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 ARH0722 BNF0621 BST0421 CTG ELT F3MWH19 FCIEU19 FKRUZ19 FPLWZ19 GBK GNB1223 IMS INTLBCO23077 INTLESX22962 INTLNDX15297 INTLPKN08367 INTLUSD22343 INTSCDR21733 INTSNDX21857 INTSW2019430 KGN LCC0521 MBHPE12 ALR0421 OW20C202100 OW20E192200 OW20L192200 OW20P192750 OW20U192300 PCR1123 PIA1126 PRF1220 RCBWIGZL0423 RCFL2DTE2 RCFL2SUGA RCFL3GBF RCFL3SILVE3 RCFL5FW20 RCFS2GOLD RCFS3CBK1 RCFS3PKN RCFS4SUGA RCGNS010920 RCRCCC0719 RCTLLXS1 RCTSCOPP04 RMK SHD UCEXIBEX0421 WPL
ostatnie notowanie: 18.03.2019
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)
0,8700
0,8700
0,9150
0,8700
0,8700(#)
0,00
0,00
(0,8700)
5
-
467
413
940 (2)
145 (1)
2 050 (1)
0,8700
0,8650
0,8400
0,9200
0,9300
0,9500
2 000 (1)
2 880 (2)
5 500 (1)
0,7850
0,9550
17:30:00 11B
(11BIT)
294,0000
294,0000
307,0000
306,5000
306,5000(#)
5,87
5,87
(289,5000)
1096
-
18 947
5 745 362
30 (2)
322 (3)
48 (2)
306,5000
305,5000
305,0000
307,0000
308,0000
308,5000
337 (3)
1 071 (8)
10 (1)
261,0000
318,0000
17:30:00 4FM
(4FUNMEDIA)
11,3500
11,1500
11,3500
11,3000
11,3000(#)
-0,44
-0,44
(11,3500)
6
-
903
10 190
200 (1)
399 (1)
2 083 (4)
11,2000
11,1500
11,1000
11,3000
11,3500
11,7000
120 (1)
836 (2)
365 (2)
10,2500
12,4500
17:30:00 ABA
(ABADONRE)





(4,1000)
-
-

-  (-)
-  (-)
-  (-)




-  (-)
-  (-)
-  (-)
3,7000
4,5000
17:30:00 ABC
(ABCDATA)
1,4000
1,3820
1,4200
1,4200
1,4200(#)
0,00
0,00
(1,4200)
55
-
137 458
193 277
1 600 (1)
777 (1)
800 (1)
1,4080
1,4040
1,4020
1,4200
1,4220
1,4240
55 256 (9)
2 000 (1)
6 940 (2)
1,2780
1,5620
17:30:00 ABE0622
(ABE0622)





(100,5000)
-
-

-  (-)
-  (-)
-  (-)


101,5000

10 (1)
-  (-)
-  (-)
96,5000
104,5000
17:30:00 ABE0720
(ABE0720)





(99,9900)
-
-

1 (1)
3 (1)
-  (-)
98,5500
98,5000
100,0000
100,5000
2 (1)
2 (1)
-  (-)
94,9900
104,9900
17:30:00 ABE0819
(ABE0819)





(99,5000)
-
-

3 (1)
-  (-)
-  (-)
99,5000

100,8000
101,0000
4 (1)
2 (1)
-  (-)
94,5000
104,5000
17:30:00 ABE1023
(ABE1023)





(100,0000)
-
-

-  (-)
-  (-)
-  (-)




-  (-)
-  (-)
-  (-)
96,0000
104,0000
17:30:00 ABM
(ABMSOLID)
0,8000
0,8000
0,8000
0,8000
0,8000(#)
-8,05
-8,05
(0,8700)
1
-
355
284
1 250 (1)
982 (1)
500 (1)
0,8000
0,5100
0,0110
0,8700
0,9560
2,0000
3 653 (3)
1 344 (1)
100 (1)
0,7840
0,9560
17:30:00 ABE
(ABPL)
20,6000
20,2000
20,9000
20,2000
20,3000(#)
-0,98
-0,49
(20,4000)
20
-
2 316
47 221
80 (2)
142 (3)
83 (1)
20,2000
20,1000
19,9500
20,3000
20,5000
20,6000
79 (3)
469 (4)
454 (3)
18,4000
22,4000
17:30:00 ACG
(ACAUTOGAZ)
47,4000
47,4000
48,4000
48,4000
2,54

(47,2000)
6
-
682
32 640
50 (1)
145 (1)
10 (1)
48,2000
48,1000
48,0000
48,9000
49,0000
49,9000
10 (1)
87 (1)
66 (2)
42,5000
51,8000
17:30:00 ACH0820
(ACH0820)





(100,0000)
-
-

50 (1)
-  (-)
-  (-)
100,0000

100,9000

769 (1)
-  (-)
-  (-)
95,0000
105,0000
17:30:00 ACH1019
(ACH1019)





(105,9900)
-
-

-  (-)
-  (-)
-  (-)


100,9700
100,9800
103,5000
50 (1)
39 (1)
51 (1)
101,9900
109,9900
17:30:00 ACH1119
(ACH1119)





(100,9300)
-
-

-  (-)
-  (-)
-  (-)


101,4700
101,4800
9 (1)
15 (1)
-  (-)
96,9300
104,9300
17:30:00 ACT
(ACTION)
3,3800
3,2300
3,4600
3,3300
3,3300(#)
-2,63
-2,63
(3,4200)
204
-
143 798
479 407
9 600 (2)
1 006 (2)
1 000 (1)
3,3100
3,3000
3,2900
3,3300
3,3350
3,3500
552 (1)
1 000 (1)
5 800 (3)
3,0800
3,7600
17:30:00 ADV
(ADIUVO)
8,1800
8,1800
8,1800
8,1800
-0,24

(8,2000)
13
-
26
213
5 (1)
15 (2)
10 (2)
8,1000
8,0000
7,9000
8,1800
8,2000
8,3800
734 (1)
256 (1)
287 (1)
7,3800
9,0200
17:30:00 AGO
(AGORA)
11,5000
11,3500
11,6500
11,3500
11,3500(#)
-1,30
-1,30
(11,5000)
21
-
32 908
373 819
638 (1)
500 (1)
1 450 (3)
11,3500
11,2500
11,2000
11,6000
11,6500
11,7000
100 (1)
28 (1)
38 (1)
10,3500
12,6500
17:30:00 AGT
(AGROTON)
3,4450
3,3800
3,6500
3,6000
3,6150(#)
-1,64
-1,23
(3,6600)
20
-
7 561
25 858
300 (1)
800 (2)
2 112 (3)
3,4200
3,3900
3,3800
3,6000
3,6100
3,6200
764 (2)
242 (1)
1 150 (3)
3,2950
4,0250
17:30:00 ALL
(AILLERON)
9,7000
9,4000
9,7000
9,7000
9,7000(#)
-0,21
-0,21
(9,7200)
27
-
4 020
38 407
186 (1)
425 (1)
2 010 (4)
9,6200
9,4200
9,4000
9,7000
9,7200
9,8000
1 528 (2)
1 500 (1)
995 (1)
8,7600
10,6500
17:30:00 AIN0421
(AIN0421)





(92,8000)
-
-

1 (1)
10 (1)
10 (1)
90,5000
90,4000
85,0000
92,9000
93,0000
94,0000
10 (1)
1 (1)
1 (1)
87,8000
97,8000
17:30:00 AWM
(AIRWAY)
0,6860
0,6700
0,6900
0,6880
0,4000(#)
0,29
-41,69
(0,6860)
20
-
27 488
18 519
7 097 (4)
13 100 (2)
11 850 (3)
0,6700
0,6620
0,6600
0,6860
0,6880
0,6900
1 400 (1)
3 776 (1)
22 208 (3)
0,6180
0,7540
17:30:00 ALC
(ALCHEMIA)
4,7500
4,7500
4,7500
4,7500
4,7500(#)
0,00
0,00
(4,7500)
4
-
4 590
21 803
20 934 (4)
11 704 (2)
58 849 (2)
4,7500
4,7400
4,7300
4,8000
4,9100
4,9400
17 288 (5)
500 (1)
7 187 (1)
4,2800
5,2200
17:30:00 ALR
(ALIOR)
63,3500
62,3500
63,6000
62,7500
62,7500(#)
-0,95
-0,95
(63,3500)
916
-
106 828
6 722 553
1 719 (1)
3 492 (2)
4 438 (3)
62,5000
62,4500
62,4000
62,7500
62,8000
62,8500
372 (1)
8 434 (6)
4 380 (3)
57,0500
69,6500
17:30:00 ALR0321
(ALR0321)





(103,9000)
-
-

10 (1)
25 (1)
-  (-)
103,5000
103,0000
104,2100
104,2200
104,3900
10 (1)
5 (1)
10 (1)
99,9000
107,9000
17:30:00 ALR0522
(ALR0522)



104,5000(#)

-0,37
(104,8900)
-
-

5 (1)
27 (1)
8 (1)
104,5000
104,4000
104,0200
-1,0000
104,9700
104,9900
2 (1)
2 (1)
10 (1)
99,8900
109,8900
17:30:00 ALR0524
(ALR0524)
103,7700
103,7700
103,9000
103,7700
103,7700(#)
-0,32
-0,32
(104,1000)
8
-
47
4 878
25 (1)
30 (1)
15 (1)
103,2400
103,2300
103,2200
103,7700
103,7800
104,5900
8 (1)
260 (1)
10 (1)
99,1000
109,1000
17:30:00 ALR0820
(ALR0820)





(100,5500)
-
-

5 (1)
-  (-)
-  (-)
100,1000

100,8900
100,9000
101,0000
20 (1)
25 (1)
2 (1)
96,5500
104,5500
17:30:00 ALR1025
(ALR1025)
103,2900
103,2900
103,2900
103,2900
0,28

(103,0000)
1
-
100
10 329
5 (1)
53 (2)
13 (1)
103,0200
103,0000
102,9000
103,2900
103,3000
103,3500
100 (1)
100 (1)
17 (1)
98,0000
108,0000
17:30:00 ALR1221
(ALR1221)





(104,0000)
-
-

10 (1)
1 (1)
2 (1)
103,5100
103,5000
103,1900
104,5000

25 (1)
-  (-)
-  (-)
99,0000
109,0000
17:30:00 ALR1225
(ALR1225)





(102,1000)
-
-

-  (-)
-  (-)
-  (-)


104,0000

1 (1)
-  (-)
-  (-)
97,1000
107,1000
17:30:00 AAT
(ALTA)
2,7800
2,5000
2,7800
2,5000
2,5000(#)
-4,58
-4,58
(2,6200)
16
-
12 339
31 361
3 155 (1)
839 (1)
1 (1)
2,3800
2,2000
0,0100
2,4800
2,5000
2,7800
3 025 (1)
5 115 (1)
903 (2)
2,3600
2,8800
17:30:00 ALI
(ALTUSTFI)
2,9100
2,8400
2,9700
2,8600
2,8600(#)
-4,03
-4,03
(2,9800)
98
-
94 400
273 362
666 (1)
1 853 (3)
1 641 (3)
2,8600
2,8500
2,8400
2,8900
2,9000
2,9500
666 (1)
4 748 (4)
2 930 (2)
2,6900
3,2700
17:30:00 AML
(ALUMETAL)
44,7000
44,5000
45,0000
44,5000
44,7000(#)
-0,45
0,00
(44,7000)
15
-
2 806
124 939
225 (1)
42 (2)
41 (1)
44,4500
44,2000
44,1000
44,5000
44,8500
45,0000
198 (2)
350 (1)
870 (4)
40,2500
49,1500
17:30:00 AMB
(AMBRA)
15,3000
14,9000
15,3000
14,9000
15,3000(#)
0,00
2,68
(14,9000)
20
-
38 827
578 804
779 (3)
237 (3)
593 (3)
14,9000
14,8000
14,7500
15,1000
15,2000
15,2500
614 (2)
20 (1)
230 (2)
13,4500
16,3500
17:30:00 AMC
(AMICA)
144,2000
144,0000
147,6000
147,6000
147,6000(#)
2,36
2,36
(144,2000)
244
-
11 858
1 739 792
78 (1)
65 (1)
54 (2)
146,8000
146,4000
146,2000
147,6000
147,8000
148,0000
452 (6)
7 (1)
193 (7)
129,8000
158,6000
17:30:00 EAT
(AMREST)
47,0000
46,7000
47,5500
47,3000
47,3000(#)
0,00
0,00
(47,3000)
820
-
157 715
7 454 876
480 (1)
2 244 (3)
35 (1)
47,2000
46,7500
46,7000
47,3000
47,3500
47,4000
1 409 (1)
1 282 (1)
433 (1)
42,6000
52,0000
17:30:00 AOW0220
(AOW0220)





(99,3000)
-
-

-  (-)
-  (-)
-  (-)




-  (-)
-  (-)
-  (-)
95,3000
103,3000
17:30:00 AOW0519
(AOW0519)





(100,2100)
-
-

50 (1)
-  (-)
-  (-)
99,5100

100,2000
100,2900
32 (1)
129 (1)
-  (-)
96,2100
104,2100
17:30:00 AOW0919
(AOW0919)





(98,5000)
-
-

-  (-)
-  (-)
-  (-)


100,0000
101,9800
464 (1)
50 (1)
-  (-)
94,5000
102,5000
17:30:00 AOW1020
(AOW1020)
100,0000
100,0000
100,9000
100,9000
0,90

(100,0000)
3
-
130
13 059
-  (-)
-  (-)
-  (-)


100,8900
100,9000
50 (1)
424 (1)
-  (-)
96,9000
104,9000
17:30:00 APT
(APATOR)
26,1000
25,6000
26,1000
26,0000
0,39

(25,9000)
25
-
22 230
577 758
977 (3)
291 (3)
219 (3)
25,7000
25,6000
25,5000
26,0000
26,1000
26,2000
558 (2)
170 (2)
500 (1)
23,4000
28,4000
17:30:00 APN
(APLISENS)
10,7000
10,7000
10,8000
10,8000
0,93

(10,7000)
4
-
270
2 901
998 (2)
235 (1)
1 600 (2)
10,4000
10,2000
10,1000
11,0000
11,1000
11,4000
200 (2)
400 (2)
100 (1)
9,6500
11,7000
17:30:00 APE
(APSENERGY)





(2,5300)
-
-

5 (1)
3 292 (1)
133 (1)
2,5300
2,4100
2,3900
2,5400
2,7000
2,7500
2 500 (1)
679 (1)
1 000 (1)
2,2800
2,7800
17:30:00 ARH
(ARCHICOM)
12,8000
12,5000
12,8000
12,7500
12,7500(#)
-0,39
-0,39
(12,8000)
5
-
6 236
78 021
100 (1)
620 (1)
202 (2)
12,3000
12,2000
12,0500
12,7500
12,8000
13,0000
1 999 (1)
482 (1)
222 (1)
11,5500
14,0500
17:30:00 ATC
(ARCTIC)
3,6800
3,6100
3,7500
3,6500
3,6500(#)
0,27
0,27
(3,6400)
220
-
167 932
617 267
1 687 (3)
1 800 (2)
500 (1)
3,6100
3,6000
3,5600
3,6500
3,7300
3,7400
217 (1)
330 (1)
707 (2)
3,2800
4,0000
17:30:00 ARC
(ARCUS)
1,5800
1,5800
1,5800
1,5800
0,64

(1,5700)
1
-
1 000
1 580
100 (1)
700 (1)
100 (1)
1,5500
1,5200
1,5000
1,5800
1,5900
1,6000
1 030 (2)
4 800 (1)
2 968 (2)
1,4200
1,7200
17:30:00 ARH0320
(ARH0320)





(100,0000)
-
-

-  (-)
-  (-)
-  (-)




-  (-)
-  (-)
-  (-)
95,0000
105,0000
17:30:00 ARH0719
(ARH0719)





(100,0000)
-
-

-  (-)
-  (-)
-  (-)




-  (-)
-  (-)
-  (-)
96,0000
104,0000