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 BNPPBSK0422 BOS CEZ DVL0523 ENI FACPZ20 FEURH21 FMF0624 FTPEU20 GNB0221 HRS INTLADS13409 INTLDNP23523 INTLKGH29785 INTLPKO29413 INTLW2028639 INTSBND25148 INTSEUD29132 INTSNKX28217 INTSSLV02279 INTSW2028480 KOS1133 LCC1022 MBK1028 NNG OW20C211900 OW20D202175 OW20F201000 OW20I202500 OW20P201500 OW20Q201200 OW20R202150 PBG PGL1127 PIW PS1024 RCFL10GOLD1 RCFL2SOY RCFL3GOLD RCFL3SUGA2 RCFL4SILVE1 RCFL6CORN RCFS1NAG RCFS3BPL RCFS3PALL3 RCFS4PGN RCFS6FW201 RCGCOMB0221 RCLCOAOPEN RCSAEAOPEN RCTSCOFF4 RON0521 SIE1134 TRK VTG1022 ZAM1126
ostatnie notowanie: 07.04.2020
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
12:15:19 06N
(06MAGNA)
0,3500
0,3500
0,3500
0,3500
0,3800(#)
9,38
18,75
(0,3200)
14
-
8 215
2 875
4 000 (1)
7 465 (1)
900 (1)
0,3900
0,3500
0,3300
0,3600
0,3700
0,3800
1 000 (1)
1 000 (1)
7 500 (3)
0,2880
0,3520
11:30:00 08N
(08OCTAVA)





(0,8350)
-
-

9 434 (1)
2 171 (1)
300 (1)
0,7950
0,7800
0,5700
0,8300
0,8350
0,8600
9 037 (1)
1 591 (1)
250 (1)
0,7550
0,9150
12:19:25 11B
(11BIT)
402,0000
391,5000
414,0000
397,5000
402,0000(#)
0,89
2,03
(394,0000)
776
-
10 335
4 161 177
35 (2)
80 (1)
16 (1)
397,0000
396,5000
396,0000
400,0000
400,5000
401,0000
362 (2)
9 (1)
10 (1)
355,0000
433,0000
12:16:35 4FM
(4FUNMEDIA)
4,1000
4,1000
4,9000
4,9000
4,9000(#)
20,99
20,99
(4,0500)
6
-
2 583
10 814
200 (1)
445 (2)
200 (1)
4,8000
4,2000
4,1100
4,9000
5,0000
5,1400
1 526 (3)
1 132 (3)
315 (1)
3,6500
4,4500
09:00:00 ABE0622
(ABE0622)





(100,0000)
-
-

-  (-)
-  (-)
-  (-)




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





(98,4900)
-
-

2 (1)
-  (-)
-  (-)
98,5000

99,9900
100,0000
1 (1)
1 (1)
-  (-)
96,4900
100,4900
09:00:00 ABE1023
(ABE1023)





(100,0000)
-
-

-  (-)
-  (-)
-  (-)




-  (-)
-  (-)
-  (-)
98,0000
102,0000
12:06:12 ABE
(ABPL)
18,0000
18,0000
18,3500
18,3000
1,67

(18,0000)
24
-
2 132
38 937
50 (1)
104 (2)
373 (2)
18,1500
18,1000
18,0500
18,3000
18,4500
18,5000
125 (2)
30 (1)
658 (3)
16,2000
19,8000
10:24:33 ACG
(ACAUTOGAZ)
39,4000
35,5000
39,4000
37,2000
35,6000(#)
-2,62
-6,81
(38,2000)
23
-
1 569
57 925
30 (1)
27 (1)
40 (1)
38,1000
38,0000
37,5000
38,5000
39,0000
39,8000
199 (2)
198 (1)
150 (1)
34,4000
42,0000
09:00:00 ACH0820
(ACH0820)





(98,8000)
-
-

200 (1)
100 (1)
-  (-)
98,0000
96,2000
99,2000
100,0000
101,3900
150 (1)
114 (2)
160 (1)
96,8000
100,8000
09:00:00 ACH1122
(ACH1122)





(94,0000)
-
-

4 (1)
-  (-)
-  (-)
81,5000

97,2500
97,3000
97,5000
10 (1)
60 (2)
3 (1)
89,0000
99,0000
12:19:21 ACT
(ACTION)
2,5000
2,5000
2,6000
2,5000
2,5000(#)
3,73
3,73
(2,4100)
29
-
12 294
30 960
604 (1)
1 405 (2)
1 600 (2)
2,4400
2,4300
2,4200
2,5000
2,5600
2,5800
2 (1)
1 000 (1)
550 (1)
2,1700
2,6500
12:20:49 ADV
(ADIUVO)
7,3800
6,3200
7,3800
6,9600
6,5200(#)
-4,13
-10,19
(7,2600)
220
-
51 093
351 524
50 (1)
5 (1)
400 (2)
6,9600
6,7800
6,6800
6,9800
7,0000
7,1400
252 (1)
1 273 (3)
50 (1)
6,5400
7,9800
12:18:44 AGO
(AGORA)
6,7600
6,7600
7,2800
6,9000
6,8200(#)
2,99
1,79
(6,7000)
75
-
32 707
226 053
222 (4)
200 (1)
200 (1)
6,8000
6,7600
6,7200
6,8800
6,9000
6,9200
1 500 (1)
7 928 (4)
150 (1)
6,0400
7,3600
12:10:52 AGT
(AGROTON)
3,1500
3,0100
3,1600
3,1500
0,00

(3,1500)
25
-
8 123
24 837
335 (1)
330 (1)
490 (1)
3,0100
3,0000
2,9300
3,1500
3,1600
3,2000
893 (1)
499 (1)
9 571 (3)
2,8400
3,4600
12:05:20 ALL
(AILLERON)
4,7400
4,7200
4,9000
4,9000
4,7400(#)
4,70
1,28
(4,6800)
16
-
3 822
18 173
1 000 (1)
551 (1)
1 000 (1)
4,8500
4,8000
4,7800
4,9000
4,9500
4,9900
856 (2)
1 516 (1)
761 (1)
4,2200
5,1400
09:00:00 AIN0421
(AIN0421)
76,0000
76,0000
76,0000
76,0000
76,0000(#)
-11,63
-11,63
(86,0000)
2
-
2
152
9 (1)
10 (1)
-  (-)
76,0000
60,0000
85,4700
85,4800
85,5000
3 (1)
10 (1)
15 (1)
76,0000
96,0000
12:20:32 AWM
(AIRWAY)
0,9900
0,7340
0,9900
0,8200
0,7600(#)
-14,05
-20,34
(0,9540)
780
-
1 776 035
1 452 914
30 (1)
2 440 (2)
10 888 (2)
0,8100
0,8040
0,8020
0,8200
0,8260
0,8280
4 985 (1)
10 008 (2)
2 911 (1)
0,8920
1,0850
12:20:53 ALR
(ALIOR)
13,3000
13,1200
14,5600
14,5300
13,3000(#)
14,05
4,40
(12,7400)
3975
-
1 328 539
18 203 980
840 (2)
3 058 (2)
2 950 (4)
14,5300
14,5150
14,5000
14,5500
14,5600
14,5800
1 024 (2)
1 937 (2)
150 (1)
11,4700
14,0100
09:00:00 ALR0321
(ALR0321)





(100,0000)
-
-

10 (2)
12 (2)
32 (2)
99,3000
99,2100
99,1000
100,7000
101,0000
101,5500
10 (1)
10 (1)
4 (1)
95,0000
105,0000
09:00:00 ALR0522
(ALR0522)
99,8900
99,8900
99,8900
99,8900
99,8900(#)
0,09
0,09
(99,8000)
2
-
3
300
14 (1)
5 (1)
20 (3)
98,2000
98,0100
98,0000
99,8900
99,9000
99,9700
4 (1)
3 (1)
5 (1)
94,8000
104,8000
11:52:14 ALR0524
(ALR0524)
97,9000
97,9000
97,9000
97,9000
97,9000(#)
-0,10
-0,10
(98,0000)
4
-
8
783
10 (1)
10 (1)
10 (1)
96,5000
95,0000
94,1000
97,9000
98,0000
99,0000
2 (1)
28 (2)
12 (2)
93,0000
103,0000
09:00:00 ALR0820
(ALR0820)





(100,2000)
-
-

1 (1)
7 (1)
2 (1)
99,0000
95,0000
91,0000
100,2000

89 (1)
-  (-)
-  (-)
95,2000
105,2000
09:00:26 ALR1025
(ALR1025)
97,0000
97,0000
97,0000
97,0000
0,52

(96,5000)
1
-
5
485
2 (1)
10 (1)
30 (1)
96,5000
96,3900
95,7000
97,8900
97,9000
98,0000
10 (1)
15 (1)
82 (1)
94,5000
98,5000
09:00:00 ALR1221
(ALR1221)





(99,4000)
-
-

2 (1)
10 (1)
100 (1)
98,4000
98,2000
97,0000
99,7000
99,9000
99,9900
10 (1)
5 (1)
5 (1)
97,4000
101,4000
09:00:00 ALR1225
(ALR1225)





(102,5000)
-
-

-  (-)
-  (-)
-  (-)


96,0000
96,5000
102,5000
1 (1)
1 (1)
1 (1)
97,5000
107,5000
12:09:15 AAT
(ALTA)
1,3000
1,3000
1,4300
1,4300
1,4300(#)
9,16
9,16
(1,3100)
17
-
9 381
12 815
1 000 (1)
1 000 (1)
4 000 (1)
1,2000
1,1900
1,1800
1,4300
1,5000
1,6900
3 873 (1)
800 (1)
1 000 (1)
1,1800
1,4400
12:16:11 ALI
(ALTUSTFI)
0,7240
0,7060
0,7240
0,7240
-1,09

(0,7320)
28
-
42 719
30 498
2 924 (2)
1 960 (1)
76 (1)
0,7200
0,7080
0,7060
0,7240
0,7320
0,7340
431 (1)
1 843 (2)
1 786 (1)
0,6600
0,8040
11:37:18 AML
(ALUMETAL)
34,5000
34,5000
35,8000
35,7000
34,5000(#)
4,08
0,58
(34,3000)
24
-
978
34 406
252 (2)
8 (1)
10 (1)
35,7000
35,5000
35,3000
35,8000
36,0000
36,9000
26 (2)
44 (1)
1 018 (2)
30,9000
37,7000
12:20:58 AMB
(AMBRA)
15,9000
15,8500
16,9000
16,1000
15,9000(#)
2,22
0,95
(15,7500)
121
-
16 621
271 596
810 (1)
668 (2)
480 (1)
15,8500
15,7500
15,6500
16,2000
16,4000
16,5000
730 (1)
458 (1)
8 (1)
14,2000
17,3000
12:18:03 AMC
(AMICA)
90,1000
90,1000
99,0000
97,5000
90,1000(#)
9,55
1,24
(89,0000)
206
-
8 026
769 437
13 (1)
233 (3)
200 (1)
97,0000
95,4000
95,3000
97,5000
97,7000
97,8000
92 (1)
69 (1)
100 (1)
80,1000
97,9000
11:30:00 APL
(AMPLI)
0,2300
0,2300
0,2300
0,2300
0,2300(#)
9,52
9,52
(0,2100)
5
-
5 500
1 265
3 906 (2)
15 000 (1)
-  (-)
0,1600
0,1000
0,3660
0,3980
5,8500
100 (1)
648 (1)
13 926 (1)
0,1890
0,2300
12:20:46 EAT
(AMREST)
20,3500
20,3500
21,7500
21,4000
20,9000(#)
9,74
7,18
(19,5000)
837
-
204 120
4 372 310
4 306 (6)
515 (2)
1 988 (3)
21,3500
21,3000
21,2500
21,4000
21,4500
21,5000
2 822 (7)
380 (1)
4 194 (5)
17,5600
21,4500
09:00:00 AOW0921
(AOW0921)





(100,0000)
-
-

-  (-)
-  (-)
-  (-)


98,0000
101,0000
100 (1)
19 (1)
-  (-)
98,0000
102,0000
09:00:00 AOW1020
(AOW1020)





(96,5000)
-
-

40 (2)
-  (-)
-  (-)
96,5000

97,5000
97,9000
25 (1)
158 (1)
-  (-)
94,5000
98,5000
09:00:00 AOW1022
(AOW1022)





(97,5000)
-
-

100 (1)
-  (-)
-  (-)
95,0000

96,5000

100 (1)
-  (-)
-  (-)
92,5000
102,5000
12:18:51 APT
(APATOR)
16,1000
15,8500
16,2500
16,1000
16,1000(#)
0,31
0,31
(16,0500)
70
-
10 342
166 865
142 (3)
63 (1)
200 (1)
16,0500
16,0000
15,9500
16,2500
16,3500
16,4000
117 (1)
500 (1)
700 (2)
14,5000
17,7000
09:01:51 APN
(APLISENS)
9,0000
9,0000
9,0000
9,0000
9,0000(#)
0,00
0,00
(9,0000)
2
-
262
2 358
115 (1)
992 (1)
989 (1)
8,7000
8,6500
8,6000
9,0000
9,5000
9,8000
1 823 (2)
336 (2)
200 (1)
8,1000
9,9000
10:21:23 APE
(APSENERGY)
1,7450
1,6500
1,7450
1,6600
1,7450(#)
-4,87
0,00
(1,7450)
7
-
9 388
15 525
1 (1)
55 (1)
600 (1)
1,6500
1,5650
1,5500
1,7000
1,7200
1,7500
8 800 (2)
220 (1)
7 400 (2)
1,5750
1,9150
12:13:27 ARH
(ARCHICOM)
12,7000
11,7500
12,7000
11,9000
12,7000(#)
0,42
7,17
(11,8500)
47
-
6 230
75 498
150 (1)
510 (1)
110 (2)
11,9000
11,8500
11,8000
11,9500
12,0000
12,0500
29 (1)
1 470 (4)
85 (1)
10,7000
13,0000
11:44:14 ATC
(ARCTIC)
4,1500
4,1100
4,1900
4,1700
4,1500(#)
0,48
0,00
(4,1500)
65
-
33 989
141 097
290 (2)
136 (1)
2 108 (2)
4,1500
4,1300
4,1200
4,1700
4,1900
4,2000
2 499 (1)
450 (1)
550 (1)
3,7400
4,5600
09:00:00 ARC
(ARCUS)





(1,1000)
-
-

1 333 (1)
10 (2)
-  (-)
1,0200
0,0100
1,1000
1,5800
2,3400
29 388 (1)
500 (1)
34 070 (1)
0,9900
1,2100
09:00:00 ARH0623
(ARH0623)





(100,0000)
-
-

-  (-)
-  (-)
-  (-)




-  (-)
-  (-)
-  (-)
95,0000
105,0000
09:00:00 ARH0722
(ARH0722)





(95,0000)
-
-

5 (1)
5 (1)
2 (1)
85,5100
85,5000
85,0100
97,7700

5 (1)
-  (-)
-  (-)
90,0000
100,0000
11:29:29 ARR
(ARTERIA)
4,0000
4,0000
4,0000
4,0000
0,50

(3,9800)
2
-
104
416
5 (1)
2 000 (1)
2 030 (1)
3,9800
3,8400
3,8200
4,0000
4,6800
4,7000
1 900 (1)
140 (1)
387 (1)
3,6000
4,3600
12:17:26 ART
(ARTIFEX)
1,9950
1,8500
2,1000
2,0900
1,9950(#)
4,76
0,00
(1,9950)
45
-
46 289
91 679
658 (1)
15 550 (2)
45 (1)
2,0900
2,0000
1,9900
2,1800
2,1900
2,2000
2 900 (2)
3 485 (3)
2 000 (1)
1,8000
2,1900
12:15:42 ASB
(ASBIS)
2,9800
2,9300
2,9850
2,9650
2,9800(#)
0,00
0,51
(2,9650)
225
-
184 170
547 183
500 (1)
1 000 (1)
1 589 (3)
2,9500
2,9450
2,9400
2,9600
2,9650
2,9700
1 316 (2)
3 050 (1)
6 780 (2)
2,6700
3,2600
09:00:00 ASM
(ASMGROUP)





(3,2800)
-
-

2 600 (1)
11 (1)
-  (-)
3,2800
3,1000
3,4200
3,9200
4,0800
2 520 (1)
3 (1)
870 (1)
2,9600
3,6000
12:14:14 ABS
(ASSECOBS)
31,8000
31,0000
32,0000
32,0000
31,8000(#)
1,91
1,27
(31,4000)
26
-
1 053
33 569
70 (1)
195 (1)
310 (2)
31,4000
31,0000
30,8000
32,0000
32,4000
32,6000
4 560 (5)
60 (1)
460 (2)
28,4000
34,4000
12:18:07 ACP
(ASSECOPOL)
61,5000
61,5000
63,0000
62,7000
61,5000(#)
2,62
0,65
(61,1000)
200
-
15 915
994 257
366 (4)
391 (2)
100 (1)
62,3000
62,2000
62,1000
62,7000
62,8000
62,9000
139 (4)
200 (1)
110 (2)
55,0000
67,2000