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
Następna Przejdz do strony: 06N ASE BNPPBSK0323 BRS CPD DS1029 ENG FACPM20 FEUHU20 FMBKU20 FTENZ20 GLD1132 HEL INTLADS13086 INTLDOW00877 INTLNDX20065 INTLUSD20602 INTSBCO27177 INTSDBK10520 INTSKGH26088 INTSPGN25379 INTSW2020859 K2I KRU0625 MBHPA25 MRB OPN OW20D201625 OW20E201450 OW20F202400 OW20P200980 OW20P202200 OW20R201050 OW20U202600 PEO PHP1224 PRF0723 RCCCXAOPEN RCFL2GOLD RCFL3COCO RCFL3OIL4 RCFL4GAMES RCFL5MSBAS RCFL8GOLD RCFS2NAG2 RCFS3FW202 RCFS4BPL RCFS5NAG2 RCFS8COCO RCGSDGP0921 RCRBSPX0822 RCTLCOPP RCTSSUGA07 SCH1131 ZUK ULG WMA1224
ostatnie notowanie: 27.03.2020
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 06N
(06MAGNA)





(0,2000)
-
-

-  (-)
-  (-)
-  (-)




-  (-)
-  (-)
-  (-)

17:30:00 08N
(08OCTAVA)
0,8280
0,8280
0,8280
0,8280
0,8280(#)
0,24
0,24
(0,8260)
2
-
102
84
2 200 (1)
300 (1)
500 (1)
0,7700
0,5700
0,3000
0,8460
0,8500
0,8600
1 867 (1)
2 003 (1)
250 (1)
0,7440
0,9080
17:30:00 11B
(11BIT)
368,0000
353,0000
368,0000
357,0000
357,0000(#)
-1,79
-1,79
(363,5000)
437
-
5 892
2 123 391
5 (1)
100 (1)
5 (1)
356,5000
356,0000
355,5000
357,5000
358,0000
358,5000
50 (1)
71 (2)
20 (1)
327,5000
399,5000
17:30:00 4FM
(4FUNMEDIA)
3,6900
3,6200
3,8000
3,8000
3,8000(#)
2,70
2,70
(3,7000)
6
-
1 077
3 927
2 100 (1)
28 (1)
112 (1)
3,5800
3,5000
3,3000
3,8000
3,9000
3,9400
215 (1)
200 (1)
310 (1)
3,3300
4,0700
17:30:00 ABE0622
(ABE0622)





(100,0000)
-
-

-  (-)
-  (-)
-  (-)




-  (-)
-  (-)
-  (-)
96,0000
104,0000
17:30:00 ABE0720
(ABE0720)





(98,4900)
-
-

2 (1)
-  (-)
-  (-)
98,5000

100,0000

4 (2)
-  (-)
-  (-)
94,4900
102,4900
17:30:00 ABE1023
(ABE1023)





(100,0000)
-
-

-  (-)
-  (-)
-  (-)




-  (-)
-  (-)
-  (-)
96,0000
104,0000
17:30:00 ABE
(ABPL)
15,7000
15,5000
16,0500
16,0000
16,0000(#)
1,91
1,91
(15,7000)
30
-
4 966
78 263
120 (1)
90 (1)
200 (1)
16,0000
15,9000
15,6000
16,2000
16,5000
16,8500
120 (1)
15 (1)
75 (1)
14,1500
17,2500
17:30:00 ACG
(ACAUTOGAZ)
39,0000
38,8000
39,0000
38,8000
39,0000(#)
0,00
0,52
(38,8000)
10
-
501
19 459
112 (2)
40 (1)
83 (1)
38,8000
38,6000
37,4000
39,0000
39,8000
41,0000
210 (1)
163 (2)
59 (1)
35,0000
42,6000
17:30:00 ACH0820
(ACH0820)





(95,9000)
-
-

30 (1)
1 (1)
2 (1)
96,7000
95,0000
94,5000
99,5000
100,0000
100,5000
146 (1)
100 (1)
14 (1)
91,9000
99,9000
17:30:00 ACH1122
(ACH1122)





(96,0000)
-
-

-  (-)
-  (-)
-  (-)


97,5000
97,9000
101,0000
5 (1)
4 (1)
9 (1)
92,0000
100,0000
17:30:00 ACT
(ACTION)
2,1500
2,0800
2,1500
2,0800
2,1500(#)
-3,26
0,00
(2,1500)
19
-
13 638
29 111
380 (1)
1 005 (2)
1 400 (1)
2,0700
2,0600
2,0500
2,1500
2,1600
2,1700
411 (1)
375 (1)
500 (1)
1,9350
2,3600
17:30:00 ADV
(ADIUVO)
4,8500
4,7000
4,8500
4,7000
-4,08

(4,9000)
8
-
2 330
10 968
10 (1)
300 (1)
20 (1)
4,6000
4,5000
4,4400
4,7000
4,8500
5,0000
152 (1)
1 286 (1)
20 (1)
4,4100
5,3800
17:30:00 AGO
(AGORA)
7,8000
7,7400
8,0000
7,7400
7,7400(#)
-0,26
-0,26
(7,7600)
23
-
3 794
29 691
226 (2)
250 (1)
20 (1)
7,7000
7,6600
7,6200
7,7400
7,8400
7,9000
82 (1)
100 (1)
100 (1)
7,0000
8,5200
17:30:00 AGT
(AGROTON)
3,0000
3,0000
3,1700
3,1480
3,1480(#)
5,99
5,99
(2,9700)
30
-
6 651
20 419
500 (1)
100 (1)
68 (1)
3,0000
2,8500
2,8000
3,1480
3,1500
3,1900
372 (2)
500 (1)
3 382 (1)
2,6730
3,2670
17:30:00 ALL
(AILLERON)
4,2900
4,2900
4,5000
4,3000
4,2900(#)
0,23
0,00
(4,2900)
25
-
12 183
53 138
1 964 (1)
2 533 (4)
1 761 (1)
4,3000
4,2900
4,2600
4,4000
4,4700
4,5000
2 000 (1)
1 678 (1)
5 278 (4)
3,8700
4,7100
17:30:00 AIN0421
(AIN0421)





(86,0000)
-
-

2 (1)
10 (1)
-  (-)
75,0000
60,0000
85,4900
85,5000
86,0000
3 (1)
15 (1)
5 (1)
76,0000
96,0000
17:30:00 AWM
(AIRWAY)
0,4290
0,4000
0,4400
0,4400
0,4400(#)
2,56
2,56
(0,4290)
51
-
75 694
31 667
1 875 (1)
500 (1)
500 (1)
0,4110
0,4040
0,4020
0,4400
0,4440
0,4500
5 274 (2)
48 674 (2)
1 800 (1)
0,3870
0,4710
17:30:00 ALR
(ALIOR)
13,3000
12,7600
13,4500
13,0000
13,0000(#)
-1,81
-1,81
(13,2400)
3971
-
866 516
11 295 450
6 223 (5)
379 (2)
78 (1)
13,0000
12,9900
12,9800
13,0300
13,0700
13,0800
1 293 (1)
80 (1)
40 (1)
11,9200
14,5600
17:30:00 ALR0321
(ALR0321)
99,0500
99,0000
99,0500
99,0000
0,00

(99,0000)
8
-
50
4 950
40 (2)
42 (1)
10 (1)
98,5800
98,5700
98,5500
99,0000
99,5000
99,8000
50 (1)
10 (1)
3 (1)
94,0000
104,0000
17:30:00 ALR0522
(ALR0522)
98,0000
98,0000
98,2000
98,0000
-0,51

(98,5000)
2
-
8
784
16 (1)
83 (3)
10 (1)
98,1000
98,0000
97,5000
99,0000
99,5000
99,8000
232 (3)
13 (2)
4 (1)
93,5000
103,5000
17:30:00 ALR0524
(ALR0524)
98,0000
98,0000
98,5000
98,5000
98,0000(#)
0,53
0,02
(97,9800)
7
-
25
2 455
4 (1)
6 (2)
10 (1)
98,0000
97,9000
97,5000
99,0000
99,4900
100,0000
10 (1)
2 (1)
10 (1)
92,9800
102,9800
17:30:00 ALR0820
(ALR0820)





(99,5000)
-
-

7 (1)
2 (1)
-  (-)
95,0000
91,0000
100,0000
100,3000
7 (2)
100 (1)
-  (-)
94,5000
104,5000
17:30:00 ALR1025
(ALR1025)
97,5000
96,5000
97,9000
96,5000
-1,03

(97,5000)
14
-
564
54 448
4 (2)
10 (1)
102 (2)
96,0000
95,5000
94,0000
96,5000
97,0000
97,5000
245 (2)
10 (1)
10 (1)
92,5000
100,5000
17:30:00 ALR1221
(ALR1221)
97,0000
92,0000
97,0000
95,0000
98,0100(#)
-3,06
0,01
(98,0000)
5
-
56
5 328
10 (1)
10 (1)
3 (1)
95,0300
95,0200
95,0000
97,8000
97,8900
98,0000
2 (1)
10 (1)
40 (1)
93,0000
103,0000
17:30:00 ALR1225
(ALR1225)





(102,5000)
-
-

-  (-)
-  (-)
-  (-)


102,0000
102,5000
1 (1)
1 (1)
-  (-)
97,5000
107,5000
17:30:00 AAT
(ALTA)
1,3500
1,1900
1,3500
1,3400
1,3400(#)
7,20
7,20
(1,2500)
6
-
951
1 149
50 (1)
808 (1)
501 (1)
1,2400
1,2300
1,1900
1,3000
1,3400
1,4900
3 (1)
7 459 (1)
999 (1)
1,1300
1,3700
17:30:00 ALI
(ALTUSTFI)
0,7900
0,7700
0,8000
0,7800
0,7800(#)
-1,14
-1,14
(0,7890)
30
-
16 220
12 703
449 (1)
2 500 (1)
2 500 (1)
0,7700
0,7460
0,7310
0,7800
0,7890
0,8000
1 218 (1)
4 452 (1)
1 199 (2)
0,7110
0,8670
17:30:00 AML
(ALUMETAL)
34,0000
33,6000
34,3000
34,3000
34,3000(#)
1,18
1,18
(33,9000)
20
-
7 615
258 198
465 (1)
3 000 (1)
50 (1)
34,3000
33,8000
33,7000
34,6000
34,8000
35,0000
25 (1)
88 (3)
1 477 (4)
30,6000
37,2000
17:30:00 AMB
(AMBRA)
15,2000
14,5000
15,2000
14,7000
14,7000(#)
-0,34
-0,34
(14,7500)
36
-
2 262
33 876
1 (1)
20 (1)
135 (1)
14,6500
14,6000
14,5500
14,7000
14,9500
15,0000
51 (1)
975 (1)
361 (3)
13,3000
16,2000
17:30:00 AMC
(AMICA)
72,7000
72,5000
78,0000
77,2000
77,2000(#)
7,22
7,22
(72,0000)
279
-
9 604
727 703
418 (2)
230 (2)
35 (1)
77,2000
77,1000
77,0000
77,7000
77,9000
78,0000
1 (1)
25 (1)
752 (6)
64,8000
79,2000
17:30:00 APL
(AMPLI)





(0,2200)
-
-

-  (-)
-  (-)
-  (-)




-  (-)
-  (-)
-  (-)

17:30:00 EAT
(AMREST)
19,0000
18,3200
20,7500
19,0000
19,0000(#)
2,70
2,70
(18,5000)
2239
-
671 747
12 770 585
141 (1)
540 (1)
550 (2)
18,8800
18,8400
18,7000
19,0000
19,0400
19,0800
2 617 (2)
141 (1)
141 (1)
16,6600
20,3500
17:30:00 AOW0921
(AOW0921)





(100,0000)
-
-

-  (-)
-  (-)
-  (-)


98,0000
101,0000
100 (1)
19 (1)
-  (-)

17:30:00 AOW1020
(AOW1020)





(95,0000)
-
-

1 (1)
-  (-)
-  (-)
95,0000

97,8000
97,9000
98,0000
171 (1)
158 (1)
100 (1)
91,0000
99,0000
17:30:00 AOW1022
(AOW1022)





(100,5000)
-
-

100 (1)
-  (-)
-  (-)
98,5000

99,5000
100,0000
94 (1)
100 (1)
-  (-)
95,5000
105,5000
17:30:00 APT
(APATOR)
16,2500
16,1000
16,3000
16,3000
16,2500(#)
1,24
0,93
(16,1000)
32
-
2 487
40 296
480 (3)
225 (1)
270 (3)
16,0000
15,9000
15,7000
16,3000
16,4000
16,5000
183 (2)
112 (1)
400 (2)
14,5000
17,7000
17:30:00 APN
(APLISENS)
9,7500
9,7500
9,7500
9,7500
8,5500(#)
0,00
-12,31
(9,7500)
1
-
2
20
78 (1)
500 (1)
125 (1)
8,5500
8,5000
8,0000
9,7500
9,8000
10,3000
1 165 (1)
700 (2)
50 (1)
8,8000
10,7000
17:30:00 APE
(APSENERGY)
1,9200
1,9000
1,9200
1,9000
1,8800(#)
3,83
2,73
(1,8300)
2
-
4 500
8 560
5 (1)
4 400 (1)
800 (1)
1,8750
1,8200
1,7500
1,8800
1,8900
1,9050
976 (1)
500 (1)
500 (1)
1,6500
2,0100
17:30:00 ARH
(ARCHICOM)
13,4000
13,4000
13,5000
13,5000
-3,23

(13,9500)
4
-
316
4 256
15 (1)
477 (3)
600 (1)
13,5000
13,2500
13,2000
13,8000
13,9500
14,0000
560 (1)
351 (5)
600 (1)
12,6000
15,3000
17:30:00 ATC
(ARCTIC)
3,6200
3,6200
3,8700
3,7900
3,7900(#)
3,55
3,55
(3,6600)
136
-
109 101
411 450
9 234 (1)
6 682 (1)
1 383 (2)
3,7900
3,7800
3,7700
3,8300
3,8500
3,8600
4 427 (3)
500 (1)
1 689 (3)
3,3000
4,0200
17:30:00 ARC
(ARCUS)
1,1000
1,1000
1,1000
1,1000
0,00

(1,1000)
2
-
1 500
1 650
6 900 (1)
5 000 (1)
10 (2)
1,1000
1,0000
0,0100
1,1900
1,2000
1,3000
100 (1)
6 500 (1)
600 (1)
0,9900
1,2100
17:30:00 ARH0623
(ARH0623)





(100,0000)
-
-

-  (-)
-  (-)
-  (-)




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





(85,0000)
-
-

3 (1)
2 (1)
-  (-)
85,0200
82,0000
97,0000
100,5000
5 (1)
10 (1)
-  (-)
77,0000
93,0000
17:30:00 ARR
(ARTERIA)
3,9800
3,8400
3,9800
3,9800
3,9800(#)
0,00
0,00
(3,9800)
3
-
17
66
159 (1)
2 020 (1)
-  (-)
3,8400
3,8200
3,9800
4,0000
4,1000
4 223 (2)
1 879 (1)
2 348 (2)
3,6000
4,3600
17:30:00 ART
(ARTIFEX)
2,1200
1,9080
2,1200
1,9080
1,9080(#)
-4,60
-4,60
(2,0000)
26
-
51 826
101 253
90 (1)
1 039 (1)
1 000 (1)
1,9000
1,8900
1,8100
2,0000
2,0700
2,1000
17 052 (4)
500 (1)
500 (1)
1,8000
2,2000
17:30:00 ASB
(ASBIS)
2,8800
2,8100
2,9800
2,8600
2,8600(#)
-0,52
-0,52
(2,8750)
458
-
514 843
1 503 713
6 520 (3)
352 (1)
988 (3)
2,8600
2,8450
2,8400
2,8850
2,8900
2,8950
2 127 (2)
782 (2)
1 498 (1)
2,5900
3,1600
17:30:00 ASM
(ASMGROUP)





(3,2800)
-
-

2 600 (1)
11 (1)
-  (-)
3,2800
3,1000
3,4200
3,7600
4,0800
2 520 (1)
4 (1)
870 (1)
2,9600
3,6000
17:30:00 ABS
(ASSECOBS)
31,0000
30,2000
31,2000
31,2000
31,0000(#)
2,63
1,97
(30,4000)
29
-
4 260
131 358
430 (2)
25 (2)
110 (3)
30,2000
30,0000
29,6000
31,2000
31,6000
31,8000
289 (3)
171 (2)
80 (1)
27,4000
33,4000
17:30:00 ACP
(ASSECOPOL)
59,2500
58,0000
59,9000
58,0000
58,0000(#)
-2,11
-2,11
(59,2500)
1172
-
126 467
7 437 178
11 498 (5)
50 (1)
1 140 (2)
58,0000
57,9500
57,9000
58,6500
58,7000
58,7500
989 (2)
342 (1)
1 120 (2)
53,3500
65,1500