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 BNPPBNK20622 BPHFIZBI2 CDR1221 DS1029 ERG F6MWG20 FENAM20 FLTBM20 FPLYM20 GHE0322 GPW0122 ING INTLBND00059 INTLDNP24778 INTLHSC12898 INTLNOK02485 INTLPKO15123 INTLUSD24406 INTSCCC25874 INTSHSC20537 INTSPLA25387 INVFIZ KRA0423 LBT MCF1020 NEU OW20A202550 OW20K192000 OW20M201750 OW20U202500 OW20X192050 PCX0522 PHP0824 PWX RCBSX5E0320 RCFL2BPL RCFL2PKO RCFL3COFF1 RCFL3MUV RCFL4COCO RCFL5CORN RCFS1COFF RCFS2LPP RCFS3CONG RCFS3PLAT1 RCFS4RDGB RCFS6W201 RCGSXE021120 RCRCPS1220 RCTLCOFF009 RCTLRDGB1 RCTSCORN08 RCTSSUGA14 SPL SON UCEXSX6P0524 WTN
ostatnie notowanie: 08.11.2019
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)
0,8300
0,8300
0,8300
0,8300
0,8300(#)
0,00
0,00
(0,8300)
5
-
179
149
4 816 (1)
1 623 (1)
998 (2)
0,8300
0,8220
0,8000
0,8520
0,8800
0,8900
3 546 (1)
1 035 (2)
2 000 (1)
0,7480
0,9120
17:30:00 11B
(11BIT)
360,0000
353,0000
368,0000
355,0000
355,0000(#)
-0,84
-0,84
(358,0000)
495
-
5 744
2 071 995
211 (2)
60 (2)
8 (2)
355,0000
353,5000
353,0000
357,0000
358,0000
359,0000
12 (1)
20 (1)
4 (1)
322,5000
393,5000
17:30:00 4FM
(4FUNMEDIA)
6,0200
6,0200
6,0200
6,0200
6,0200(#)
0,00
0,00
(6,0200)
1
-
5
30
364 (2)
1 (1)
1 500 (1)
5,8000
5,7800
5,7600
6,0000
6,0200
6,0800
200 (1)
904 (1)
615 (3)
5,4200
6,6200
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)
1 (1)
-  (-)
99,0000
98,8100
100,5000

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





(100,0000)
-
-

-  (-)
-  (-)
-  (-)




-  (-)
-  (-)
-  (-)
95,0000
105,0000
17:30:00 ABE
(ABPL)
20,5000
20,3000
20,5000
20,3000
20,3000(#)
-0,98
-0,98
(20,5000)
3
-
420
8 530
625 (1)
120 (1)
184 (4)
20,3000
20,2000
20,1000
20,6000
20,7000
20,8000
260 (3)
143 (3)
53 (1)
18,4500
22,5000
17:30:00 ACG
(ACAUTOGAZ)
41,8000
41,2000
41,8000
41,2000
41,8000(#)
-0,96
0,48
(41,6000)
7
-
423
17 588
25 (1)
30 (1)
112 (3)
40,6000
40,4000
40,2000
41,2000
41,8000
42,0000
1 845 (1)
190 (1)
140 (3)
37,6000
45,6000
17:30:00 ACH0820
(ACH0820)





(100,7500)
-
-

40 (1)
4 (1)
-  (-)
100,4000
100,2000


-  (-)
-  (-)
-  (-)
95,7500
105,7500
17:30:00 ACT
(ACTION)
3,0400
2,8700
3,0400
2,9000
3,0400(#)
-5,23
-0,65
(3,0600)
30
-
8 383
24 411
300 (1)
1 800 (4)
170 (1)
2,9000
2,8800
2,8700
2,9600
2,9900
3,0000
184 (2)
500 (1)
1 523 (2)
2,7600
3,3600
17:30:00 ADV
(ADIUVO)
5,9200
5,5600
6,2800
5,8000
5,8000(#)
-2,03
-2,03
(5,9200)
24
-
9 419
55 123
500 (1)
300 (1)
300 (1)
5,8000
5,6600
5,6400
5,9000
6,0000
6,1600
20 (1)
1 250 (1)
20 (1)
5,3400
6,5000
17:30:00 AGO
(AGORA)
10,5500
10,4000
10,8500
10,4000
10,4000(#)
0,97
0,97
(10,3000)
107
-
98 915
1 049 090
300 (1)
483 (1)
400 (1)
10,4000
10,3500
10,3000
10,7000
10,7500
10,8000
310 (1)
500 (1)
382 (4)
9,2800
11,3000
17:30:00 AGT
(AGROTON)
4,3800
4,3000
4,4800
4,3200
4,3200(#)
0,00
0,00
(4,3200)
38
-
18 312
79 776
1 398 (2)
320 (1)
320 (1)
4,3000
4,2300
4,1900
4,3200
4,3500
4,3600
187 (1)
1 024 (1)
1 400 (1)
3,8880
4,7520
17:30:00 ALL
(AILLERON)
7,0000
7,0000
7,1000
7,0000
0,57

(6,9600)
18
-
26 578
186 107
669 (1)
179 (1)
2 210 (3)
7,0000
6,9600
6,9400
7,0800
7,1000
7,1400
67 (2)
888 (2)
93 (1)
6,2800
7,6400
17:30:00 AIN0421
(AIN0421)





(87,5000)
-
-

7 (1)
10 (1)
10 (1)
85,0000
80,0000
75,0000
87,5000
88,0000
88,5000
9 (1)
1 (1)
1 (1)
77,5000
97,5000
17:30:00 AWM
(AIRWAY)
0,6100
0,5920
0,6200
0,6200
0,6100(#)
0,65
-0,97
(0,6160)
13
-
34 777
21 482
1 000 (1)
3 648 (3)
250 (1)
0,6000
0,5920
0,5900
0,6240
0,6280
0,6340
3 008 (2)
2 460 (2)
5 000 (1)
0,5560
0,6760
17:30:00 ALC
(ALCHEMIA)





(4,7600)
-
-

-  (-)
-  (-)
-  (-)




-  (-)
-  (-)
-  (-)

17:30:00 ALR
(ALIOR)
30,0000
28,4000
30,0000
28,4600
28,4600(#)
-5,57
-5,57
(30,1400)
8657
-
2 159 029
62 115 993
6 120 (15)
7 626 (12)
5 339 (10)
28,4600
28,4400
28,4200
28,5600
28,5800
28,6000
4 087 (3)
1 449 (1)
809 (2)
27,1400
33,1400
17:30:00 ALR0321
(ALR0321)





(102,0000)
-
-

10 (1)
7 (2)
10 (1)
101,2600
101,2500
101,2000
101,9900
102,0000
102,8000
10 (1)
300 (1)
7 (2)
98,0000
106,0000
17:30:00 ALR0522
(ALR0522)
101,8000
101,7800
101,8000
101,7800
-0,02

(101,8000)
3
-
16
1 629
25 (2)
3 (1)
5 (1)
101,5000
101,3600
101,1500
101,7800
101,8000
101,9000
51 (2)
22 (1)
10 (1)
96,8000
106,8000
17:30:00 ALR0524
(ALR0524)
101,5000
101,5000
101,5000
101,5000
101,5000(#)
0,00
0,00
(101,5000)
3
-
88
8 932
26 (2)
2 (1)
10 (1)
101,3500
101,2500
101,1000
101,6800
102,4200
102,4400
38 (1)
5 (1)
20 (2)
96,5000
106,5000
17:30:00 ALR0820
(ALR0820)
100,8900
100,8900
100,8900
100,8900
0,84

(100,0500)
2
-
40
4 036
5 (1)
20 (1)
-  (-)
100,1100
100,1000
100,8900

20 (1)
-  (-)
-  (-)
95,0500
105,0500
17:30:00 ALR1025
(ALR1025)
101,3000
100,2600
101,3000
100,2600
-1,21

(101,4900)
7
-
50
5 035
2 (1)
5 (1)
10 (1)
100,7000
100,5100
100,3000
101,4700
101,5500
101,8800
5 (1)
35 (1)
5 (1)
96,2600
104,2600
17:30:00 ALR1221
(ALR1221)





(102,0900)
-
-

20 (1)
50 (1)
25 (1)
101,7000
101,2500
101,0000
102,0000
102,0900
102,1000
88 (1)
23 (1)
11 (1)
98,0900
106,0900
17:30:00 ALR1225
(ALR1225)





(100,3500)
-
-

1 (1)
-  (-)
-  (-)
100,3000

101,4500
102,0000
3 (1)
4 (1)
-  (-)
95,3500
105,3500
17:30:00 AAT
(ALTA)
1,9900
1,9900
2,0800
2,0800
2,2400(#)
-7,14
0,00
(2,2400)
6
-
945
1 919
1 150 (2)
3 800 (1)
100 (1)
2,0200
1,9900
1,9500
2,0800
2,2400
2,2600
3 700 (1)
3 808 (2)
864 (1)
2,0200
2,4600
17:30:00 ALI
(ALTUSTFI)
1,4060
1,3780
1,4220
1,3960
1,3960(#)
-0,71
-0,71
(1,4060)
45
-
42 409
59 214
2 106 (2)
1 850 (1)
2 000 (1)
1,3800
1,3780
1,3760
1,3960
1,3980
1,4000
685 (1)
2 950 (2)
3 000 (2)
1,2660
1,5460
17:30:00 AML
(ALUMETAL)
37,4000
36,8000
37,6000
37,4000
37,4000(#)
0,00
0,00
(37,4000)
17
-
345
12 806
30 (1)
184 (1)
120 (1)
36,8000
36,7000
36,3000
37,4000
37,5000
37,6000
112 (2)
3 236 (4)
149 (1)
33,7000
41,1000
17:30:00 AMB
(AMBRA)
16,1000
16,0500
16,3000
16,3000
1,88

(16,0000)
22
-
2 112
34 106
247 (1)
885 (4)
1 309 (7)
16,1000
16,0500
16,0000
16,2000
16,2500
16,3000
960 (1)
170 (1)
1 134 (9)
14,4000
17,6000
17:30:00 AMC
(AMICA)
125,2000
125,2000
127,0000
126,0000
126,0000(#)
0,80
0,80
(125,0000)
46
-
1 448
183 016
50 (1)
375 (2)
157 (2)
125,4000
125,0000
124,4000
126,6000
126,8000
127,0000
25 (2)
24 (1)
76 (3)
112,6000
137,4000
17:30:00 APL
(AMPLI)





(0,2200)
-
-

-  (-)
-  (-)
-  (-)




-  (-)
-  (-)
-  (-)

17:30:00 EAT
(AMREST)
48,0000
47,5000
49,2500
48,0000
48,0000(#)
2,45
2,45
(46,8500)
4697
-
844 805
40 692 582
538 (2)
50 (1)
17 (1)
47,6500
47,6000
47,5000
48,0000
48,1500
48,2000
6 317 (5)
1 035 (2)
1 376 (1)
42,2000
51,5000
17:30:00 AOW0220
(AOW0220)





(100,4000)
-
-

-  (-)
-  (-)
-  (-)




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





(100,8500)
-
-

50 (1)
-  (-)
-  (-)
99,0000



-  (-)
-  (-)
-  (-)
95,8500
105,8500
17:30:00 APT
(APATOR)
21,1000
20,9000
21,1000
20,9000
-0,48

(21,0000)
29
-
3 118
65 459
43 (2)
571 (2)
221 (1)
20,9000
20,8000
20,7000
21,0000
21,1000
21,4000
306 (1)
1 211 (2)
107 (3)
18,9000
23,1000
17:30:00 APN
(APLISENS)
10,4000
10,4000
10,6000
10,6000
10,4000(#)
0,00
-1,89
(10,6000)
3
-
48
500
2 (1)
50 (1)
2 073 (1)
10,5000
10,4000
10,3000
10,6000
10,7000
10,8000
808 (2)
400 (1)
98 (1)
9,5500
11,6000
17:30:00 APE
(APSENERGY)
2,0200
1,9250
2,0200
1,9250
1,9200(#)
-4,70
-4,95
(2,0200)
12
-
1 126
2 170
86 (16)
4 100 (1)
86 (16)
1,9200
1,9000
1,8700
2,0000
2,0200
2,1000
3 899 (1)
15 (1)
260 (1)
1,8200
2,2200
17:30:00 ARH
(ARCHICOM)
15,0000
14,9000
15,0000
14,9000
14,9000(#)
0,00
0,00
(14,9000)
8
-
4 521
67 376
41 (1)
100 (1)
530 (1)
14,7000
14,6500
14,6000
14,9000
14,9500
15,0500
120 (1)
130 (1)
30 (1)
13,4500
16,3500
17:30:00 ATC
(ARCTIC)
3,5000
3,4800
3,5400
3,5000
3,5400(#)
0,00
1,14
(3,5000)
46
-
34 079
119 524
1 200 (2)
1 000 (1)
1 820 (2)
3,4100
3,3500
3,3300
3,5000
3,5200
3,5300
2 220 (2)
1 000 (1)
285 (1)
3,1500
3,8500
17:30:00 ARC
(ARCUS)
2,3400
2,3400
2,3400
2,3400
0,00

(2,3400)
1
-
2 500
5 850
12 734 (1)
1 000 (1)
3 240 (3)
2,3400
2,3200
2,3000
2,3800
2,4000
2,4600
3 389 (2)
740 (2)
2 500 (1)
2,1200
2,5600
17:30:00 ARH0320
(ARH0320)





(100,0000)
-
-

-  (-)
-  (-)
-  (-)




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





(100,0000)
-
-

-  (-)
-  (-)
-  (-)




-  (-)
-  (-)
-  (-)
96,0000
104,0000
17:30:00 ARH0722
(ARH0722)
100,5000
100,5000
100,5000
100,5000
0,50

(100,0000)
1
-
1
101
2 (1)
5 (1)
-  (-)
100,2000
99,9100
100,5000
100,9700
100,9800
49 (1)
6 (1)
20 (1)
96,5000
104,5000
17:30:00 ARR
(ARTERIA)
6,2000
6,0000
6,2000
6,0000
6,2000(#)
0,00
3,33
(6,0000)
2
-
105
631
1 320 (1)
85 (1)
1 000 (1)
5,7500
5,7000
5,5000
6,0000
6,2000
6,2500
1 250 (1)
265 (1)
131 (1)
5,4000
6,6000
17:30:00 ART
(ARTIFEX)
2,8600
2,6000
2,8600
2,6900
2,9500(#)
-4,95
4,24
(2,8300)
40
-
16 261
43 385
28 (1)
800 (1)
3 152 (2)
2,6800
2,6500
2,6200
2,7500
2,8000
2,8500
650 (2)
2 000 (1)
2 000 (1)
2,5500
3,1100
17:30:00 ASB
(ASBIS)
2,7900
2,7200
2,7900
2,7400
2,7400(#)
-1,97
-1,97
(2,7950)
200
-
147 268
404 697
2 060 (3)
4 088 (1)
5 717 (4)
2,7300
2,7250
2,7200
2,7500
2,7650
2,7750
5 000 (1)
2 796 (2)
1 514 (1)
2,5200
3,0700
17:30:00 ASM
(ASMGROUP)





(3,4200)
-
-

2 291 (1)
-  (-)
-  (-)
3,2800

3,3000
3,4200
5,0000
500 (1)
2 521 (1)
470 (1)
3,0800
3,7600
17:30:00 ABS
(ASSECOBS)
28,0000
27,4000
28,0000
27,8000
28,0000(#)
-0,71
0,00
(28,0000)
9
-
1 683
46 120
458 (3)
687 (3)
100 (1)
27,2000
27,0000
26,8000
27,8000
28,6000
28,8000
1 000 (1)
50 (1)
702 (1)
25,2000
30,8000