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 ART BNPPBSK0422 BST0121 CTG ELB F1MWX19 FCIEM19 FKGHU19 FPKOU19 GBK1019 GNB0823 IIA INTLBCO19216 INTLDOW00380 INTLKGH15024 INTLPGN17376 INTLUSD20826 INTSCDR21733 INTSOPL05967 INTSW2019893 KGN LCC0222 MBHPE13 MZA OW20C202200 OW20F192775 OW20I192800 OW20R192375 OW20T192400 PCM1220 PHP0621 PXM RCBSX5E0420 RCFL2CDPRO1 RCFL2RDX2 RCFL3DPW1 RCFL3PLAT1 RCFL4NAG RCFL6PLAT RCFS2LIGH2 RCFS3CPS RCFS3SIE RCFS5COCO RCGEEM0520 RCLLCOOPEN RCTLBOSS1 RCTLPALL03 RCTSCOPP05 RCTSSUGA12 SEL TRN VTL ZAM1124
ostatnie notowanie: 24.05.2019
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)
4
-
14
12
5 000 (1)
416 (1)
2 459 (2)
0,8500
0,8300
0,8200
-1,0000
0,9000
0,9300
10 (1)
17 291 (3)
1 780 (1)
0,7660
0,9340
17:30:00 11B
(11BIT)
386,5000
386,5000
409,0000
402,0000
402,0000(#)
2,16
2,16
(393,5000)
499
-
9 037
3 628 681
13 (1)
41 (1)
51 (2)
400,5000
400,0000
399,5000
402,0000
402,5000
403,0000
334 (5)
5 (1)
111 (3)
354,5000
432,5000
17:30:00 4FM
(4FUNMEDIA)
11,0000
10,2500
11,1000
10,7500
11,0000(#)
0,00
2,33
(10,7500)
34
-
4 217
44 483
40 (1)
538 (1)
157 (1)
10,7000
10,2500
10,1500
10,7500
11,2000
11,3000
780 (1)
200 (1)
59 (1)
9,6800
11,8000
17:30:00 ABC
(ABCDATA)
1,4120
1,4100
1,4200
1,4200
1,4200(#)
0,71
0,71
(1,4100)
18
-
115 493
163 606
6 934 (1)
25 570 (2)
13 454 (1)
1,4200
1,4100
1,4000
1,4260
1,4300
1,4360
1 700 (1)
11 794 (4)
2 000 (1)
1,2700
1,5500
17:30:00 ABE0622
(ABE0622)





(100,5000)
-
-

-  (-)
-  (-)
-  (-)


101,5000

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





(99,9900)
-
-

1 (1)
3 (1)
-  (-)
98,5500
98,5000
99,8000
100,0000
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)
-  (-)

17:30:00 ABE1023
(ABE1023)





(100,0000)
-
-

-  (-)
-  (-)
-  (-)




-  (-)
-  (-)
-  (-)
95,0000
105,0000
17:30:00 ABM
(ABMSOLID)
0,5000
0,5000
0,5000
0,5000
0,5000(#)
-16,67
-16,67
(0,6000)
5
-
2 449
1 225
83 (1)
2 000 (1)
1 500 (1)
0,5000
0,2500
0,0110
0,6000
0,8000
0,8700
1 991 (1)
25 (1)
1 984 (1)
0,5400
0,6600
17:30:00 ABE
(ABPL)
15,9500
15,4000
15,9500
15,8500
0,32

(15,8000)
7
-
1 950
30 327
30 (1)
200 (1)
225 (2)
15,3500
15,2500
15,2000
15,8000
15,8500
15,9000
30 (1)
306 (1)
50 (1)
14,2500
17,3500
17:30:00 ACG
(ACAUTOGAZ)
55,5000
55,0000
56,0000
56,0000
55,5000(#)
0,90
0,00
(55,5000)
13
-
286
15 868
150 (1)
28 (1)
190 (2)
55,0000
54,0000
53,5000
56,0000
57,0000
57,5000
150 (1)
26 (1)
1 088 (2)
50,0000
61,0000
17:30:00 ACH0820
(ACH0820)





(100,8000)
-
-

150 (1)
-  (-)
-  (-)
100,8000



-  (-)
-  (-)
-  (-)
95,8000
105,8000
17:30:00 ACH1019
(ACH1019)





(99,0000)
-
-

-  (-)
-  (-)
-  (-)


100,1000
100,9000
100,9800
100 (1)
38 (1)
39 (1)
94,0000
104,0000
17:30:00 ACH1119
(ACH1119)





(100,9300)
-
-

-  (-)
-  (-)
-  (-)


101,4700
101,4800
9 (1)
15 (1)
-  (-)
95,9300
105,9300
17:30:00 ACT
(ACTION)
2,8800
2,8800
3,0500
3,0000
3,0000(#)
2,74
2,74
(2,9200)
17
-
7 594
22 454
300 (1)
1 000 (1)
58 (1)
2,9600
2,9500
2,9400
3,0000
3,0300
3,0400
72 (1)
497 (1)
1 290 (1)
2,6300
3,2100
17:30:00 ADV
(ADIUVO)
6,1000
6,0000
6,6800
6,3600
6,3600(#)
0,00
0,00
(6,3600)
41
-
3 594
23 120
20 (1)
800 (1)
2 000 (1)
6,3000
6,2400
6,2000
6,6800
6,7000
6,8000
524 (2)
500 (1)
1 110 (1)
5,7400
6,9800
17:30:00 AGO
(AGORA)
11,9000
11,9000
12,5500
12,5000
12,5000(#)
4,17
4,17
(12,0000)
181
-
44 380
541 985
2 893 (1)
750 (1)
3 152 (1)
12,3000
12,2000
12,0000
12,5000
12,6000
12,6500
700 (1)
629 (3)
3 731 (2)
10,8000
13,2000
17:30:00 AGT
(AGROTON)
3,6705
3,3035
3,6705
3,5000
3,5000(#)
-6,91
-6,91
(3,7600)
20
-
9 255
32 383
50 (1)
356 (1)
300 (1)
3,4500
3,4300
3,4000
3,5000
3,6450
3,6500
2 092 (1)
1 079 (1)
500 (1)
3,3840
4,1360
17:30:00 ALL
(AILLERON)
6,8200
6,8200
6,9800
6,9800
-0,29

(7,0000)
10
-
2 452
16 735
1 624 (4)
1 110 (1)
1 110 (1)
6,8200
6,7600
6,7600
6,9800
7,0000
7,0800
399 (1)
1 871 (3)
1 260 (2)
6,3000
7,7000
17:30:00 AIN0421
(AIN0421)





(94,4500)
-
-

10 (1)
10 (1)
10 (1)
91,7000
85,0000
80,0000
94,4400
94,4500
94,5000
4 (1)
9 (1)
1 (1)
89,4500
99,4500
17:30:00 AWM
(AIRWAY)
0,6620
0,6620
0,6620
0,6620
0,6000(#)
-0,60
-9,91
(0,6660)
1
-
30
20
2 550 (1)
3 425 (1)
400 (1)
0,6420
0,6400
0,6380
0,6620
0,6640
0,6660
1 370 (1)
3 109 (1)
1 670 (1)
0,6000
0,7320
17:30:00 ALC
(ALCHEMIA)
4,7600
4,7600
4,8000
4,7600
0,00

(4,7600)
3
-
3 052
14 572
8 048 (1)
10 000 (1)
10 000 (1)
4,7600
4,7400
4,7200
4,7800
4,8000
4,8400
650 (1)
16 168 (7)
420 (1)
4,3000
5,2000
17:30:00 ALR
(ALIOR)
51,6000
50,6000
52,1500
51,0000
51,0000(#)
-1,07
-1,07
(51,5500)
1770
-
183 530
9 398 972
1 822 (3)
260 (3)
2 555 (4)
51,0000
50,9500
50,9000
51,0500
51,1000
51,1500
2 138 (4)
1 290 (4)
2 601 (4)
46,4000
56,7000
17:30:00 ALR0321
(ALR0321)





(104,6000)
-
-

15 (2)
20 (1)
70 (1)
104,0200
104,0100
103,6000
104,5900
104,6000
104,6100
12 (1)
3 (1)
20 (1)
99,6000
109,6000
17:30:00 ALR0522
(ALR0522)
104,8000
104,8000
104,8000
104,8000
104,8000(#)
0,60
0,60
(104,1700)
1
-
3
314
11 (2)
10 (1)
30 (1)
104,1700
104,1400
104,1000
104,8800
104,8900
104,9900
9 (1)
14 (1)
10 (1)
99,1700
109,1700
17:30:00 ALR0524
(ALR0524)
104,7700
104,7700
104,8700
104,8700
0,10

(104,7700)
6
-
34
3 565
18 (1)
20 (1)
10 (1)
104,3000
104,2300
104,2200
104,9800
104,9900
105,0000
4 (1)
10 (1)
194 (3)
99,7700
109,7700
17:30:00 ALR0820
(ALR0820)





(100,8900)
-
-

2 (1)
12 (1)
2 (1)
100,4200
100,4100
100,4000
100,8900
100,9000
101,0000
17 (1)
25 (1)
2 (1)

17:30:00 ALR1025
(ALR1025)
104,4000
104,0000
104,4000
104,3000
0,10

(104,2000)
7
-
370
38 526
30 (1)
5 (1)
10 (1)
103,8800
103,8700
103,6600
104,3000
104,4000
104,5000
24 (1)
38 (1)
10 (1)

17:30:00 ALR1221
(ALR1221)





(104,8200)
-
-

184 (1)
10 (1)
10 (1)
104,1800
104,1600
103,7600
104,9400
105,2000
2 (1)
10 (1)
-  (-)

17:30:00 ALR1225
(ALR1225)
104,5000
104,5000
104,5000
104,5000
0,48

(104,0000)
1
-
1
105
5 (1)
1 (1)
-  (-)
104,0000
102,1500


-  (-)
-  (-)
-  (-)
99,0000
109,0000
17:30:00 AAT
(ALTA)
2,4200
2,4200
2,4200
2,4200
2,7800(#)
-2,42
12,10
(2,4800)
1
-
3 320
8 034
1 000 (1)
3 206 (1)
212 (1)
2,3600
2,3400
2,2200
2,4400
2,6600
2,7600
3 400 (1)
2 852 (1)
51 (1)
2,2400
2,7200
17:30:00 ALI
(ALTUSTFI)
2,2000
2,1900
2,2000
2,2000
2,2000(#)
-0,45
-0,45
(2,2100)
17
-
57 951
127 435
500 (1)
6 406 (4)
16 000 (1)
2,2000
2,1900
2,1800
2,2200
2,2400
2,2450
5 541 (2)
550 (1)
1 544 (1)
1,9900
2,4300
17:30:00 AML
(ALUMETAL)
39,0000
39,0000
41,6000
41,6000
41,9000(#)
6,39
7,16
(39,1000)
120
-
9 807
388 328
19 (1)
69 (2)
206 (4)
41,0000
40,9000
40,8000
41,4000
41,5000
41,6000
119 (2)
39 (2)
172 (5)
35,2000
43,0000
17:30:00 AMB
(AMBRA)
15,4000
14,9000
15,4000
15,2500
15,2500(#)
-0,97
-0,97
(15,4000)
13
-
602
9 093
225 (2)
325 (3)
600 (2)
14,9000
14,8500
14,8000
15,2500
15,3000
15,3500
98 (1)
133 (1)
99 (1)
13,9000
16,9000
17:30:00 AMC
(AMICA)
135,0000
135,0000
137,8000
137,2000
136,6000(#)
1,78
1,34
(134,8000)
51
-
1 392
188 968
147 (1)
5 (1)
208 (5)
136,6000
135,6000
135,0000
137,2000
137,4000
137,6000
78 (1)
67 (1)
30 (1)
121,4000
148,2000
17:30:00 EAT
(AMREST)
37,0000
37,0000
38,5000
38,0000
38,0000(#)
2,98
2,98
(36,9000)
162
-
12 953
493 007
1 (1)
1 (1)
1 (1)
37,8000
37,7500
37,7000
38,0500
38,1000
38,1500
1 (1)
197 (2)
1 (1)
33,2500
40,5500
17:30:00 AOW0220
(AOW0220)
100,1500
100,1500
100,1500
100,1500
0,86

(99,3000)
1
-
20
2 003
20 (1)
40 (1)
-  (-)
97,0100
97,0000
100,1500
102,0000
130 (1)
100 (1)
-  (-)

17:30:00 AOW0919
(AOW0919)





(100,0000)
-
-

-  (-)
-  (-)
-  (-)


100,0000
100,2000
101,9800
140 (1)
25 (1)
50 (1)

17:30:00 AOW1020
(AOW1020)





(100,0000)
-
-

-  (-)
-  (-)
-  (-)


100,0000
100,2500
100,9800
100 (1)
417 (1)
50 (1)
95,0000
105,0000
17:30:00 APT
(APATOR)
25,5000
25,5000
25,7000
25,5000
25,5000(#)
1,59
1,59
(25,1000)
12
-
1 074
27 393
200 (1)
100 (1)
274 (2)
25,5000
25,3000
25,2000
25,7000
25,8000
26,0000
131 (2)
52 (1)
819 (3)
22,6000
27,6000
17:30:00 APN
(APLISENS)
10,5000
10,5000
10,5000
10,5000
0,00

(10,5000)
1
-
2
21
200 (1)
10 (1)
50 (1)
10,2000
9,5000
9,3000
10,5000
10,6000
10,8000
3 584 (3)
73 (1)
140 (1)
9,4500
11,5000
17:30:00 APE
(APSENERGY)
2,1900
2,1900
2,1900
2,1900
2,1900(#)
0,46
0,46
(2,1800)
1
-
130
285
3 650 (1)
480 (1)
78 (1)
2,1100
2,0600
2,0300
2,2100
2,2500
2,4000
3 600 (1)
601 (1)
297 (1)
1,9650
2,3900
17:30:00 ARH
(ARCHICOM)
14,3000
14,3000
14,4000
14,4000
14,3000(#)
1,05
0,35
(14,2500)
6
-
1 319
18 921
400 (2)
550 (1)
190 (1)
14,3000
14,1000
13,7500
14,4500
14,6000
14,7000
165 (1)
100 (1)
75 (1)
12,8500
15,6500
17:30:00 ATC
(ARCTIC)
2,6400
2,6100
2,6900
2,6900
2,6900(#)
1,51
1,51
(2,6500)
58
-
52 617
138 898
6 760 (4)
22 800 (1)
1 800 (1)
2,6200
2,5900
2,5700
2,7000
2,7100
2,7500
3 914 (4)
727 (1)
121 (1)
2,3900
2,9100
17:30:00 ARC
(ARCUS)
2,2000
2,1200
2,3200
2,2000
2,2800(#)
-1,79
1,79
(2,2400)
30
-
12 118
26 392
1 262 (2)
3 600 (1)
5 830 (2)
2,1200
2,1000
2,0000
2,2000
2,3000
2,3200
3 478 (1)
500 (1)
3 916 (3)
2,0200
2,4600
17:30:00 ARH0320
(ARH0320)





(100,0000)
-
-

-  (-)
-  (-)
-  (-)




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





(100,0000)
-
-

-  (-)
-  (-)
-  (-)




-  (-)
-  (-)
-  (-)

17:30:00 ARH0722
(ARH0722)





(100,0000)
-
-

-  (-)
-  (-)
-  (-)




-  (-)
-  (-)
-  (-)
95,0000
105,0000
17:30:00 ARR
(ARTERIA)
5,0000
4,8400
5,0000
4,8400
5,0000(#)
-3,20
0,00
(5,0000)
2
-
462
2 237
1 560 (1)
500 (1)
500 (1)
4,8200
4,6000
4,5000
4,8400
5,0000
5,0500
3 470 (1)
1 021 (1)
1 765 (2)
4,5000
5,5000