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 ASE BNPPBSK0524 BRS CNT ECH1022 EST FCCCZ20 FGMSH21 FPETU20 GBK0221 GNB1220 GKI INTLBCO31336 INTLCDR30973 INTLESX00778 INTLJSW32144 INTLNOK00190 INTLPKO29413 INTLSPX32862 INTLW2030767 INTSDBK10520 INTSKGH17988 INTSPKN23663 INTSW2020867 KGH0624 KVT MBHPE11 MVP0821 OW20C211900 OW20G202125 OW20I202150 OW20S201250 OW20T201650 OW20X201500 PEOH213 PK10622 PJP RCESX5E0623 RCFL2OPL1 RCFL3COFF RCFL3NAG1 RCFL4COFF RCFL4SOY RCFL5WHT1 RCFS10SILVE1 RCFS3ALR RCFS3NAG1 RCFS4LIGH RCFS5SBO1 RCGASOOPEN RCGZEBSH1120 RCSBOAOPEN RCTLGOLD25 RCTSCOCO06 RCTSNAG9 RCW20AOPEN SET SWK1122 UST1126 WS0922
ostatnie notowanie: 14.07.2020
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
14:19:07 06N
(06MAGNA)
0,7050
0,6600
0,7750
0,7750
0,7050(#)
9,93
0,00
(0,7050)
157
-
694 568
503 356
5 000 (1)
1 333 (1)
13 804 (3)
0,7550
0,7450
0,7400
0,7750
0,7800
0,7900
900 (1)
5 000 (1)
14 678 (2)
0,6350
0,7750
11:30:00 08N
(08OCTAVA)
0,8000
0,8000
0,8000
0,8000
0,8000(#)
0,00
0,00
(0,8000)
2
-
8
6
21 969 (4)
3 000 (1)
308 (1)
0,8000
0,7200
0,6500
0,8400
0,8600
0,8800
12 371 (3)
250 (1)
295 (2)
0,7200
0,8800
14:19:01 11B
(11BIT)
517,0000
502,0000
517,0000
515,0000
517,0000(#)
-0,39
0,00
(517,0000)
436
-
6 802
3 461 563
1 (1)
29 (1)
120 (6)
515,0000
514,0000
512,0000
516,0000
517,0000
518,0000
72 (3)
64 (3)
844 (4)
465,5000
568,0000
13:37:46 4FM
(4FUNMEDIA)
4,8300
4,7900
4,8300
4,8200
4,8300(#)
0,42
0,63
(4,8000)
6
-
863
4 154
550 (1)
1 615 (1)
720 (2)
4,6700
4,6600
4,4200
4,8200
4,8300
4,8700
882 (2)
1 917 (2)
200 (1)
4,3200
5,2800
09:00:00 ABE0622
(ABE0622)





(100,0000)
-
-

-  (-)
-  (-)
-  (-)




-  (-)
-  (-)
-  (-)
95,0000
105,0000
09:00:00 ABE0720
(ABE0720)





(99,5000)
-
-

2 (1)
2 (1)
-  (-)
99,5000
98,5000
100,0000

1 (1)
-  (-)
-  (-)

09:00:00 ABE1023
(ABE1023)





(100,0000)
-
-

1 (1)
-  (-)
-  (-)
99,8000



-  (-)
-  (-)
-  (-)
95,0000
105,0000
14:16:38 ABE
(ABPL)
24,8000
23,1000
24,8000
24,3000
-1,22

(24,6000)
54
-
6 864
165 766
80 (1)
530 (2)
40 (1)
24,0000
23,8000
23,6000
24,4000
24,6000
24,7000
848 (4)
454 (2)
50 (1)
22,2000
27,0000
14:03:31 ACG
(ACAUTOGAZ)
39,2000
39,0000
39,9000
39,8000
-1,97

(40,6000)
13
-
844
33 265
100 (2)
13 (1)
6 (1)
38,9000
38,8000
38,6000
39,8000
39,9000
40,0000
181 (2)
119 (1)
263 (2)
36,6000
44,6000
09:00:00 ACH0820
(ACH0820)





(99,0000)
-
-

112 (1)
50 (1)
-  (-)
99,5000
99,0000
100,5000

14 (1)
-  (-)
-  (-)

13:49:06 ACH1122
(ACH1122)
99,6700
99,6700
99,6700
99,6700
-0,03

(99,7000)
1
-
4
399
13 (2)
5 (1)
-  (-)
98,5000
96,4100
99,6700
100,0200
100,0300
6 (1)
12 (1)
10 (2)

14:13:22 ACT
(ACTION)
4,6500
4,5000
4,7700
4,7000
4,7400(#)
2,17
3,04
(4,6000)
45
-
34 243
157 625
9 063 (2)
1 783 (2)
16 040 (3)
4,7000
4,6200
4,6100
4,7700
4,7900
4,8000
7 643 (3)
530 (2)
1 933 (2)
4,1400
5,0600
13:59:10 ADV
(ADIUVO)
4,8000
4,6800
4,8000
4,7900
0,63

(4,7600)
11
-
3 662
17 315
704 (1)
222 (1)
50 (1)
4,6800
4,6600
4,6300
4,7900
4,8000
4,8100
499 (1)
1 219 (1)
1 570 (1)
4,2900
5,2200
14:02:39 AGO
(AGORA)
8,9600
8,7000
9,0000
8,8000
8,9600(#)
-0,23
1,59
(8,8200)
28
-
4 788
42 253
921 (1)
100 (1)
300 (1)
8,8000
8,6600
8,6400
8,8400
8,8800
8,9000
2 700 (1)
2 469 (3)
500 (1)
7,9400
9,7000
13:36:48 AGT
(AGROTON)
3,8100
3,8000
3,9300
3,9300
3,8100(#)
3,15
0,00
(3,8100)
29
-
26 158
100 325
2 086 (2)
1 201 (1)
1 140 (1)
3,8300
3,8200
3,8100
3,9000
3,9200
3,9300
692 (1)
250 (1)
7 253 (2)
3,4300
4,1900
14:14:32 ALL
(AILLERON)
8,3000
8,1000
8,4000
8,4000
5,00

(8,0000)
20
-
3 670
30 414
603 (2)
270 (1)
3 261 (3)
8,1800
8,1400
8,1000
8,3600
8,4000
8,5000
100 (1)
619 (1)
1 678 (3)
7,2000
8,8000
13:52:48 AIN0421
(AIN0421)
89,6000
89,6000
94,2400
94,2400
89,6000(#)
7,64
2,34
(87,5500)
5
-
31
2 845
10 (1)
10 (1)
5 (1)
92,3000
91,6700
89,6000
94,9900
95,0000
96,5000
10 (1)
8 (1)
1 (1)
77,5500
97,5500
14:10:22 AWM
(AIRWAY)
0,8160
0,7820
0,8160
0,8100
0,8160(#)
2,02
2,77
(0,7940)
41
-
35 564
28 396
2 000 (1)
3 309 (2)
3 500 (2)
0,8000
0,7900
0,7820
0,8100
0,8120
0,8140
2 427 (1)
1 500 (1)
6 135 (3)
0,7160
0,8720
14:18:20 ALR
(ALIOR)
16,9000
16,5300
16,9800
16,9100
16,9000(#)
-0,53
-0,59
(17,0000)
1092
-
200 207
3 361 312
737 (3)
189 (1)
1 144 (4)
16,9100
16,9050
16,9000
16,9600
16,9750
16,9800
644 (2)
304 (1)
352 (2)
15,3000
18,7000
11:23:16 ALR0321
(ALR0321)
101,0600
101,0600
101,0600
101,0600
-0,42

(101,4900)
1
-
1
101
2 (1)
10 (1)
20 (1)
101,0600
101,0300
100,4100
101,3900
101,4400
101,4900
10 (1)
10 (1)
8 (1)
96,4900
106,4900
09:00:00 ALR0522
(ALR0522)
102,0000
102,0000
102,0000
102,0000
102,0000(#)
1,16
1,16
(100,8300)
1
-
1
102
12 (1)
10 (1)
20 (1)
100,9000
100,8300
100,8200
102,2100
102,2200
102,2600
9 (1)
10 (1)
10 (1)
95,8300
105,8300
12:43:41 ALR0524
(ALR0524)
101,4600
101,4600
101,4600
101,4600
0,64

(100,8100)
1
-
5
507
5 (1)
20 (1)
10 (1)
100,8900
100,8000
100,3600
101,4600
101,7000
102,0000
5 (1)
11 (1)
10 (1)
95,8100
105,8100
09:00:00 ALR0820
(ALR0820)





(100,1500)
-
-

18 (1)
100 (1)
20 (1)
99,9100
99,9000
99,8900
100,4000

53 (1)
-  (-)
-  (-)

09:00:00 ALR1025
(ALR1025)





(99,4600)
-
-

20 (2)
4 (1)
6 (1)
99,2200
99,2100
99,0200
99,9400
99,9700
100,0000
10 (1)
5 (1)
55 (3)
94,4600
104,4600
09:00:00 ALR1221
(ALR1221)





(101,8000)
-
-

10 (1)
10 (1)
10 (1)
100,8000
100,3500
100,0000
102,3000

40 (2)
-  (-)
-  (-)

09:00:00 ALR1225
(ALR1225)





(97,0000)
-
-

1 (1)
-  (-)
-  (-)
97,0000

100,1900
100,2000
102,5000
1 (1)
1 (1)
1 (1)
92,0000
102,0000
13:15:28 AAT
(ALTA)
1,1500
1,1500
1,1900
1,1700
1,1500(#)
0,86
-0,86
(1,1600)
12
-
6 638
7 708
3 000 (1)
1 049 (1)
10 760 (2)
1,1600
1,1500
1,1100
1,1700
1,1800
1,1900
2 914 (2)
1 548 (1)
719 (2)
1,0500
1,2700
13:59:39 ALI
(ALTUSTFI)
1,2300
1,2000
1,2500
1,2100
0,00

(1,2100)
15
-
29 489
35 664
4 075 (1)
3 678 (1)
1 221 (1)
1,2100
1,2050
1,2000
1,2300
1,2400
1,2450
3 888 (1)
3 000 (2)
3 174 (3)
1,0900
1,3300
12:37:01 AML
(ALUMETAL)
39,9000
38,6000
39,9000
38,6000
-3,50

(40,0000)
7
-
203
7 956
393 (2)
140 (4)
100 (2)
38,6000
38,5000
38,4000
39,2000
39,6000
39,8000
170 (1)
25 (1)
270 (2)
36,0000
44,0000
13:53:11 AMB
(AMBRA)
18,2500
17,7500
18,3000
17,8000
18,2500(#)
-3,26
-0,82
(18,4000)
32
-
4 808
86 566
100 (1)
608 (4)
39 (1)
17,8500
17,8000
17,7500
18,0000
18,1500
18,3000
201 (1)
927 (2)
944 (2)
16,6000
20,2000
13:58:04 AMC
(AMICA)
126,4000
125,0000
128,2000
127,0000
126,4000(#)
0,47
0,00
(126,4000)
80
-
1 253
158 536
30 (2)
76 (5)
201 (4)
125,4000
125,2000
125,0000
127,8000
128,0000
128,2000
27 (1)
185 (5)
70 (3)
113,8000
139,0000
11:46:37 APL
(AMPLI)
0,2500
0,2500
0,2500
0,2500
0,2500(#)
0,00
0,00
(0,2500)
2
-
2 000
500
12 400 (1)
2 373 (1)
2 645 (1)
0,2500
0,2100
0,1890
0,2500
0,2720
0,2740
11 550 (2)
2 645 (1)
2 000 (1)
0,2260
0,2740
14:16:19 EAT
(AMREST)
22,3500
21,5500
22,3500
22,0000
22,3500(#)
-1,57
0,00
(22,3500)
571
-
122 216
2 660 758
3 087 (2)
95 (2)
3 238 (4)
21,8000
21,7500
21,7000
22,0500
22,1000
22,1500
1 193 (6)
1 986 (6)
2 047 (6)
20,1500
24,5500
09:00:00 AOW0921
(AOW0921)





(94,2000)
-
-

-  (-)
-  (-)
-  (-)




-  (-)
-  (-)
-  (-)
89,2000
99,2000
09:00:00 AOW1020
(AOW1020)





(98,0000)
-
-

20 (1)
50 (1)
50 (1)
98,1000
98,0000
96,0000


-  (-)
-  (-)
-  (-)

09:00:00 AOW1022
(AOW1022)





(100,0000)
-
-

100 (1)
-  (-)
-  (-)
99,5000

101,0000

100 (1)
-  (-)
-  (-)
95,0000
105,0000
13:51:17 APT
(APATOR)
20,5000
20,5000
20,6000
20,5000
20,5000(#)
-0,97
-0,97
(20,7000)
12
-
496
10 169
1 368 (5)
100 (1)
66 (1)
20,5000
20,4000
20,2000
20,6000
20,7000
20,8000
57 (1)
93 (1)
437 (3)
18,6500
22,7000
14:04:47 APN
(APLISENS)
10,9000
10,6000
10,9000
10,6000
10,9000(#)
-1,85
0,93
(10,8000)
2
-
322
3 414
810 (1)
167 (2)
320 (2)
10,5000
10,1000
10,0000
10,6000
10,9000
11,0000
17 (1)
1 106 (2)
1 675 (4)
9,7500
11,8000
13:55:15 APE
(APSENERGY)
2,3300
2,3300
2,4900
2,3900
2,3300(#)
2,58
0,00
(2,3300)
84
-
29 801
71 759
278 (1)
511 (1)
500 (1)
2,4100
2,3900
2,3800
2,4500
2,4600
2,4700
600 (1)
1 053 (1)
3 372 (2)
2,1000
2,5600
13:53:24 ARH
(ARCHICOM)
17,0000
17,0000
17,3500
17,0000
-2,30

(17,4000)
9
-
3 279
56 609
60 (1)
460 (1)
500 (1)
17,0000
16,9000
16,8000
17,3000
17,5000
17,7000
5 093 (2)
50 (1)
445 (1)
15,7000
19,1000
14:13:58 ATC
(ARCTIC)
4,2900
4,1600
4,2900
4,2500
-0,93

(4,2900)
25
-
9 254
39 037
789 (2)
585 (3)
2 930 (3)
4,1800
4,1700
4,1600
4,2500
4,2600
4,2900
6 363 (2)
3 636 (1)
1 307 (1)
3,8700
4,7100
09:00:00 ARH0222
(ARH0222)





(100,0000)
-
-

-  (-)
-  (-)
-  (-)




-  (-)
-  (-)
-  (-)
95,0000
105,0000
09:00:00 ARH0623
(ARH0623)





(100,0000)
-
-

-  (-)
-  (-)
-  (-)




-  (-)
-  (-)
-  (-)

09:00:00 ARH0722
(ARH0722)





(97,5000)
-
-

10 (1)
2 (1)
-  (-)
97,5000
95,0000
99,8800

3 (1)
-  (-)
-  (-)

09:00:00 ARR
(ARTERIA)
4,9000
4,9000
4,9000
4,9000
4,9000(#)
0,00
0,00
(4,9000)
1
-
2
10
170 (1)
1 000 (1)
1 605 (1)
4,7200
4,7000
4,6800
4,9000
4,9200
4,9400
1 817 (3)
211 (1)
311 (1)
4,4200
5,3500
13:58:44 ART
(ARTIFEX)
7,6000
7,4600
7,7800
7,4600
7,6000(#)
-0,53
1,33
(7,5000)
36
-
16 868
127 464
150 (1)
1 539 (3)
705 (2)
7,4800
7,4600
7,4000
7,6000
7,6400
7,6800
170 (1)
500 (1)
500 (1)
6,7600
8,2400
14:11:28 ASB
(ASBIS)
3,7150
3,6300
3,7950
3,7250
3,7150(#)
1,50
1,23
(3,6700)
300
-
271 228
1 011 507
1 000 (1)
1 127 (2)
2 735 (1)
3,7100
3,7050
3,7000
3,7250
3,7300
3,7350
1 500 (1)
3 229 (3)
1 038 (1)
3,3050
4,0350
09:00:00 ASM
(ASMGROUP)





(3,0400)
-
-

2 600 (1)
-  (-)
-  (-)
2,9200

3,0400
3,1000
4,0800
2 600 (1)
100 (1)
870 (1)
2,7400
3,3400
13:54:56 ABS
(ASSECOBS)
32,8000
32,0000
32,8000
32,6000
32,8000(#)
0,00
0,61
(32,6000)
18
-
1 301
41 968
499 (1)
343 (2)
1 000 (1)
32,6000
32,4000
32,2000
32,8000
33,0000
33,2000
251 (2)
346 (2)
127 (2)
29,4000
35,8000
14:18:45 ACP
(ASSECOPOL)
68,9000
68,6000
69,1000
68,7000
68,9000(#)
-0,29
0,00
(68,9000)
162
-
12 075
830 716
81 (1)
380 (2)
185 (2)
68,7000
68,6000
68,5000
68,8000
68,9000
69,0000
703 (4)
292 (2)
708 (6)
62,1000
75,7000