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 ACP BNPPBSK0223 BOS CDL DS1023 ERB FACPM20 FEUHU20 FMBKM20 FTENH20 GHJ0320 GTC0321 INTLADS05520 INTLCDR22517 INTLDOW20040 INTLJSW26104 INTLNOK02493 INTLPLA26435 INTLVOW15842 INTSDBK10520 INTSNAG07104 INTSSLV02345 IPE KRI LMDSFIZ MCM0620 ODL OW20B202150 OW20D202000 OW20N201800 OW20O202450 OW20X201900 PEOH215 PKN PRZ0924 RCDGRAOPEN RCFL2PLAY RCFL3FW202 RCFL3SOY RCFL4SOY RCFL6OIL RCFS2OIL1 RCFS3LIGH RCFS4NAG RCFS6GOLD RCGOIL1022 RCOSBAOPEN RCTLBPL3 RCTLTOTF4 RDN SIC1133 TPE VOT WZ1122
ostatnie notowanie: 21.02.2020
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)
0,7900
0,7900
0,8060
0,8060
0,8060(#)
3,33
3,33
(0,7800)
5
-
41
33
2 004 (1)
1 200 (1)
-  (-)
0,7880
0,7500
0,8580
0,8600
0,8800
2 970 (1)
250 (1)
1 035 (2)
0,7020
0,8580
17:30:00 11B
(11BIT)
472,0000
461,5000
485,0000
467,5000
467,5000(#)
-2,30
-2,30
(478,5000)
1356
-
20 367
9 576 512
4 (1)
148 (2)
56 (2)
468,0000
467,5000
466,5000
468,0000
469,0000
469,5000
126 (4)
10 (1)
9 (2)
431,0000
526,0000
17:30:00 4FM
(4FUNMEDIA)
5,1000
5,1000
5,1000
5,1000
5,1000(#)
-0,78
-0,78
(5,1400)
1
-
3
15
1 500 (1)
560 (2)
907 (2)
5,0200
5,0000
4,9000
5,1000
5,1400
5,1800
197 (1)
489 (2)
320 (1)
4,6300
5,6400
17:30:00 ABE0622
(ABE0622)





(100,5000)
-
-

-  (-)
-  (-)
-  (-)




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





(100,0000)
-
-

2 (1)
-  (-)
-  (-)
99,0000

100,5000

1 (1)
-  (-)
-  (-)
96,0000
104,0000
17:30:00 ABE1023
(ABE1023)





(100,0000)
-
-

-  (-)
-  (-)
-  (-)




-  (-)
-  (-)
-  (-)
95,0000
105,0000
17:30:00 ABE
(ABPL)
23,7000
23,3000
23,7000
23,6000
23,6000(#)
0,00
0,00
(23,6000)
27
-
8 810
206 189
346 (1)
727 (4)
43 (1)
23,5000
23,4000
23,3000
23,8000
24,0000
24,2000
474 (2)
132 (1)
217 (1)
21,3000
25,9000
17:30:00 ACG
(ACAUTOGAZ)
48,2000
48,0000
48,2000
48,0000
48,2000(#)
0,84
1,26
(47,6000)
2
-
27
1 296
25 (1)
98 (1)
270 (2)
46,8000
46,6000
46,0000
48,0000
48,2000
49,0000
100 (1)
338 (4)
50 (1)
43,0000
52,0000
17:30:00 ACH0820
(ACH0820)





(99,8000)
-
-

-  (-)
-  (-)
-  (-)


100,8000
101,3900
101,4000
52 (1)
160 (1)
100 (1)
94,8000
104,8000
17:30:00 ACH1122
(ACH1122)





(101,0000)
-
-

2 (1)
10 (1)
-  (-)
100,6000
100,5500
101,5000
103,8000
103,9000
4 (1)
2 (1)
34 (1)
97,0000
105,0000
17:30:00 ACT
(ACTION)
2,8000
2,7000
2,8600
2,8500
2,7600(#)
0,00
-3,16
(2,8500)
16
-
6 420
17 881
1 259 (2)
200 (1)
700 (2)
2,7600
2,7500
2,7400
2,8500
2,8600
2,9200
1 240 (2)
561 (1)
360 (1)
2,5700
3,1300
17:30:00 ADV
(ADIUVO)
6,3000
5,8800
6,3000
5,9600
6,0000(#)
-7,17
-6,54
(6,4200)
15
-
3 520
21 133
186 (1)
180 (1)
15 (2)
5,9000
5,8400
5,8000
6,0000
6,0400
6,0800
200 (1)
10 (1)
500 (1)
5,7800
7,0600
17:30:00 AGO
(AGORA)
13,3500
13,0000
13,3500
13,3000
13,3000(#)
-0,37
-0,37
(13,3500)
26
-
3 516
46 024
434 (1)
50 (1)
20 (1)
13,0000
12,9500
12,9000
13,3000
13,3500
13,4000
240 (2)
812 (2)
1 688 (1)
12,0500
14,6500
17:30:00 AGT
(AGROTON)
3,7200
3,6800
3,9400
3,8700
3,9300(#)
1,84
3,42
(3,8000)
20
-
4 432
16 594
21 (1)
1 105 (2)
1 500 (1)
3,8300
3,7000
3,6200
3,8500
3,8700
3,9390
200 (1)
2 525 (3)
1 325 (1)
3,4200
4,1800
17:30:00 ALL
(AILLERON)
8,5400
8,5200
8,7000
8,7000
8,7000(#)
0,00
0,00
(8,7000)
8
-
1 091
9 376
190 (1)
210 (2)
124 (1)
8,6000
8,5800
8,5400
8,7000
8,8000
8,8400
2 519 (1)
600 (1)
910 (1)
7,8400
9,5600
17:30:00 AIN0421
(AIN0421)





(83,9400)
-
-

10 (1)
10 (1)
10 (1)
82,0000
75,0000
70,0000
84,4600
87,4800
87,5000
10 (1)
3 (1)
8 (1)
73,9400
93,9400
17:30:00 AWM
(AIRWAY)
0,5380
0,4900
0,5380
0,5300
0,1000(#)
-1,49
-81,41
(0,5380)
31
-
42 479
21 441
730 (1)
2 070 (2)
3 000 (1)
0,5020
0,5000
0,4980
0,5300
0,5380
0,5600
41 495 (2)
4 427 (2)
3 640 (1)
0,4850
0,5900
17:30:00 ALR
(ALIOR)
26,6200
26,4000
26,9800
26,6200
26,6200(#)
0,00
0,00
(26,6200)
1331
-
316 056
8 434 441
1 726 (5)
11 145 (4)
5 176 (9)
26,6000
26,5400
26,5000
26,6200
26,6800
26,7200
5 070 (1)
476 (3)
346 (3)
23,9600
29,2800
17:30:00 ALR0321
(ALR0321)





(101,0400)
-
-

30 (1)
10 (1)
10 (1)
101,0800
101,0600
101,0100
102,2700
102,2800
102,4700
10 (1)
5 (1)
56 (1)
97,0400
105,0400
17:30:00 ALR0522
(ALR0522)





(103,0000)
-
-

40 (1)
10 (1)
87 (2)
102,0000
101,7100
101,7000
102,8900
102,9000
102,9300
3 (1)
50 (2)
6 (1)
98,0000
108,0000
17:30:00 ALR0524
(ALR0524)





(102,9000)
-
-

10 (1)
26 (2)
59 (3)
102,7500
102,0000
101,0000
102,9000
103,3500
103,3600
14 (1)
5 (1)
10 (1)
97,9000
107,9000
17:30:00 ALR0820
(ALR0820)





(100,6500)
-
-

10 (1)
-  (-)
-  (-)
99,5000

100,3000
100,5000
100,5500
3 (1)
31 (2)
200 (1)
95,6500
105,6500
17:30:00 ALR1025
(ALR1025)





(102,9400)
-
-

3 (1)
20 (1)
3 (1)
102,7700
102,7500
102,2800
103,2800
103,2900
103,3800
10 (1)
4 (1)
10 (1)
98,9400
106,9400
17:30:00 ALR1221
(ALR1221)
102,5900
102,5900
102,5900
102,5900
0,09

(102,5000)
1
-
10
1 026
40 (1)
8 (1)
10 (1)
102,3300
102,3100
102,3000
102,5900
102,6000
102,6900
2 (1)
104 (2)
10 (1)
97,5000
107,5000
17:30:00 ALR1225
(ALR1225)
102,5000
102,5000
102,5000
102,5000
0,49

(102,0000)
1
-
1
103
-  (-)
-  (-)
-  (-)


102,5000

1 (1)
-  (-)
-  (-)
97,0000
107,0000
17:30:00 AAT
(ALTA)
1,7100
1,6100
1,7100
1,6500
1,7300(#)
-3,51
1,17
(1,7100)
10
-
8 417
13 569
50 (1)
550 (1)
3 900 (2)
1,6100
1,6000
1,5800
1,6500
1,6700
1,6800
400 (1)
895 (1)
1 500 (1)
1,5400
1,8800
17:30:00 ALI
(ALTUSTFI)
2,1000
2,1000
2,1400
2,1400
2,1400(#)
-0,93
-0,93
(2,1600)
31
-
184 834
395 440
1 600 (1)
20 000 (1)
6 817 (2)
2,1100
2,1050
2,1000
2,1400
2,1550
2,1600
12 087 (3)
950 (1)
197 (1)
1,9440
2,3750
17:30:00 AML
(ALUMETAL)
46,5000
45,8000
46,8000
46,0000
-1,29

(46,6000)
23
-
37 331
1 735 792
6 (1)
6 (1)
610 (1)
45,8000
45,8000
45,5000
46,0000
46,6000
46,7000
193 (3)
1 000 (1)
574 (2)
42,0000
51,2000
17:30:00 AMB
(AMBRA)
19,7500
19,5000
20,0000
20,0000
19,7500(#)
2,56
1,28
(19,5000)
46
-
7 947
157 019
26 (1)
76 (1)
500 (1)
19,7000
19,6500
19,6000
20,0000
20,1000
20,2000
1 609 (10)
600 (1)
900 (3)
17,5500
21,4000
17:30:00 AMC
(AMICA)
133,8000
133,0000
134,0000
133,2000
133,2000(#)
-0,89
-0,89
(134,4000)
54
-
1 475
196 992
5 (2)
18 (1)
125 (2)
133,2000
133,0000
132,6000
133,8000
134,0000
134,6000
14 (1)
83 (3)
46 (1)
121,0000
147,8000
17:30:00 APL
(AMPLI)





(0,2200)
-
-

-  (-)
-  (-)
-  (-)




-  (-)
-  (-)
-  (-)

17:30:00 EAT
(AMREST)
48,5000
47,7000
48,7000
48,1000
48,1000(#)
0,21
0,21
(48,0000)
217
-
110 379
5 302 880
1 000 (1)
1 362 (3)
707 (1)
48,1000
48,0500
48,0000
48,2000
48,2500
48,3000
1 200 (3)
832 (4)
2 019 (5)
43,2000
52,8000
17:30:00 AOW0921
(AOW0921)





(100,0000)
-
-

90 (1)
-  (-)
-  (-)
98,5000



-  (-)
-  (-)
-  (-)
95,0000
105,0000
17:30:00 AOW1020
(AOW1020)





(100,4000)
-
-

35 (1)
-  (-)
-  (-)
99,3100

100,8500

51 (1)
-  (-)
-  (-)
96,4000
104,4000
17:30:00 AOW1022
(AOW1022)





(101,0000)
-
-

6 (1)
200 (2)
-  (-)
100,1000
100,0000
101,5000

100 (1)
-  (-)
-  (-)
96,0000
106,0000
17:30:00 APT
(APATOR)
21,5000
21,3000
21,6000
21,6000
21,6000(#)
0,47
0,47
(21,5000)
15
-
870
18 587
459 (2)
506 (4)
340 (2)
21,3000
21,2000
21,1000
21,6000
21,7000
21,8000
409 (3)
470 (2)
374 (4)
19,3500
23,6000
17:30:00 APN
(APLISENS)
10,6000
10,5000
10,6000
10,6000
10,6000(#)
0,00
0,00
(10,6000)
5
-
206
2 174
600 (2)
695 (5)
830 (3)
10,4000
10,1000
10,0000
10,6000
10,7000
10,9000
496 (2)
345 (1)
300 (1)
9,5500
11,6000
17:30:00 APE
(APSENERGY)
2,2500
2,2400
2,2500
2,2500
2,2500(#)
0,45
0,45
(2,2400)
6
-
5 011
11 254
521 (1)
526 (2)
1 000 (1)
2,2500
2,2000
2,1700
2,2600
2,3500
2,6500
3 754 (2)
3 000 (1)
3 436 (2)
2,0200
2,4600
17:30:00 ARH
(ARCHICOM)
19,1500
19,1000
19,1500
19,1000
-0,26

(19,1500)
5
-
656
12 538
798 (3)
900 (3)
90 (1)
19,1000
18,8000
18,6000
19,1500
19,4500
19,5000
45 (1)
79 (1)
1 458 (2)
17,2500
21,0000
17:30:00 ATC
(ARCTIC)
4,5800
4,5000
4,5800
4,5100
4,5100(#)
-1,53
-1,53
(4,5800)
75
-
36 508
165 019
4 306 (2)
4 300 (2)
600 (1)
4,5100
4,5000
4,4800
4,5500
4,5800
4,5900
4 244 (2)
1 235 (2)
700 (1)
4,1300
5,0200
17:30:00 ARC
(ARCUS)
1,8700
1,6900
1,8700
1,6900
1,6900(#)
-9,63
-9,63
(1,8700)
4
-
10 005
17 269
999 (1)
600 (1)
5 300 (1)
1,6700
1,6600
1,6500
1,8400
1,8500
1,8600
1 000 (1)
500 (1)
500 (1)
1,6900
2,0400
17:30:00 ARH0320
(ARH0320)





(100,0000)
-
-

-  (-)
-  (-)
-  (-)




-  (-)
-  (-)
-  (-)
96,0000
104,0000
17:30:00 ARH0623
(ARH0623)





(100,0000)
-
-

-  (-)
-  (-)
-  (-)




-  (-)
-  (-)
-  (-)
95,0000
105,0000
17:30:00 ARH0722
(ARH0722)





(100,9800)
-
-

5 (1)
-  (-)
-  (-)
100,0000

100,9800

12 (1)
-  (-)
-  (-)
95,9800
105,9800
17:30:00 ARR
(ARTERIA)
4,7400
4,7400
4,8800
4,8800
4,7400(#)
-1,61
-4,44
(4,9600)
4
-
743
3 542
170 (2)
1 915 (2)
1 585 (1)
4,7800
4,7600
4,7400
4,8800
4,9000
4,9600
200 (1)
1 326 (1)
1 519 (1)
4,4800
5,4500
17:30:00 ART
(ARTIFEX)
3,1550
3,0650
3,3000
3,2500
3,2500(#)
2,85
2,85
(3,1600)
48
-
113 002
353 998
1 670 (1)
701 (2)
100 (1)
3,1200
3,1100
3,1000
3,2500
3,2850
3,3000
151 (1)
900 (1)
4 300 (3)
2,8450
3,4750
17:30:00 ASB
(ASBIS)
4,1700
4,1200
4,2600
4,1500
3,8800(#)
3,75
-3,00
(4,0000)
715
-
578 698
2 413 661
1 000 (1)
1 000 (1)
3 591 (3)
4,1400
4,1300
4,1250
4,1600
4,1650
4,1700
1 170 (1)
767 (1)
4 464 (3)
3,6000
4,4000
17:30:00 ASM
(ASMGROUP)





(3,4200)
-
-

303 (1)
2 289 (1)
-  (-)
3,3000
3,2800
3,4200
3,5000
4,0800
2 520 (1)
470 (1)
870 (1)
3,0800
3,7600
17:30:00 ABS
(ASSECOBS)
36,6000
36,4000
36,6000
36,6000
36,6000(#)
-0,54
-0,54
(36,8000)
9
-
218
7 976
217 (4)
40 (1)
20 (1)
36,4000
36,2000
36,0000
36,6000
36,8000
37,4000
531 (1)
5 (1)
600 (1)
33,2000
40,4000