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 ACP BNPPBSK0422 BPHFIZBI4 CFI E151129 ESB0725 FACPM20 FEUHU20 FMBKM20 FTENH20 GHJ0320 GTC0321 INTLADS05520 INTLCDR22517 INTLDOW20040 INTLJSW26104 INTLNOK02493 INTLPLA26435 INTLVOW15842 INTSDBK10306 INTSNAG07096 INTSPZU26849 IPOBENE3K KCH LMBSFIZ MCI0321 NTT OW20B202100 OW20D201900 OW20N201750 OW20O202350 OW20X201700 PEOH213 PKN0921 PRT RCDACAOPEN RCFL2PKO RCFL3EUH RCFL3SILVE2 RCFL4RDGB RCFL6NAG RCFS2NAG1 RCFS3HOT RCFS4LIGH RCFS6FW201 RCGNS020620 RCNIKAOPEN RCTLBPL1 RCTLTOTF2 RCWHTAOPEN SFS TAR VVD WZ0528
ostatnie notowanie: 20.02.2020
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
17:30:00 06N
(06MAGNA)





(0,2000)
-
-

-  (-)
-  (-)
-  (-)




-  (-)
-  (-)
-  (-)

17:30:00 08N
(08OCTAVA)
0,7900
0,7800
0,7900
0,7800
0,7800(#)
-1,27
-1,27
(0,7900)
4
-
371
289
2 004 (1)
1 200 (1)
-  (-)
0,7800
0,7500
-1,0000
0,8060
0,8580
1 (1)
21 (1)
2 970 (1)
0,7120
0,8680
17:30:00 11B
(11BIT)
478,5000
458,5000
481,0000
478,5000
478,5000(#)
0,21
0,21
(477,5000)
1066
-
17 388
8 127 121
73 (1)
57 (1)
10 (1)
475,0000
473,0000
472,5000
478,5000
479,0000
480,0000
95 (3)
100 (1)
373 (6)
430,0000
525,0000
17:30:00 4FM
(4FUNMEDIA)
5,1400
5,1000
5,1400
5,1400
5,1400(#)
0,00
0,00
(5,1400)
3
-
527
2 689
3 (1)
1 500 (1)
1 057 (3)
5,1000
5,0200
5,0000
5,1400
5,1800
5,2000
489 (2)
320 (1)
635 (2)
4,6300
5,6400
17:30:00 ABE0622
(ABE0622)





(100,5000)
-
-

-  (-)
-  (-)
-  (-)




-  (-)
-  (-)
-  (-)
96,5000
104,5000
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
23,4000
23,8000
23,6000
23,6000(#)
-0,84
-0,84
(23,8000)
14
-
1 116
26 485
450 (1)
233 (2)
293 (4)
23,5000
23,4000
23,3000
23,6000
23,7000
23,8000
1 (1)
441 (1)
474 (2)
21,5000
26,1000
17:30:00 ACG
(ACAUTOGAZ)
48,2000
47,4000
48,2000
47,6000
47,6000(#)
0,42
0,42
(47,4000)
4
-
23
1 103
25 (1)
98 (1)
270 (2)
46,8000
46,6000
46,0000
47,6000
47,8000
48,2000
916 (1)
37 (1)
192 (2)
42,8000
52,0000
17:30:00 ACH0820
(ACH0820)





(99,8000)
-
-

60 (1)
-  (-)
-  (-)
100,0000

100,8000
101,3900
101,4000
52 (1)
160 (1)
100 (1)
94,8000
104,8000
17:30:00 ACH1122
(ACH1122)





(101,0000)
-
-

2 (1)
10 (1)
10 (1)
100,6000
100,5500
100,5000
101,5000
103,8000
103,9000
4 (1)
2 (1)
34 (1)
97,0000
105,0000
17:30:00 ACT
(ACTION)
2,8300
2,8300
2,8800
2,8500
0,00

(2,8500)
16
-
6 955
19 858
1 133 (3)
2 479 (2)
74 (1)
2,8000
2,7800
2,7400
2,8700
2,8800
2,8900
600 (1)
1 490 (1)
1 500 (1)
2,5700
3,1300
17:30:00 ADV
(ADIUVO)
6,4000
6,3800
6,4200
6,4200
0,31

(6,4000)
13
-
1 450
9 300
15 (2)
150 (1)
15 (2)
6,3000
6,2000
6,1600
6,4200
6,4400
6,4600
130 (1)
1 000 (1)
184 (1)
5,7600
7,0400
17:30:00 AGO
(AGORA)
13,3000
13,0500
13,3500
13,3500
13,3000(#)
0,75
0,38
(13,2500)
259
-
2 682
35 549
1 100 (2)
50 (1)
20 (1)
13,0000
12,9500
12,9000
13,3500
13,4000
13,4500
708 (2)
1 738 (2)
100 (1)
11,9500
14,5500
17:30:00 AGT
(AGROTON)
3,7500
3,7500
3,8890
3,8000
3,7500(#)
0,00
-1,32
(3,8000)
7
-
1 100
4 145
280 (1)
262 (1)
500 (1)
3,7300
3,7200
3,6820
3,8000
3,8500
3,8600
115 (1)
300 (1)
1 119 (1)
3,4200
4,1800
17:30:00 ALL
(AILLERON)
8,7800
8,4400
8,8400
8,7000
8,7000(#)
-0,91
-0,91
(8,7800)
16
-
3 885
33 326
71 (1)
380 (3)
600 (1)
8,5400
8,5200
8,5000
8,7000
8,8000
8,8400
499 (1)
600 (1)
910 (1)
7,9200
9,6400
17:30:00 AIN0421
(AIN0421)





(83,9400)
-
-

2 (1)
10 (1)
10 (1)
82,5000
82,0000
75,0000
84,4600
87,4800
87,5000
10 (1)
3 (1)
8 (1)
73,9400
93,9400
17:30:00 AWM
(AIRWAY)
0,5360
0,5360
0,5380
0,5380
0,37

(0,5360)
3
-
3 050
1 638
1 000 (1)
8 000 (1)
1 100 (2)
0,5120
0,5040
0,5000
0,5380
0,5400
0,5500
4 657 (2)
10 000 (1)
1 892 (1)
0,4830
0,5880
17:30:00 ALR
(ALIOR)
27,0000
26,5600
27,1600
26,6200
26,6200(#)
-1,63
-1,63
(27,0600)
1170
-
168 172
4 507 143
1 573 (4)
9 387 (9)
350 (2)
26,6200
26,6000
26,5800
26,6800
26,7400
26,7800
417 (2)
10 (1)
504 (3)
24,3600
29,7600
17:30:00 ALR0321
(ALR0321)





(101,0400)
-
-

30 (1)
10 (1)
10 (1)
101,0800
101,0600
101,0100
102,2700
102,2800
102,4700
10 (1)
5 (1)
56 (1)
96,0400
106,0400
17:30:00 ALR0522
(ALR0522)





(103,0000)
-
-

40 (1)
10 (1)
87 (2)
102,0000
101,7100
101,7000
102,9300
102,9400
102,9500
6 (1)
22 (2)
3 (1)
98,0000
108,0000
17:30:00 ALR0524
(ALR0524)





(102,9000)
-
-

10 (1)
26 (2)
50 (2)
102,7500
102,0000
101,0000
103,3500
103,3600
103,4000
5 (1)
10 (1)
30 (1)
97,9000
107,9000
17:30:00 ALR0820
(ALR0820)





(100,6500)
-
-

10 (1)
-  (-)
-  (-)
99,5000

100,3000
100,5000
100,5500
3 (1)
31 (2)
200 (1)
95,6500
105,6500
17:30:00 ALR1025
(ALR1025)
102,9000
102,9000
102,9400
102,9400
102,9400(#)
0,00
0,00
(102,9400)
2
-
6
617
3 (1)
20 (1)
3 (1)
102,7700
102,7500
102,2800
102,9400
102,9500
103,2800
9 (1)
50 (1)
10 (1)
98,9000
106,9000
17:30:00 ALR1221
(ALR1221)





(102,5000)
-
-

8 (1)
40 (1)
10 (1)
102,2900
102,2800
101,5000
102,5900
102,6000
102,7000
10 (1)
4 (1)
48 (1)
97,5000
107,5000
17:30:00 ALR1225
(ALR1225)





(102,0000)
-
-

1 (1)
-  (-)
-  (-)
101,5000

102,5000

2 (2)
-  (-)
-  (-)
97,0000
107,0000
17:30:00 AAT
(ALTA)
1,6600
1,6100
1,7200
1,7100
1,7300(#)
0,59
1,76
(1,7000)
31
-
71 826
118 537
2 400 (1)
100 (1)
1 490 (2)
1,6200
1,6100
1,6000
1,7000
1,7100
1,7200
895 (1)
1 295 (2)
5 000 (1)
1,5300
1,8700
17:30:00 ALI
(ALTUSTFI)
2,1950
2,1050
2,1950
2,1600
0,70

(2,1450)
20
-
38 092
81 106
9 799 (1)
2 000 (1)
6 822 (2)
2,1200
2,1050
2,1000
2,1550
2,1600
2,1700
950 (1)
3 100 (2)
1 000 (1)
1,9320
2,3550
17:30:00 AML
(ALUMETAL)
46,4000
46,0000
46,9000
46,6000
46,6000(#)
0,65
0,65
(46,3000)
48
-
75 820
3 526 163
1 512 (1)
50 (1)
1 500 (1)
46,5000
46,4000
46,2000
46,6000
46,7000
46,8000
15 (1)
1 465 (2)
721 (6)
41,7000
50,8000
17:30:00 AMB
(AMBRA)
19,2000
19,0000
19,8500
19,5000
19,5000(#)
0,00
0,00
(19,5000)
63
-
14 529
283 690
1 600 (3)
400 (1)
100 (1)
19,5000
19,3500
19,3000
19,7000
19,7500
19,8000
200 (1)
76 (1)
1 571 (3)
17,5500
21,4000
17:30:00 AMC
(AMICA)
131,4000
131,4000
135,0000
134,4000
134,4000(#)
0,75
0,75
(133,4000)
111
-
2 892
387 409
9 (1)
275 (2)
70 (2)
134,4000
133,8000
133,6000
134,6000
135,0000
135,2000
169 (2)
57 (2)
110 (1)
120,2000
146,6000
17:30:00 APL
(AMPLI)





(0,2200)
-
-

-  (-)
-  (-)
-  (-)




-  (-)
-  (-)
-  (-)

17:30:00 EAT
(AMREST)
47,3000
47,3000
49,4500
48,0000
48,0000(#)
0,84
0,84
(47,6000)
277
-
147 862
7 082 115
510 (2)
1 480 (5)
1 951 (5)
48,0000
47,9500
47,9000
48,1500
48,2000
48,3000
349 (1)
561 (2)
559 (2)
42,8500
52,3000
17:30:00 AOW0921
(AOW0921)





(100,0000)
-
-

-  (-)
-  (-)
-  (-)




-  (-)
-  (-)
-  (-)
96,0000
104,0000
17:30:00 AOW1020
(AOW1020)





(100,4000)
-
-

35 (1)
-  (-)
-  (-)
99,3100

100,8500

51 (1)
-  (-)
-  (-)
96,4000
104,4000
17:30:00 AOW1022
(AOW1022)





(101,0000)
-
-

6 (1)
200 (2)
-  (-)
100,1000
100,0000
101,5000

100 (1)
-  (-)
-  (-)
96,0000
106,0000
17:30:00 APT
(APATOR)
21,4000
21,4000
21,7000
21,5000
21,4000(#)
-0,92
-1,38
(21,7000)
18
-
2 309
49 707
127 (1)
29 (1)
200 (1)
21,5000
21,4000
21,3000
21,6000
21,7000
21,8000
129 (2)
985 (2)
712 (5)
19,5500
23,8000
17:30:00 APN
(APLISENS)
10,7000
10,6000
10,7000
10,6000
10,7000(#)
-0,93
0,00
(10,7000)
2
-
18
191
400 (1)
695 (5)
830 (3)
10,4000
10,1000
10,0000
10,6000
10,7000
10,9000
406 (1)
345 (1)
300 (1)
9,6500
11,7000
17:30:00 APE
(APSENERGY)
2,2400
2,2400
2,2400
2,2400
2,2400(#)
0,00
0,00
(2,2400)
4
-
380
851
3 733 (2)
790 (1)
3 000 (1)
2,1600
2,1400
2,1000
2,2400
2,2500
2,2600
1 920 (1)
2 891 (1)
3 400 (1)
2,0200
2,4600
17:30:00 ARH
(ARCHICOM)
19,1000
19,1000
19,5000
19,1500
19,1000(#)
0,52
0,26
(19,0500)
13
-
3 885
75 471
238 (3)
892 (3)
30 (1)
19,1000
18,8000
18,7500
19,1500
19,4500
19,5000
205 (1)
79 (1)
1 658 (3)
17,1500
20,9000
17:30:00 ATC
(ARCTIC)
4,5000
4,5000
4,6300
4,5800
4,5000(#)
0,44
-1,32
(4,5600)
24
-
5 546
25 034
250 (1)
12 181 (2)
61 (1)
4,5100
4,5000
4,4500
4,5500
4,5800
4,6000
2 900 (1)
2 179 (5)
500 (1)
4,1100
5,0000
17:30:00 ARC
(ARCUS)
1,6500
1,6500
1,9000
1,8700
1,8700(#)
19,11
19,11
(1,5700)
16
-
22 545
39 430
101 (1)
4 600 (1)
4 500 (1)
1,8600
1,8300
1,7700
1,8700
2,0000
2,3000
2 140 (1)
500 (1)
11 270 (1)
1,4200
1,7200
17:30:00 ARH0320
(ARH0320)





(100,0000)
-
-

-  (-)
-  (-)
-  (-)




-  (-)
-  (-)
-  (-)
96,0000
104,0000
17:30:00 ARH0623
(ARH0623)





(100,0000)
-
-

-  (-)
-  (-)
-  (-)




-  (-)
-  (-)
-  (-)
96,0000
104,0000
17:30:00 ARH0722
(ARH0722)





(100,9800)
-
-

-  (-)
-  (-)
-  (-)


100,9800

12 (1)
-  (-)
-  (-)
95,9800
105,9800
17:30:00 ARR
(ARTERIA)
5,3000
4,9400
5,3000
4,9600
4,9600(#)
-7,29
-7,29
(5,3500)
15
-
5 217
26 365
4 (1)
300 (1)
1 590 (1)
4,9400
4,7600
4,7400
4,9600
4,9800
5,2500
1 519 (1)
6 795 (1)
156 (1)
4,8200
5,8500
17:30:00 ART
(ARTIFEX)
3,1950
3,1500
3,1950
3,1600
3,1950(#)
0,32
1,43
(3,1500)
11
-
1 994
6 320
800 (1)
194 (1)
300 (1)
3,0800
3,0650
3,0600
3,1600
3,1700
3,1850
3 466 (2)
546 (2)
300 (1)
2,8350
3,4650
17:30:00 ASB
(ASBIS)
3,9250
3,9250
4,0400
4,0000
3,9950(#)
2,04
1,91
(3,9200)
240
-
145 059
576 533
1 891 (1)
3 386 (1)
1 975 (2)
4,0000
3,9700
3,9650
4,0150
4,0200
4,0300
1 894 (2)
4 691 (3)
1 300 (1)
3,5300
4,3100
17:30:00 ASM
(ASMGROUP)





(3,4200)
-
-

303 (1)
2 289 (1)
-  (-)
3,3000
3,2800
3,4200
3,5000
4,0800
2 520 (1)
470 (1)
870 (1)
3,0800
3,7600
17:30:00 ABS
(ASSECOBS)
36,0000
35,0000
36,8000
36,8000
36,0000(#)
2,22
0,00
(36,0000)
26
-
1 669
61 076
3 (1)
91 (1)
50 (1)
36,4000
36,0000
35,8000
36,8000
37,0000
38,8000
274 (2)
570 (1)
20 (1)
32,4000
39,6000