (1)
2 322 (2)
3,2850
4,0150
07:45:00 ASB
(ASBIS)





(2,4500)
-
-

1 470 (2)
13 000 (2)
1 000 (1)
2,3850
2,3800
2,3700
2,4600
2,4700
2,4800
8 698 (3)
3 764 (4)
1 956 (2)
2,2050
2,6950