STRONA GŁÓWNA         
DM PEKAO         
DM 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 BNPPBKS0822 BPHFIZBI4 CPD DVL0523 EGS F6MWJ20 FENGM20 FLTSZ19 FPXMZ19 GHE1020 GSI5YQPLNEWZ INK INTLCCC24430 INTLDOW18978 INTLHSC18861 INTLNOK01701 INTLPKO15446 INTLVOW11163 INTSDAX20180 INTSKGH17988 INTSPZU24653 IPOBENE3H KRC LMDSFIZ MCM0620 NTT OW20B201850 OW20L191700 OW20M201950 OW20R202000 OW20X192500 PCX0920 PHP0924 PRI RCBSX7E0720 RCFL2FW202 RCFL3CONG RCFL3PKO RCFL4OIL RCFL6GOLD RCFS2RDGB RCFS3MRC RCFS4PZU RCFS8PALL1 RCGSXPP0323 RCRPEO0321 RCTLGOLD08 RCTSKGH020 SGR SKT TEN WAW0321 ZEP
ostatnie notowanie: 06.12.2019
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)
0,8120
0,8120
0,8120
0,8120
0,8120(#)
-0,25
-0,25
(0,8140)
6
-
63
51
1 247 (1)
988 (1)
1 200 (1)
0,8120
0,8000
0,7500
0,8140
0,8580
0,8700
2 000 (1)
1 950 (1)
11 (1)
0,7340
0,8940
17:30:00 11B
(11BIT)
382,5000
372,0000
382,5000
374,5000
374,5000(#)
-2,09
-2,09
(382,5000)
165
-
2 130
801 278
14 (1)
3 (1)
3 (1)
374,5000
373,5000
373,0000
377,0000
377,5000
378,0000
216 (2)
14 (1)
306 (3)
344,5000
420,5000
17:30:00 4FM
(4FUNMEDIA)
5,3600
5,3600
5,5600
5,5600
5,3600(#)
3,35
-0,37
(5,3800)
25
-
1 233
6 677
1 500 (1)
1 000 (1)
1 379 (2)
5,2800
5,1400
5,1200
5,5000
5,5400
5,5600
450 (1)
1 881 (2)
876 (1)
4,8500
5,9000
17:30:00 ABC
(ABCDATA)





(1,4280)
-
-

-  (-)
-  (-)
-  (-)




-  (-)
-  (-)
-  (-)
1,2860
1,5700
17:30:00 ABE0622
(ABE0622)





(100,5000)
-
-

-  (-)
-  (-)
-  (-)




-  (-)
-  (-)
-  (-)
95,5000
105,5000
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)
-
-

-  (-)
-  (-)
-  (-)




-  (-)
-  (-)
-  (-)
96,0000
104,0000
17:30:00 ABE
(ABPL)
23,8000
23,7000
24,3000
24,2000
23,8000(#)
2,11
0,42
(23,7000)
43
-
2 463
58 858
20 (1)
551 (2)
30 (1)
24,1000
24,0000
23,8000
24,3000
24,5000
24,6000
200 (1)
652 (2)
300 (2)
21,4000
26,0000
17:30:00 ACG
(ACAUTOGAZ)
42,6000
42,6000
42,6000
42,6000
42,6000(#)
-0,47
-0,47
(42,8000)
2
-
4
170
2 (1)
95 (1)
25 (1)
42,2000
41,6000
41,4000
42,8000
43,2000
43,6000
43 (2)
210 (2)
84 (3)
38,6000
47,0000
17:30:00 ACH0820
(ACH0820)
100,2000
100,2000
100,2000
100,2000
0,00

(100,2000)
1
-
50
5 010
17 (1)
7 (1)
100 (1)
99,4100
99,4000
99,3700
100,0000
100,7500
100,7700
1 697 (1)
85 (1)
15 (1)
96,2000
104,2000
17:30:00 ACH1122
(ACH1122)
100,0000
100,0000
100,0000
100,0000
0,00

(100,0000)
1
-
6
600
6 (1)
10 (1)
-  (-)
99,7000
99,6000
100,0000
100,7900
100,8000
26 (2)
10 (1)
200 (1)
95,0000
105,0000
17:30:00 ACT
(ACTION)
2,9800
2,9200
2,9800
2,9800
2,9800(#)
0,00
0,00
(2,9800)
16
-
5 170
15 224
250 (1)
552 (1)
1 350 (2)
2,9300
2,9200
2,9100
2,9800
2,9900
3,0100
197 (1)
2 000 (1)
338 (1)
2,6900
3,2700
17:30:00 ADV
(ADIUVO)





(5,7000)
-
-

50 (1)
50 (1)
1 500 (1)
5,5000
5,2000
5,0200
5,7000
5,9000
5,9600
1 230 (2)
1 300 (1)
3 000 (1)
5,1400
6,2600
17:30:00 AGO
(AGORA)
10,0500
9,5600
10,0500
9,5600
9,5600(#)
-5,81
-5,81
(10,1500)
48
-
7 985
78 423
128 (2)
21 (1)
1 000 (1)
9,5600
9,5400
9,5000
9,7000
9,9200
9,9400
43 (1)
100 (1)
100 (1)
9,1400
11,1500
17:30:00 AGT
(AGROTON)



3,4100(#)

-7,37
(3,6815)
-
-

750 (1)
150 (1)
1 415 (1)
3,3400
3,3300
3,3165
3,6495
3,6810
3,6820
523 (1)
267 (1)
655 (1)
3,3135
4,0495
17:30:00 ALL
(AILLERON)
7,8600
7,8000
7,8600
7,8000
2,90

(7,5800)
2
-
200
1 566
50 (1)
98 (1)
200 (1)
7,6000
7,5800
7,5400
7,7000
7,8000
7,8400
500 (1)
700 (2)
160 (1)
6,8400
8,3200
17:30:00 AIN0421
(AIN0421)





(85,5000)
-
-

10 (1)
10 (1)
10 (1)
85,0000
75,0000
70,0000
87,4800
87,4900
87,5000
3 (1)
10 (1)
7 (1)
75,5000
95,5000
17:30:00 AWM
(AIRWAY)
0,5500
0,4960
0,5940
0,5140
0,5140(#)
-11,38
-11,38
(0,5800)
56
-
115 375
59 916
2 608 (2)
100 (1)
20 000 (1)
0,5140
0,4960
0,4900
0,5200
0,5280
0,5300
15 874 (1)
2 587 (1)
1 560 (1)
0,5220
0,6380
17:30:00 ALR
(ALIOR)
27,8000
27,3200
28,2000
28,1400
28,1400(#)
1,22
1,22
(27,8000)
2525
-
511 237
14 211 837
7 125 (1)
10 (1)
62 (1)
28,1400
28,0000
27,9800
28,1600
28,1800
28,2000
4 702 (2)
1 070 (4)
8 090 (8)
25,0200
30,5800
17:30:00 ALR0321
(ALR0321)





(102,4700)
-
-

500 (1)
10 (1)
5 (1)
101,7000
101,6700
101,6500
102,4900
102,5000
103,0000
20 (1)
50 (1)
10 (1)
98,4700
106,4700
17:30:00 ALR0522
(ALR0522)
102,6500
102,6500
102,8600
102,8600
0,20

(102,6500)
3
-
8
822
72 (1)
100 (1)
150 (1)
102,8600
102,7500
102,4300
102,8900
102,9000
102,9800
23 (1)
7 (1)
3 (1)
97,6500
107,6500
17:30:00 ALR0524
(ALR0524)
102,9500
101,7000
102,9500
102,9000
102,9500(#)
-0,05
0,00
(102,9500)
8
-
45
4 615
15 (1)
13 (1)
10 (1)
102,8500
101,9100
101,9000
103,1900
103,2000
103,7900
31 (1)
35 (1)
5 (1)
97,9500
107,9500
17:30:00 ALR0820
(ALR0820)





(100,8900)
-
-

100 (1)
10 (1)
250 (1)
99,0500
99,0100
99,0000
100,6000
100,8000
7 (1)
20 (1)
-  (-)
96,8900
104,8900
17:30:00 ALR1025
(ALR1025)
101,9900
101,9500
101,9900
101,9900
-0,01

(102,0000)
3
-
12
1 224
50 (1)
3 (1)
44 (2)
101,8000
101,5000
101,0000
101,9900
102,0000
102,7900
3 (1)
190 (1)
15 (1)
97,9900
105,9900
17:30:00 ALR1221
(ALR1221)
102,7000
102,7000
102,7000
102,7000
-0,43

(103,1400)
1
-
4
411
7 (1)
25 (1)
20 (1)
102,7000
102,0000
101,8000
103,1400
103,2000
103,4800
84 (2)
4 (1)
5 (1)
98,7000
106,7000
17:30:00 ALR1225
(ALR1225)





(101,5000)
-
-

1 (1)
-  (-)
-  (-)
101,0000

102,0000

3 (1)
-  (-)
-  (-)
96,5000
106,5000
17:30:00 AAT
(ALTA)
2,4400
2,2000
2,4600
2,4600
2,4600(#)
0,82
0,82
(2,4400)
3
-
71
157
3 442 (1)
3 000 (1)
1 (1)
2,1800
1,9000
0,0100
2,2600
2,2800
2,4200
10 225 (1)
5 000 (1)
5 000 (1)
2,2000
2,6800
17:30:00 ALI
(ALTUSTFI)
1,5480
1,5020
1,5700
1,5500
1,5480(#)
0,65
0,52
(1,5400)
20
-
29 642
46 068
543 (2)
1 434 (1)
3 000 (1)
1,5340
1,5320
1,5300
1,5720
1,5740
1,5760
957 (2)
246 (1)
3 000 (1)
1,3860
1,6940
17:30:00 AML
(ALUMETAL)
39,6000
39,6000
40,3000
40,3000
0,75

(40,0000)
21
-
861
34 451
50 (1)
6 (1)
13 (2)
40,0000
39,9000
39,8000
40,4000
40,5000
40,6000
115 (2)
631 (2)
25 (1)
36,0000
44,0000
17:30:00 AMB
(AMBRA)
15,8000
15,8000
16,1500
16,0000
1,27

(15,8000)
13
-
933
14 834
61 (1)
277 (2)
151 (1)
15,8500
15,8000
15,7500
16,0000
16,1500
16,2000
494 (1)
396 (5)
906 (9)
14,2500
17,3500
17:30:00 AMC
(AMICA)
134,0000
132,0000
134,0000
132,6000
132,6000(#)
-0,60
-0,60
(133,4000)
74
-
2 360
313 639
80 (1)
316 (2)
50 (1)
132,6000
132,0000
130,6000
133,0000
133,4000
134,0000
458 (1)
127 (1)
434 (4)
120,2000
146,6000
17:30:00 APL
(AMPLI)





(0,2200)
-
-

-  (-)
-  (-)
-  (-)




-  (-)
-  (-)
-  (-)

17:30:00 EAT
(AMREST)
46,9500
46,6500
47,2000
47,2000
47,2000(#)
0,43
0,43
(47,0000)
680
-
210 276
9 880 655
778 (1)
1 127 (1)
931 (1)
46,9000
46,8500
46,8000
47,2000
47,2500
47,3000
347 (3)
1 641 (2)
8 007 (4)
42,3000
51,6000
17:30:00 AOW0220
(AOW0220)





(100,4000)
-
-

-  (-)
-  (-)
-  (-)




-  (-)
-  (-)
-  (-)
95,4000
105,4000
17:30:00 AOW1020
(AOW1020)





(100,8500)
-
-

20 (1)
-  (-)
-  (-)
99,7100

100,8500

1 858 (1)
-  (-)
-  (-)
96,8500
104,8500
17:30:00 APT
(APATOR)
21,3000
21,1000
21,3000
21,1000
21,3000(#)
-0,47
0,47
(21,2000)
10
-
1 855
39 286
180 (1)
200 (1)
70 (1)
21,0000
20,9000
20,8000
21,1000
21,3000
21,4000
182 (1)
1 230 (2)
1 000 (1)
19,1000
23,3000
17:30:00 APN
(APLISENS)
10,5000
10,4000
10,5000
10,5000
10,5000(#)
0,96
0,96
(10,4000)
4
-
454
4 722
150 (1)
250 (2)
210 (1)
10,2000
10,1000
9,0000
10,5000
10,6000
11,1000
87 (1)
250 (1)
140 (1)
9,4000
11,4000
17:30:00 APE
(APSENERGY)
1,9500
1,9500
1,9500
1,9500
1,9500(#)
-2,50
-2,50
(2,0000)
12
-
42
82
4 139 (1)
1 000 (1)
550 (1)
1,9150
1,9000
1,8500
1,9500
1,9950
2,0000
2 958 (1)
3 900 (1)
3 000 (1)
1,8000
2,2000
17:30:00 ARH
(ARCHICOM)
15,0000
15,0000
15,2000
15,2000
1,00

(15,0500)
5
-
2 964
44 763
329 (1)
150 (1)
715 (2)
15,1500
14,8000
14,7500
15,2000
15,3000
15,3500
166 (2)
66 (1)
211 (1)
13,5500
16,5500
17:30:00 ATC
(ARCTIC)
3,4000
3,3700
3,4700
3,4500
3,4500(#)
-0,58
-0,58
(3,4700)
40
-
25 294
86 696
1 000 (1)
1 500 (2)
2 604 (1)
3,4200
3,3800
3,3700
3,4500
3,4600
3,4700
1 939 (1)
1 998 (1)
6 696 (1)
3,1300
3,8100
17:30:00 ARC
(ARCUS)
2,2000
2,2000
2,2000
2,2000
-1,79

(2,2400)
1
-
500
1 100
412 (2)
3 800 (1)
2 000 (1)
2,2000
2,1400
1,2300
2,2400
2,2800
2,3800
3 850 (2)
800 (1)
740 (2)
2,0200
2,4600
17:30:00 ARH0320
(ARH0320)





(100,0000)
-
-

-  (-)
-  (-)
-  (-)




-  (-)
-  (-)
-  (-)
95,0000
105,0000
17:30:00 ARH0623
(ARH0623)





(100,0000)
-
-

-  (-)
-  (-)
-  (-)




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





(100,4900)
-
-

2 (1)
-  (-)
-  (-)
98,0000

100,9700
100,9800
8 (1)
12 (1)
-  (-)
96,4900
104,4900
17:30:00 ARR
(ARTERIA)
5,1500
5,1500
5,1500
5,1500
5,1500(#)
0,00
0,00
(5,1500)
1
-
2
10
1 521 (1)
150 (1)
850 (1)
5,0000
4,8400
4,8200
5,1500
5,2500
5,4500
736 (1)
1 450 (1)
207 (1)
4,6400
5,6500
17:30:00 ART
(ARTIFEX)
2,7600
2,7600
2,8700
2,8700
2,7600(#)
4,36
0,36
(2,7500)
2
-
4
11
1 997 (1)
2 761 (1)
1 154 (1)
2,7700
2,7650
2,7500
2,8800
2,9000
2,9500
112 (1)
1 000 (1)
503 (2)
2,4750
3,0250
17:30:00 ASB
(ASBIS)
3,0450
2,9900
3,1200
3,1100
3,1100(#)
5,42
5,42
(2,9500)
258
-
200 246
612 893
1 000 (1)
700 (1)
3 000 (1)
3,0800
3,0750
3,0650
3,1100
3,1150
3,1200
8 960 (3)
1 597 (3)
6 340 (5)
2,6550
3,2450
17:30:00 ASM
(ASMGROUP)





(3,2800)
-
-

2 289 (1)
-  (-)
-  (-)
3,2800

3,4200
5,0000
2 521 (1)
470 (1)
-  (-)
2,9600
3,6000
17:30:00 ABS
(ASSECOBS)
28,0000
26,8000
28,0000
27,0000
27,0000(#)
-0,74
-0,74
(27,2000)
20
-
884
23 856
20 (1)
15 (1)
165 (3)
26,8000
26,6000
26,4000
27,0000
28,0000
28,2000
298 (1)
153 (3)
987 (2)
24,6000
29,8000