STRONA GŁÓWNA         
DM PEKAO         
CDM PEKAO SA         
ANALIZY PEKAO         
BANK PEKAO SA         
Bank Pekao

Wersja pełna notowań

    Wersja skrócona
pakiety komunikaty odśwież
Następna Przejdz do strony: 06N ART BNF1221 BSC CPL EIB0722 F1MWM19 FCHFM19 FJSWU19 FPGNZ19 GBK0520 GNB0824 IMC INTLBCO19356 INTLDOW17806 INTLLTS23689 INTLPKN06353 INTLUSD21279 INTSDAX21303 INTSOPL09274 INTSW2019588 KME0719 LRK MBHPE11 ALR0421 OW20C202100 OW20F192750 OW20I192500 OW20R192300 OW20T192250 PCB0420 PHP0124 PND0220 RCATXAOPEN RCFL2BOSS RCFL2PLAY RCFL3DB11 RCFL3PKN RCFL4LIGH RCFL6NAG RCFS2HOT RCFS3COPP RCFS3RWE RCFS4WHT1 RCGCOMB11202 RCLGAMESAOPEN RCTLBEI RCTLPGN002 RCTSCORN12 RCTSWHT008 SIC1133 TRIGONPP5 VOX PUE
ostatnie notowanie: 18.06.2019
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
-
33
27
2 067 (1)
9 900 (1)
10 (1)
0,8300
0,8200
0,8000
0,8700
0,8800
0,8900
1 954 (1)
8 600 (1)
1 900 (1)
0,7480
0,9120
17:30:00 11B
(11BIT)
389,0000
386,5000
395,0000
393,5000
393,5000(#)
0,90
0,90
(390,0000)
154
-
1 994
780 446
304 (5)
100 (1)
32 (2)
389,0000
388,0000
387,5000
393,5000
394,5000
395,0000
250 (5)
14 (2)
880 (11)
351,0000
429,0000
17:30:00 4FM
(4FUNMEDIA)
7,8600
7,6000
7,9600
7,8600
7,8600(#)
0,00
0,00
(7,8600)
27
-
7 560
58 956
500 (1)
700 (1)
500 (1)
7,6000
7,5800
7,5600
7,8000
7,8600
7,8800
55 (1)
880 (1)
10 (1)
7,0800
8,6400
17:30:00 ABC
(ABCDATA)
1,4100
1,4040
1,4100
1,4080
1,4080(#)
-0,71
-0,71
(1,4180)
16
-
29 692
41 766
3 079 (1)
2 000 (1)
5 500 (1)
1,4080
1,4060
1,4020
1,4100
1,4160
1,4180
700 (1)
430 (1)
5 932 (3)
1,2780
1,5580
17:30:00 ABE0622
(ABE0622)





(100,5000)
-
-

-  (-)
-  (-)
-  (-)


101,5000

10 (1)
-  (-)
-  (-)
96,5000
104,5000
17:30:00 ABE0720
(ABE0720)





(99,9900)
-
-

1 (1)
3 (1)
-  (-)
98,5500
98,5000
99,8000
100,0000
2 (1)
2 (1)
-  (-)
94,9900
104,9900
17:30:00 ABE0819
(ABE0819)





(99,5000)
-
-

3 (1)
-  (-)
-  (-)
99,5000

100,8000
101,0000
4 (1)
2 (1)
-  (-)
95,5000
103,5000
17:30:00 ABE1023
(ABE1023)





(100,0000)
-
-

-  (-)
-  (-)
-  (-)




-  (-)
-  (-)
-  (-)
96,0000
104,0000
17:30:00 ABM
(ABMSOLID)
0,5480
0,5480
0,5480
0,5480
0,2500(#)
1,48
-53,70
(0,5400)
1
-
1
1
2 000 (1)
-  (-)
-  (-)
0,2500

0,5480
0,5500
0,6000
1 971 (1)
2 336 (1)
1 991 (1)
0,4860
0,5940
17:30:00 ABE
(ABPL)
16,7000
16,7000
16,8500
16,8500
0,00

(16,8500)
2
-
120
2 019
42 (2)
376 (3)
250 (1)
16,7500
16,7000
16,6000
16,8500
16,9000
17,1500
550 (1)
220 (2)
625 (2)
15,2000
18,5000
17:30:00 ACG
(ACAUTOGAZ)
51,5000
49,0000
51,5000
51,0000
51,5000(#)
-0,97
0,00
(51,5000)
96
-
1 554
78 003
30 (1)
41 (1)
88 (1)
49,6000
49,4000
49,2000
51,0000
51,5000
52,0000
280 (2)
167 (1)
44 (1)
46,4000
56,5000
17:30:00 ACH0820
(ACH0820)





(100,5000)
-
-

-  (-)
-  (-)
-  (-)




-  (-)
-  (-)
-  (-)
95,5000
105,5000
17:30:00 ACH1019
(ACH1019)





(100,0900)
-
-

-  (-)
-  (-)
-  (-)


100,4500
100,9800
70 (1)
39 (1)
-  (-)
95,0900
105,0900
17:30:00 ACH1119
(ACH1119)





(100,9300)
-
-

-  (-)
-  (-)
-  (-)


101,4700
101,4800
9 (1)
15 (1)
-  (-)
96,9300
104,9300
17:30:00 ACT
(ACTION)
3,2200
3,1300
3,2200
3,2000
3,2000(#)
-0,93
-0,93
(3,2300)
7
-
2 725
8 731
365 (1)
1 000 (2)
500 (1)
3,1300
3,1200
3,1100
3,2000
3,2100
3,2200
449 (1)
230 (1)
120 (1)
2,9100
3,5500
17:30:00 ADV
(ADIUVO)
7,4000
7,4000
7,4000
7,4000
-1,33

(7,5000)
2
-
308
2 279
990 (1)
480 (1)
2 000 (1)
7,3600
7,3400
7,3200
7,4000
7,5000
7,5200
1 592 (1)
15 (1)
3 (1)
6,7600
8,2400
17:30:00 AGO
(AGORA)
12,5000
12,5000
12,7000
12,6000
12,6000(#)
0,80
0,80
(12,5000)
15
-
12 044
151 137
900 (1)
1 500 (1)
2 500 (1)
12,6000
12,5500
12,5000
12,6500
12,7000
12,7500
250 (1)
448 (4)
950 (2)
11,2500
13,7500
17:30:00 AGT
(AGROTON)
3,4500
3,4500
3,6500
3,6500
3,6500(#)
4,29
4,29
(3,5000)
4
-
745
2 609
100 (1)
260 (1)
3 445 (1)
3,4300
3,4200
3,4000
3,6500
3,6900
3,6950
390 (1)
700 (1)
390 (1)
3,1500
3,8500
17:30:00 ALL
(AILLERON)
7,1800
7,1000
7,5600
7,5600
2,44

(7,3800)
18
-
5 091
36 864
555 (2)
1 005 (2)
5 (1)
7,4400
7,4000
7,3400
7,5600
7,5800
7,6000
198 (1)
444 (1)
500 (1)
6,6600
8,1000
17:30:00 AIN0421
(AIN0421)





(93,4000)
-
-

1 (1)
10 (1)
10 (1)
93,0000
92,3000
85,0000
93,4000
94,9900
95,0000
6 (1)
10 (1)
14 (1)
88,4000
98,4000
17:30:00 AWM
(AIRWAY)
0,6620
0,6500
0,6700
0,6680
0,6680(#)
-1,76
-1,76
(0,6800)
19
-
31 720
20 777
100 (1)
3 000 (1)
3 000 (1)
0,6500
0,6480
0,6400
0,6680
0,6700
0,6800
1 498 (1)
2 996 (1)
1 600 (1)
0,6120
0,7480
17:30:00 ALC
(ALCHEMIA)





(4,7600)
-
-

-  (-)
-  (-)
-  (-)




-  (-)
-  (-)
-  (-)
4,3000
5,2000
17:30:00 ALR
(ALIOR)
49,9000
49,5200
50,5000
50,1500
50,1500(#)
0,50
0,50
(49,9000)
985
-
150 015
7 533 172
6 259 (8)
8 428 (6)
4 763 (3)
50,1500
50,1000
50,0500
50,3500
50,4000
50,4500
250 (1)
5 560 (4)
3 985 (3)
44,9200
54,8500
17:30:00 ALR0321
(ALR0321)
103,8000
103,8000
103,8000
103,8000
-0,36

(104,1800)
1
-
3
311
10 (1)
10 (1)
5 (1)
103,8600
103,8500
103,5100
104,0800
104,0900
104,1000
10 (1)
7 (1)
10 (1)
99,8000
107,8000
17:30:00 ALR0522
(ALR0522)
104,8000
104,8000
104,8000
104,8000
0,00

(104,8000)
2
-
9
943
41 (1)
25 (1)
11 (1)
104,8000
103,8700
103,8600
105,0000
105,3900
105,4000
10 (1)
10 (1)
50 (1)
99,8000
109,8000
17:30:00 ALR0524
(ALR0524)





(104,9700)
-
-

22 (2)
3 (1)
16 (1)
104,6000
104,4000
104,2000
104,9900
105,0000
105,1500
2 (1)
100 (1)
10 (1)
99,9700
109,9700
17:30:00 ALR0820
(ALR0820)
100,7400
100,7400
100,7400
100,7400
-0,15

(100,8900)
1
-
8
806
2 (1)
2 (1)
5 (1)
100,4100
100,4000
100,1000
100,7000
100,7400
100,9000
10 (1)
12 (1)
25 (1)
95,8900
105,8900
17:30:00 ALR1025
(ALR1025)
103,5600
103,5000
103,5600
103,5000
-0,58

(104,1000)
10
-
200
20 701
15 (1)
12 (1)
20 (1)
103,6000
103,2600
103,2500
104,0000
104,1500
104,1800
10 (1)
20 (1)
5 (1)
99,5000
107,5000
17:30:00 ALR1221
(ALR1221)





(105,2000)
-
-

10 (1)
10 (1)
10 (1)
104,0000
103,7600
103,5000
105,4000
105,6000
30 (1)
100 (1)
-  (-)
101,2000
109,2000
17:30:00 ALR1225
(ALR1225)





(104,5000)
-
-

-  (-)
-  (-)
-  (-)


104,2500

1 (1)
-  (-)
-  (-)
99,5000
109,5000
17:30:00 AAT
(ALTA)
2,7400
2,7400
2,7400
2,7400
0,00

(2,7400)
1
-
2
5
2 910 (1)
591 (1)
2 000 (1)
2,5800
2,5000
2,4000
2,7000
2,7400
2,7600
2 800 (1)
8 654 (3)
45 (2)
2,4800
3,0000
17:30:00 ALI
(ALTUSTFI)
2,2650
2,2600
2,4800
2,3400
2,3400(#)
6,61
6,61
(2,1950)
282
-
251 204
591 362
304 (1)
331 (1)
3 038 (3)
2,3200
2,3150
2,3000
2,3400
2,3600
2,3800
714 (1)
885 (1)
1 000 (2)
1,9760
2,4100
17:30:00 AML
(ALUMETAL)
37,5000
37,1000
37,5000
37,5000
37,5000(#)
-0,53
-0,53
(37,7000)
17
-
595
22 199
100 (1)
86 (3)
600 (2)
37,2000
37,1000
37,0000
37,5000
37,6000
37,7000
100 (1)
578 (2)
328 (3)
34,0000
41,4000
17:30:00 AMB
(AMBRA)
15,5500
15,4000
15,8500
15,8500
1,60

(15,6000)
16
-
1 115
17 317
500 (1)
207 (2)
295 (2)
15,4500
15,4000
15,3500
15,8000
15,8500
15,9000
232 (1)
544 (2)
612 (1)
14,0500
17,1500
17:30:00 AMC
(AMICA)
116,2000
113,2000
116,2000
116,0000
116,0000(#)
0,52
0,52
(115,4000)
64
-
1 698
195 632
100 (1)
21 (1)
210 (2)
114,0000
113,4000
113,2000
116,0000
116,2000
116,4000
30 (1)
20 (2)
421 (1)
104,0000
126,8000
17:30:00 EAT
(AMREST)
37,5500
37,5500
38,3000
38,0000
38,0000(#)
0,80
0,80
(37,7000)
266
-
108 958
4 143 083
5 (2)
50 (1)
1 510 (3)
37,9500
37,9000
37,8500
38,0000
38,2000
38,3000
1 000 (1)
1 410 (2)
320 (2)
33,9500
41,4500
17:30:00 AOW0220
(AOW0220)





(100,1500)
-
-

-  (-)
-  (-)
-  (-)


100,4000
100,4900
100 (1)
127 (1)
-  (-)
96,1500
104,1500
17:30:00 AOW0919
(AOW0919)





(100,2000)
-
-

50 (1)
-  (-)
-  (-)
99,0000

101,9800

50 (1)
-  (-)
-  (-)
95,2000
105,2000
17:30:00 AOW1020
(AOW1020)





(100,0000)
-
-

20 (1)
-  (-)
-  (-)
98,0300

100,5000
100,8500
100,9800
100 (1)
120 (1)
50 (1)
96,0000
104,0000
17:30:00 APT
(APATOR)
24,2000
24,2000
25,0000
25,0000
25,0000(#)
2,04
2,04
(24,5000)
13
-
1 355
33 454
30 (2)
500 (1)
67 (2)
24,2000
24,0000
23,9000
25,0000
25,2000
25,5000
844 (1)
51 (1)
81 (1)
22,1000
26,9000
17:30:00 APN
(APLISENS)
10,2000
10,1000
10,2000
10,1000
0,00

(10,1000)
2
-
842
8 504
160 (1)
392 (2)
998 (2)
10,1000
10,0000
9,7000
10,2000
10,4000
10,5000
288 (2)
200 (1)
1 000 (1)
9,1000
11,1000
17:30:00 APE
(APSENERGY)
2,1600
2,1600
2,1600
2,1600
2,1600(#)
-1,37
-1,37
(2,1900)
1
-
5
11
470 (1)
3 700 (1)
1 000 (1)
2,1200
2,1000
2,0100
2,1600
2,2000
2,2900
1 995 (1)
3 600 (1)
1 166 (1)
1,9750
2,4000
17:30:00 ARH
(ARCHICOM)
15,0500
15,0000
15,1000
15,0000
-0,33

(15,0500)
354
-
792
11 926
100 (1)
100 (1)
100 (1)
15,0000
14,7500
14,7000
15,1000
15,1500
15,5000
540 (2)
960 (2)
190 (1)
13,5500
16,5500
17:30:00 ATC
(ARCTIC)
2,4700
2,4700
2,5000
2,5000
2,5000(#)
0,00
0,00
(2,5000)
32
-
18 780
46 923
3 150 (3)
689 (1)
2 050 (5)
2,4800
2,4700
2,4600
2,5000
2,5200
2,6000
1 500 (1)
1 937 (3)
1 202 (2)
2,2500
2,7500
17:30:00 ARC
(ARCUS)
2,1200
2,1200
2,1200
2,1200
2,1200(#)
0,00
0,00
(2,1200)
1
-
379
803
732 (1)
3 572 (1)
600 (1)
2,1200
2,1000
2,0200
2,2000
2,2400
2,2600
8 048 (3)
1 000 (1)
6 000 (1)
1,9100
2,3200
17:30:00 ARH0320
(ARH0320)





(100,0000)
-
-

-  (-)
-  (-)
-  (-)




-  (-)
-  (-)
-  (-)
96,0000
104,0000
17:30:00 ARH0719
(ARH0719)





(100,0000)
-
-

-  (-)
-  (-)
-  (-)




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





(100,0000)
-
-

-  (-)
-  (-)
-  (-)




-  (-)
-  (-)
-  (-)
96,0000
104,0000
17:30:00 ARR
(ARTERIA)
4,6000
4,3800
4,6000
4,6000
4,6000(#)
0,44
0,44
(4,5800)
5
-
3 494
15 315
1 800 (1)
1 000 (1)
130 (1)
4,3400
4,2000
3,9000
4,5400
4,6000
4,6600
1 655 (1)
996 (1)
987 (1)
4,1400
5,0000