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 ASE BNPPBSK0422 BOW CDR DS1023 ERB F6MWH20 FENGH20 FLTSH20 FPXMH20 GHE0722 GRN INS1020 INTLCCC24323 INTLDOW16790 INTLKGH12203 INTLPAL25031 INTLPLA25270 INTLVOW17137 INTSDBK03897 INTSNDX23333 INTSTNF25171 JHM0821 KRU0322 MXC MEX OPN OW20B202600 OW20L192075 OW20N201850 OW20X191700 PBG PEONP01 PKOASZEWZ PRZ1025 RCDAXAOPEN RCFL2PLAY RCFL3EUH RCFL3SOY RCFL4TOTF RCFL8SILVE RCFS3BOSS RCFS3PZU RCFS5LIGH1 RCGCOMB0421 RCKTXAOPEN RCSAEAOPEN RCTLPGN002 RCTSSUGA07 SBK1020 SON UCEXSX6P0524 WTN
ostatnie notowanie: 22.11.2019
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)
3
-
15
12
576 (1)
2 100 (1)
13 450 (3)
0,8300
0,8200
0,8000
0,8800
0,8900
0,9400
1 035 (2)
2 000 (1)
253 (1)
0,7480
0,9120
17:30:00 11B
(11BIT)
346,0000
346,0000
351,0000
348,0000
348,0000(#)
1,16
1,16
(344,0000)
277
-
6 000
2 091 175
249 (1)
34 (2)
155 (2)
348,0000
347,0000
346,5000
349,5000
350,0000
350,5000
4 (1)
316 (3)
5 (1)
310,0000
378,0000
17:30:00 4FM
(4FUNMEDIA)
5,7400
5,4200
5,7400
5,4200
5,4200(#)
-3,21
-3,21
(5,6000)
6
-
4 005
21 869
56 (2)
240 (1)
1 600 (1)
5,4200
5,4000
5,3600
5,6200
5,7400
5,8000
1 500 (1)
368 (1)
360 (1)
5,0400
6,1600
17:30:00 ABC
(ABCDATA)





(1,4280)
-
-

-  (-)
-  (-)
-  (-)




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





(100,5000)
-
-

-  (-)
-  (-)
-  (-)




-  (-)
-  (-)
-  (-)
96,5000
104,5000
17:30:00 ABE0720
(ABE0720)





(100,0000)
-
-

2 (1)
1 (1)
-  (-)
99,0000
98,8200
100,5000

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





(100,0000)
-
-

-  (-)
-  (-)
-  (-)




-  (-)
-  (-)
-  (-)
96,0000
104,0000
17:30:00 ABE
(ABPL)
21,9000
21,8000
22,7000
22,7000
22,7000(#)
4,61
4,61
(21,7000)
70
-
11 337
251 621
77 (1)
60 (1)
100 (1)
22,6000
22,5000
22,4000
22,7000
22,8000
22,9000
158 (1)
501 (3)
400 (2)
19,5500
23,8000
17:30:00 ACG
(ACAUTOGAZ)
40,2000
40,2000
40,2000
40,2000
0,00

(40,2000)
1
-
7
281
18 (1)
97 (2)
75 (2)
40,2000
40,0000
39,4000
40,6000
41,0000
41,2000
190 (1)
15 (1)
44 (2)
36,2000
44,2000
17:30:00 ACH0820
(ACH0820)





(100,7500)
-
-

20 (1)
-  (-)
-  (-)
100,1300



-  (-)
-  (-)
-  (-)
95,7500
105,7500
17:30:00 ACT
(ACTION)
2,8800
2,8800
2,9800
2,9700
2,8800(#)
0,00
-3,03
(2,9700)
6
-
1 108
3 223
391 (2)
10 000 (1)
2 000 (2)
2,9000
2,8900
2,8800
2,9700
2,9800
2,9900
1 050 (1)
398 (1)
360 (1)
2,6800
3,2600
17:30:00 ADV
(ADIUVO)
6,5000
6,3400
6,5000
6,4400
-2,42

(6,6000)
4
-
1 413
8 987
500 (1)
1 300 (1)
5 000 (1)
6,0400
6,0200
5,9400
6,4200
6,4400
6,4800
805 (1)
446 (2)
100 (1)
5,9400
7,2600
17:30:00 AGO
(AGORA)
10,3000
10,0500
10,3000
10,2000
10,3000(#)
-0,49
0,49
(10,2500)
22
-
3 426
34 788
100 (1)
143 (2)
351 (2)
10,1000
10,0500
10,0000
10,2500
10,3000
10,4000
700 (4)
352 (1)
200 (1)
9,2400
11,2500
17:30:00 AGT
(AGROTON)
3,8400
3,7600
3,8400
3,7600
0,27

(3,7500)
2
-
70
265
300 (1)
2 736 (1)
290 (1)
3,6610
3,6500
3,6215
3,7600
3,8000
3,8395
592 (1)
800 (1)
270 (1)
3,3750
4,1250
17:30:00 ALL
(AILLERON)
7,6000
7,6000
7,8000
7,7800
1,04

(7,7000)
14
-
4 649
35 436
10 (1)
530 (2)
993 (1)
7,7000
7,6000
7,5600
7,7800
7,8000
7,9200
174 (1)
490 (1)
947 (1)
6,9400
8,4600
17:30:00 AIN0421
(AIN0421)
84,0000
84,0000
84,0000
84,0000
-0,59

(84,5000)
1
-
10
840
10 (1)
10 (1)
10 (1)
82,6000
75,0000
70,0000
85,0000
86,0000
86,5000
85 (1)
1 (1)
10 (1)
74,5000
94,5000
17:30:00 AWM
(AIRWAY)
0,6520
0,6520
0,6880
0,6780
-1,45

(0,6880)
4
-
15 950
10 430
300 (1)
3 048 (4)
18 004 (3)
0,6540
0,6500
0,6100
0,6780
0,6800
0,6880
1 950 (1)
5 000 (1)
7 350 (2)
0,6200
0,7560
17:30:00 ALR
(ALIOR)
30,9200
30,4400
31,2000
30,4400
30,4400(#)
-1,62
-1,62
(30,9400)
2878
-
645 447
19 866 965
74 (1)
7 831 (11)
23 788 (8)
-1,0000
30,4400
30,4200
30,5000
30,5800
30,6000
32 (1)
175 (2)
1 938 (2)
27,8600
34,0200
17:30:00 ALR0321
(ALR0321)





(102,0000)
-
-

20 (1)
2 (1)
10 (1)
101,9000
101,4500
101,3500
102,7900
102,8000
103,2100
20 (1)
7 (2)
10 (1)
97,0000
107,0000
17:30:00 ALR0522
(ALR0522)
102,9200
102,9200
102,9200
102,9200
-0,08

(103,0000)
1
-
3
309
10 (2)
10 (1)
20 (1)
101,6200
101,5300
101,5200
102,9200
103,0000
103,1900
17 (2)
36 (1)
8 (1)
98,0000
108,0000
17:30:00 ALR0524
(ALR0524)
103,2000
103,2000
103,2000
103,2000
103,2000(#)
-0,03
-0,03
(103,2300)
3
-
13
1 342
12 (1)
20 (1)
4 (1)
102,0200
101,6600
101,6100
103,2300
103,8500
103,8600
23 (1)
10 (2)
10 (1)
98,2300
108,2300
17:30:00 ALR0820
(ALR0820)





(100,8900)
-
-

5 (1)
5 (1)
-  (-)
100,4500
100,1100
100,8000

20 (1)
-  (-)
-  (-)
95,8900
105,8900
17:30:00 ALR1025
(ALR1025)
100,9100
100,7200
101,7500
101,7500
-0,15

(101,9000)
5
-
104
10 481
6 (1)
5 (1)
10 (1)
100,9500
100,9000
100,8100
101,8000
101,8700
102,0000
10 (1)
5 (1)
6 (1)
96,9000
106,9000
17:30:00 ALR1221
(ALR1221)
101,6800
101,6800
101,6800
101,6800
101,6800(#)
-0,10
-0,10
(101,7800)
1
-
43
4 372
10 (1)
807 (1)
40 (1)
101,5100
101,5000
101,4600
101,6800
101,7100
101,8800
185 (1)
222 (1)
134 (1)
97,7800
105,7800
17:30:00 ALR1225
(ALR1225)





(100,3500)
-
-

1 (1)
-  (-)
-  (-)
101,0000

101,7000
102,0000
3 (1)
4 (1)
-  (-)
95,3500
105,3500
17:30:00 AAT
(ALTA)
2,2000
2,2000
2,2000
2,2000
0,00

(2,2000)
1
-
2
4
4 000 (1)
3 620 (1)
1 200 (1)
2,1000
2,0800
1,9800
2,1800
2,2000
2,2400
3 650 (1)
3 444 (2)
456 (1)
1,9800
2,4200
17:30:00 ALI
(ALTUSTFI)
1,5500
1,5000
1,6000
1,5900
1,6300(#)
5,72
8,38
(1,5040)
38
-
32 276
50 802
2 700 (1)
700 (1)
1 800 (2)
1,5700
1,5600
1,5520
1,5800
1,5900
1,6000
1 000 (1)
1 615 (1)
11 040 (5)
1,3540
1,6540
17:30:00 AML
(ALUMETAL)
37,9000
37,2000
38,4000
37,4000
37,4000(#)
0,27
0,27
(37,3000)
68
-
43 585
1 649 991
49 (1)
10 660 (4)
155 (2)
37,4000
37,2000
37,0000
38,0000
38,3000
38,4000
19 (1)
24 (1)
2 609 (2)
33,6000
41,0000
17:30:00 AMB
(AMBRA)
16,2000
15,1000
16,3500
15,8000
15,7000(#)
-2,47
-3,09
(16,2000)
94
-
12 767
201 899
644 (2)
650 (2)
350 (2)
15,7500
15,7000
15,6500
15,8000
15,8500
16,0000
1 511 (2)
439 (2)
1 000 (1)
14,6000
17,8000
17:30:00 AMC
(AMICA)
121,0000
120,0000
121,6000
121,6000
1,00

(120,4000)
36
-
1 371
165 435
100 (1)
12 (1)
275 (5)
120,4000
120,2000
120,0000
121,6000
122,2000
122,4000
463 (1)
38 (1)
168 (2)
108,4000
132,4000
17:30:00 APL
(AMPLI)





(0,2200)
-
-

-  (-)
-  (-)
-  (-)




-  (-)
-  (-)
-  (-)

17:30:00 EAT
(AMREST)
45,0000
44,5000
45,5000
45,4000
45,4000(#)
1,45
1,45
(44,7500)
1908
-
291 587
13 182 059
519 (2)
943 (1)
1 543 (1)
45,3000
45,2500
45,1500
45,5000
45,5500
45,7000
3 059 (3)
3 459 (1)
3 448 (1)
40,3000
49,2000
17:30:00 AOW0220
(AOW0220)





(100,4000)
-
-

-  (-)
-  (-)
-  (-)


100,5000

50 (1)
-  (-)
-  (-)
96,4000
104,4000
17:30:00 AOW1020
(AOW1020)





(100,8500)
-
-

50 (1)
-  (-)
-  (-)
100,3000

100,8500

94 (1)
-  (-)
-  (-)
96,8500
104,8500
17:30:00 APT
(APATOR)
21,2000
21,2000
21,9000
21,3000
21,3000(#)
0,00
0,00
(21,3000)
19
-
2 323
49 523
10 (1)
126 (1)
1 064 (6)
21,3000
21,1000
21,0000
21,6000
21,8000
21,9000
63 (2)
97 (2)
535 (2)
19,2000
23,4000
17:30:00 APN
(APLISENS)
10,4000
10,4000
10,4000
10,4000
0,00

(10,4000)
3
-
76
790
250 (2)
250 (2)
200 (1)
10,2000
10,1000
9,9000
10,4000
10,8000
10,9000
1 287 (1)
515 (1)
500 (1)
9,4000
11,4000
17:30:00 APE
(APSENERGY)
2,1000
2,1000
2,1000
2,1000
2,1000(#)
0,00
0,00
(2,1000)
20
-
51
107
86 (16)
3 850 (1)
86 (16)
1,9500
1,9250
1,9200
2,0000
2,0100
2,2000
1 000 (1)
3 900 (1)
750 (1)
1,8900
2,3100
17:30:00 ARH
(ARCHICOM)
15,2500
15,0000
15,2500
15,1000
0,67

(15,0000)
5
-
399
6 046
50 (1)
100 (1)
530 (1)
14,8500
14,6500
14,6000
15,2500
15,3000
15,4000
8 (1)
750 (3)
216 (3)
13,5000
16,5000
17:30:00 ATC
(ARCTIC)
3,5600
3,5100
3,5900
3,5600
3,5600(#)
-0,28
-0,28
(3,5700)
11
-
2 263
8 065
950 (1)
427 (1)
3 000 (1)
3,5500
3,5100
3,5000
3,5600
3,5700
3,5800
866 (1)
1 538 (2)
12 289 (1)
3,2200
3,9200
17:30:00 ARC
(ARCUS)





(2,3000)
-
-

3 699 (1)
1 000 (1)
1 000 (1)
2,2600
2,1800
2,1600
2,3200
2,3400
2,3600
450 (1)
2 000 (1)
3 500 (1)
2,0800
2,5200
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)
-  (-)
-  (-)
99,9200

100,5000
100,9700
100,9800
47 (1)
6 (1)
15 (1)
96,4900
104,4900
17:30:00 ARR
(ARTERIA)
5,6000
5,3000
5,6000
5,3000
5,3000(#)
-5,36
-5,36
(5,6000)
3
-
26
141
1 408 (1)
150 (1)
-  (-)
5,3000
4,8400
5,5500
5,6000
6,2000
2 260 (2)
915 (1)
247 (1)
5,0500
6,1500
17:30:00 ART
(ARTIFEX)
2,9200
2,9000
2,9200
2,9000
2,9200(#)
3,57
4,29
(2,8000)
6
-
219
635
390 (1)
2 800 (1)
560 (1)
2,8000
2,7750
2,6500
2,9000
2,9100
2,9200
114 (1)
2 600 (1)
2 442 (2)
2,5200
3,0800
17:30:00 ASB
(ASBIS)
3,1050
3,0600
3,1400
3,1400
3,1400(#)
1,29
1,29
(3,1000)
208
-
208 245
644 692
548 (1)
9 866 (3)
375 (1)
3,1050
3,1000
3,0900
3,1500
3,1600
3,1800
4 000 (1)
600 (1)
310 (1)
2,7900
3,4100
17:30:00 ASM
(ASMGROUP)





(3,3000)
-
-

2 291 (1)
-  (-)
-  (-)
3,2800

3,3000
3,4200
5,0000
499 (1)
2 521 (1)
470 (1)
2,9800
3,6200
17:30:00 ABS
(ASSECOBS)
27,0000
26,8000
27,0000
27,0000
27,0000(#)
0,00
0,00
(27,0000)
9
-
490
13 190
39 (1)
120 (2)
101 (1)
26,4000
26,0000
25,6000
27,0000
27,2000
28,0000
211 (1)
443 (1)
109 (2)
24,4000
29,6000
17:30:00 ACP
(ASSECOPOL)
55,1000
55,1000
56,8000
56,2000
56,2000(#)
1,90
1,90
(55,1500)
555
-
40 074
2 244 048
1 458 (2)
100 (1)
328 (1)
56,2000
56,1500
56,1000
56,8000
56,8500
56,9000
3 411 (1)
727 (4)
1 734 (3)
49,6400
60,6500