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 ABS BNF1221 BOS CDL DS1023 ERB F6MWZ20 FEUHH20 FLWBM20 FSPLU20 GHI0720 GTC IPO INTLCDR22285 INTLDOW16790 INTLHSC15685 INTLNKX18705 INTLPKN26401 INTLUSD21279 INTSCDR24810 INTSKGH23341 INTSPLA25924 IPOBENE3H KRA1226 LMBSFIZ MCI0321 NTT OW20A202225 OW20C202250 OW20M201825 OW20N202450 OW20X201800 PEO1028 PIA1128 PMA RCCOCOOPEN RCFL2OIL2 RCFL3EAD RCFL3ROS RCFL4PGN RCFL6FW201 RCFS2KGH RCFS3GASO RCFS4FW203 RCFS6COFF1 RCGLDAOPEN RCNAGAOPEN RCTLBEI RCTLTOTF RDN SET TLX VIN WZ0126
ostatnie notowanie: 17.01.2020
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)
0,8000
0,8000
0,8000
0,8000
0,8000(#)
0,00
0,00
(0,8000)
2
-
6
5
8 (1)
20 000 (1)
1 200 (1)
0,8000
0,7800
0,7500
0,8580
0,8800
0,8900
1 970 (1)
1 035 (2)
2 011 (2)
0,7200
0,8800
17:30:00 11B
(11BIT)
412,0000
405,0000
412,0000
412,0000
412,0000(#)
-0,72
-0,72
(415,0000)
398
-
6 067
2 480 868
83 (1)
100 (4)
143 (2)
410,0000
408,0000
407,5000
412,0000
413,0000
414,0000
87 (7)
10 (1)
323 (4)
373,5000
456,5000
17:30:00 4FM
(4FUNMEDIA)
5,4400
5,4000
5,5200
5,5200
5,5200(#)
-0,72
-0,72
(5,5600)
20
-
3 089
16 858
716 (2)
1 557 (2)
2 753 (2)
5,4600
5,4400
5,4200
5,5600
5,5800
5,6000
499 (1)
495 (1)
731 (3)
5,0200
6,1000
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)
-  (-)
-  (-)
95,0000
105,0000
17:30:00 ABE1023
(ABE1023)





(100,0000)
-
-

-  (-)
-  (-)
-  (-)




-  (-)
-  (-)
-  (-)
95,0000
105,0000
17:30:00 ABE
(ABPL)
25,4000
25,0000
25,7000
25,6000
25,6000(#)
0,79
0,79
(25,4000)
34
-
2 130
53 912
200 (1)
110 (2)
300 (1)
25,0000
24,7000
24,2000
25,6000
25,8000
25,9000
274 (1)
105 (1)
121 (2)
22,9000
27,9000
17:30:00 ACG
(ACAUTOGAZ)
47,6000
46,6000
47,6000
47,6000
47,6000(#)
0,00
0,00
(47,6000)
16
-
533
25 124
783 (5)
27 (1)
102 (3)
46,6000
46,2000
45,2000
47,6000
47,8000
48,0000
156 (5)
141 (2)
260 (4)
43,0000
52,0000
17:30:00 ACH0820
(ACH0820)





(101,4900)
-
-

42 (1)
25 (1)
-  (-)
100,0000
98,5500
101,2000
101,4900
101,5000
20 (1)
50 (1)
100 (1)
96,4900
106,4900
17:30:00 ACH1122
(ACH1122)





(100,9800)
-
-

2 (1)
5 (1)
4 (1)
100,7100
100,7000
100,4000
100,9800

37 (1)
-  (-)
-  (-)
95,9800
105,9800
17:30:00 ACT
(ACTION)
3,0800
3,0500
3,1000
3,1000
3,1000(#)
-0,96
-0,96
(3,1300)
20
-
12 452
38 155
670 (3)
1 107 (2)
10 329 (8)
3,0700
3,0600
3,0500
3,1000
3,1200
3,1400
379 (1)
941 (3)
411 (1)
2,8200
3,4400
17:30:00 ADV
(ADIUVO)
5,9800
5,9800
5,9800
5,9800
0,00

(5,9800)
5
-
10
60
15 (1)
15 (2)
50 (1)
5,8200
5,7600
5,7000
5,9600
5,9800
6,0000
40 (1)
347 (1)
848 (1)
5,4000
6,5600
17:30:00 AGO
(AGORA)
12,9000
12,7500
12,9000
12,8500
12,8500(#)
0,00
0,00
(12,8500)
33
-
4 933
63 341
23 (1)
2 700 (3)
100 (1)
12,7500
12,7000
12,6500
12,8500
12,9000
12,9500
451 (1)
1 336 (3)
1 702 (3)
11,6000
14,1000
17:30:00 AGT
(AGROTON)
3,4200
3,4200
3,4900
3,4900
3,4200(#)
0,29
-1,72
(3,4800)
8
-
2 938
10 099
340 (1)
1 000 (1)
1 000 (1)
3,3810
3,3700
3,3600
3,4900
3,5000
3,5500
579 (2)
303 (1)
329 (2)
3,1320
3,8280
17:30:00 ALL
(AILLERON)
8,9600
8,8600
9,1200
9,0000
8,9600(#)
0,45
0,00
(8,9600)
17
-
2 198
19 799
383 (1)
20 (1)
100 (1)
8,8600
8,7800
8,7400
9,0000
9,1200
9,3000
346 (1)
833 (1)
200 (2)
8,0800
9,8400
17:30:00 AIN0421
(AIN0421)





(83,4000)
-
-

10 (1)
10 (1)
10 (1)
81,2000
75,0000
70,0000
83,6000
87,4800
88,5000
10 (1)
3 (1)
1 (1)
73,4000
93,4000
17:30:00 AWM
(AIRWAY)
0,5400
0,5020
0,5400
0,5020
0,5020(#)
-8,39
-8,39
(0,5480)
9
-
10 177
5 130
10 000 (1)
24 000 (4)
3 000 (2)
0,5020
0,5000
0,4900
0,5280
0,5300
0,5340
1 500 (1)
3 502 (2)
2 000 (1)
0,4940
0,6020
17:30:00 ALR
(ALIOR)
28,0200
27,7400
28,1000
27,8800
27,8800(#)
-0,50
-0,50
(28,0200)
1387
-
316 789
8 848 737
13 132 (13)
1 045 (2)
3 233 (10)
27,8800
27,8600
27,8400
-1,0000
27,9400
27,9600
263 (1)
37 (1)
58 (2)
25,2200
30,8200
17:30:00 ALR0321
(ALR0321)
101,8500
101,8500
101,8500
101,8500
-0,15

(102,0000)
2
-
5
509
25 (1)
25 (1)
3 (1)
101,5000
101,0000
100,5000
101,8500
102,3400
102,3500
3 (1)
10 (1)
30 (1)
97,8500
105,8500
17:30:00 ALR0522
(ALR0522)
102,7800
102,7000
102,7800
102,7000
-0,29

(103,0000)
3
-
30
3 082
10 (1)
20 (1)
24 (1)
102,7200
102,7100
102,7000
103,0000
103,1000
103,2500
20 (1)
19 (1)
5 (1)
98,0000
108,0000
17:30:00 ALR0524
(ALR0524)
103,3000
103,2100
103,5000
103,2100
0,16

(103,0500)
4
-
18
1 859
13 (1)
15 (1)
10 (1)
103,2100
103,2000
103,1500
103,4900
103,5000
103,7900
7 (1)
32 (2)
5 (1)
98,0500
108,0500
17:30:00 ALR0820
(ALR0820)





(100,6500)
-
-

100 (1)
-  (-)
-  (-)
100,0000

100,3000
100,6000
100,6500
3 (1)
7 (1)
18 (1)
95,6500
105,6500
17:30:00 ALR1025
(ALR1025)
102,5000
102,5000
102,5000
102,5000
0,00

(102,5000)
4
-
73
7 483
6 (1)
15 (1)
2 (1)
102,4500
102,2800
102,0300
102,5000
102,9300
103,4000
36 (1)
5 (1)
10 (1)
98,5000
106,5000
17:30:00 ALR1221
(ALR1221)





(102,8300)
-
-

172 (4)
25 (1)
-  (-)
102,2800
102,0000
102,8300
103,2000
103,5000
2 (1)
4 (1)
10 (1)
97,8300
107,8300
17:30:00 ALR1225
(ALR1225)





(102,0000)
-
-

-  (-)
-  (-)
-  (-)




-  (-)
-  (-)
-  (-)
97,0000
107,0000
17:30:00 AAT
(ALTA)
1,9800
1,8400
1,9800
1,8900
1,8900(#)
-1,56
-1,56
(1,9200)
7
-
1 976
3 680
160 (1)
1 352 (1)
1 400 (2)
1,8500
1,8400
1,8100
1,8900
1,9000
1,9200
770 (1)
3 950 (1)
910 (1)
1,7300
2,1000
17:30:00 ALI
(ALTUSTFI)
1,4700
1,4660
1,5000
1,5000
1,5000(#)
0,00
0,00
(1,5000)
15
-
13 168
19 488
851 (1)
240 (1)
390 (1)
1,5000
1,4620
1,4520
1,5180
1,5200
1,5300
4 949 (1)
2 950 (2)
12 424 (3)
1,3500
1,6500
17:30:00 AML
(ALUMETAL)
45,2000
44,4000
45,2000
45,0000
45,2000(#)
-0,22
0,22
(45,1000)
18
-
794
35 639
33 (1)
31 (1)
110 (2)
44,4000
44,1000
44,0000
45,0000
45,2000
45,3000
310 (3)
206 (5)
121 (2)
40,6000
49,6000
17:30:00 AMB
(AMBRA)
18,0000
17,8500
18,1000
18,0000
18,0000(#)
0,00
0,00
(18,0000)
22
-
5 850
105 110
28 (1)
335 (2)
87 (1)
17,8000
17,6000
17,5500
18,0000
18,1000
18,2500
1 590 (2)
304 (2)
64 (1)
16,2000
19,8000
17:30:00 AMC
(AMICA)
144,2000
143,8000
148,0000
147,8000
147,8000(#)
1,79
1,79
(145,2000)
108
-
10 403
1 518 778
63 (1)
63 (1)
77 (1)
146,6000
146,4000
145,6000
147,8000
148,0000
148,2000
5 (1)
360 (9)
90 (1)
130,8000
159,6000
17:30:00 APL
(AMPLI)





(0,2200)
-
-

-  (-)
-  (-)
-  (-)




-  (-)
-  (-)
-  (-)

17:30:00 EAT
(AMREST)
46,5000
46,1000
46,8500
46,1500
46,1500(#)
-1,60
-1,60
(46,9000)
590
-
61 510
2 846 899
1 225 (6)
434 (4)
911 (4)
46,1500
46,1000
46,0500
46,3500
46,4000
46,5500
400 (1)
164 (1)
378 (3)
42,2500
51,5000
17:30:00 AOW0220
(AOW0220)





(99,8000)
-
-

-  (-)
-  (-)
-  (-)




-  (-)
-  (-)
-  (-)
95,8000
103,8000
17:30:00 AOW0921
(AOW0921)





(100,0000)
-
-

35 (1)
-  (-)
-  (-)
100,0000



-  (-)
-  (-)
-  (-)

17:30:00 AOW1020
(AOW1020)





(100,8500)
-
-

-  (-)
-  (-)
-  (-)


100,8500

51 (1)
-  (-)
-  (-)
96,8500
104,8500
17:30:00 AOW1022
(AOW1022)
100,5000
100,0000
100,5000
100,0000
0,00

(100,0000)
2
-
70
7 005
17 (1)
100 (1)
-  (-)
99,9000
99,5000
100,0000
101,0000
440 (1)
100 (1)
-  (-)
95,0000
105,0000
17:30:00 APT
(APATOR)
21,6000
20,8000
21,6000
21,4000
21,4000(#)
-0,47
-0,47
(21,5000)
57
-
6 355
135 523
557 (3)
1 196 (7)
169 (2)
21,1000
21,0000
20,9000
21,4000
21,5000
21,6000
329 (3)
1 015 (3)
1 454 (2)
19,3500
23,6000
17:30:00 APN
(APLISENS)
10,9000
10,3000
10,9000
10,6000
0,95

(10,5000)
6
-
1 042
10 735
400 (1)
177 (2)
900 (4)
10,2000
10,1000
10,0000
10,6000
10,8000
10,9000
497 (1)
199 (1)
1 196 (2)
9,4500
11,5000
17:30:00 APE
(APSENERGY)
2,2800
2,2800
2,2800
2,2800
2,2800(#)
-0,44
-0,44
(2,2900)
6
-
485
1 106
3 650 (1)
250 (1)
600 (1)
2,1400
1,9400
1,8400
2,2400
2,2500
2,2900
3 500 (1)
1 871 (2)
2 146 (2)
2,0700
2,5100
17:30:00 ARH
(ARCHICOM)
18,0000
18,0000
18,2500
18,2500
18,0000(#)
1,39
0,00
(18,0000)
14
-
2 342
42 566
434 (4)
557 (2)
440 (1)
17,9000
17,7500
17,7000
18,2000
18,5000
18,6000
581 (1)
529 (3)
345 (2)
16,2000
19,8000
17:30:00 ATC
(ARCTIC)
4,0900
3,9500
4,1600
4,1000
4,1000(#)
0,24
0,24
(4,0900)
135
-
146 133
596 771
417 (1)
3 000 (1)
68 (1)
4,1000
4,0600
4,0200
4,1300
4,1500
4,1800
4 468 (3)
12 085 (2)
251 (1)
3,6900
4,4900
17:30:00 ARC
(ARCUS)
2,2600
2,2600
2,2600
2,2600
-0,88

(2,2800)
1
-
50
113
3 500 (1)
16 (1)
1 (1)
2,1800
2,1600
0,0100
2,2600
2,2800
2,4200
697 (1)
4 300 (1)
649 (1)
2,0600
2,5000
17:30:00 ARH0320
(ARH0320)





(100,0000)
-
-

-  (-)
-  (-)
-  (-)




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





(100,0000)
-
-

5 (1)
-  (-)
-  (-)
100,0000



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





(100,9800)
-
-

5 (1)
3 (1)
4 (1)
100,5000
100,4500
100,3600
100,9700
100,9800
5 (1)
46 (1)
-  (-)
95,9800
105,9800
17:30:00 ARR
(ARTERIA)
5,7500
5,7500
5,7500
5,7500
5,7500(#)
0,00
0,00
(5,7500)
1
-
5
29
1 459 (1)
910 (3)
-  (-)
5,5000
5,2000
5,7500
5,8000
6,2000
2 733 (4)
117 (1)
1 656 (2)
5,2000
6,3000
17:30:00 ART
(ARTIFEX)
3,1900
3,0000
3,1900
3,0900
3,1900(#)
-3,29
-0,16
(3,1950)
33
-
13 554
41 710
993 (1)
300 (1)
280 (1)
3,0900
3,0800
3,0300
3,1100
3,1500
3,1900
695 (1)
1 156 (1)
290 (1)
2,8800
3,5100
17:30:00 ASB
(ASBIS)
3,5200
3,5050
3,8300
3,6700
3,6700(#)
4,26
4,26
(3,5200)
569
-
536 332
1 963 730
2 586 (1)
1 000 (1)
22 475 (2)
3,6600
3,6550
3,6500
3,6700
3,6900
3,7000
5 509 (5)
7 628 (2)
16 988 (3)
3,1700
3,8700
17:30:00 ASM
(ASMGROUP)





(3,4200)
-
-

2 289 (1)
-  (-)
-  (-)
3,2800

3,4200
3,5000
4,0800
2 520 (1)
470 (1)
870 (1)
3,0800
3,7600