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 AST BNPPBSK0722 BRS CMR ECH1123 EUC0423 FCDRZ20 FGPWH21 FPGEH21 GBK0221 GNB1123 IMC INTLBCO31989 INTLDAX30601 INTLESX32961 INTLJSW32151 INTLNKX01826 INTLPKO29405 INTLSLV33340 INTLW2028829 INTSDAX25825 INTSHSC27110 INTSPGE10272 INTSW2019893 KER KRU MBHPE07 MVP0622 OW20C211800 OW20H202050 OW20J201850 OW20T201250 OW20U201500 OW20X202000 PEOH218 PKN1222 PRZ1025 RCESX7E0923 RCFL2PALL3 RCFL3COFF3 RCFL3OIL4 RCFL4COPP3 RCFL4WHT2 RCFL6COPP2 RCFS2COCO1 RCFS3CDPRO2 RCFS3PKO RCFS4SBO1 RCFS6PLAT RCGSDGP0924 RCRCCC0321 RCTLGOLD17 RCTLSUGA23 RCTSNAG13 RCWHTAOPEN1 SGEWT0625 SWK1125 VI10622 WZ0121
ostatnie notowanie: 05.08.2020
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)
1,0200
0,9400
1,0400
0,9900
0,9900(#)
-4,81
-4,81
(1,0400)
192
-
280 138
277 364
23 395 (2)
1 500 (1)
1 978 (2)
0,9900
0,9800
0,9750
1,0200
1,0300
1,0400
12 819 (4)
5 000 (1)
8 000 (2)
0,9400
1,1400
17:30:00 08N
(08OCTAVA)
0,9500
0,9500
0,9500
0,9500
0,9500(#)
-3,06
-3,06
(0,9800)
5
-
675
641
700 (2)
8 000 (1)
2 500 (1)
0,9500
0,9400
0,9200
0,9900
1,1000
1,1300
9 300 (2)
393 (1)
800 (1)
0,8850
1,0700
17:30:00 11B
(11BIT)
499,5000
496,5000
505,0000
499,5000
499,5000(#)
0,71
0,71
(496,0000)
473
-
9 187
4 592 122
108 (3)
87 (4)
112 (8)
497,0000
496,0000
495,0000
500,0000
501,0000
502,0000
948 (4)
31 (2)
20 (1)
446,5000
545,0000
17:30:00 4FM
(4FUNMEDIA)
4,7500
4,3800
4,7500
4,5800
4,4600(#)
-0,87
-3,46
(4,6200)
9
-
2 235
9 859
650 (1)
2 420 (2)
120 (1)
4,4000
4,3700
4,1600
4,5800
4,7500
4,8000
1 650 (1)
370 (1)
1 245 (3)
4,1600
5,0800
17:30:00 ABE0622
(ABE0622)





(100,0000)
-
-

-  (-)
-  (-)
-  (-)




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





(100,0000)
-
-

1 (1)
-  (-)
-  (-)
99,8000



-  (-)
-  (-)
-  (-)
96,0000
104,0000
17:30:00 ABE
(ABPL)
31,8000
31,5000
33,0000
32,8000
32,8000(#)
3,14
3,14
(31,8000)
65
-
14 911
478 794
195 (2)
350 (1)
25 (2)
32,3000
32,2000
32,1000
32,8000
32,9000
33,0000
405 (2)
769 (2)
1 186 (2)
28,7000
34,9000
17:30:00 ACG
(ACAUTOGAZ)
40,0000
39,4000
40,0000
39,4000
39,4000(#)
-1,50
-1,50
(40,0000)
20
-
462
18 267
38 (2)
227 (2)
38 (1)
39,4000
39,2000
39,1000
39,7000
39,9000
40,1000
20 (1)
166 (1)
170 (1)
36,0000
44,0000
17:30:00 ACH0820
(ACH0820)





(99,0000)
-
-

20 (1)
-  (-)
-  (-)
96,0000

99,9000

270 (1)
-  (-)
-  (-)
95,0000
103,0000
17:30:00 ACH1122
(ACH1122)
99,4900
99,4000
99,4900
99,4000
99,4900(#)
-0,09
0,00
(99,4900)
7
-
20
1 989
-  (-)
-  (-)
-  (-)


99,4900
99,6500
100,0100
26 (2)
16 (1)
6 (1)
95,4000
103,4000
17:30:00 ACT
(ACTION)
5,6200
5,3800
5,6400
5,4000
5,4000(#)
0,00
0,00
(5,4000)
72
-
28 196
155 038
1 250 (1)
3 588 (2)
200 (1)
5,4000
5,3800
5,3600
5,5600
5,5800
5,6000
236 (1)
1 141 (2)
1 261 (4)
4,8600
5,9400
17:30:00 ADV
(ADIUVO)
4,6000
4,4100
4,8000
4,8000
1,05

(4,7500)
31
-
7 197
32 585
20 (1)
20 (1)
400 (1)
4,6000
4,5700
4,5600
4,7900
4,8000
4,8400
20 (1)
1 930 (1)
200 (1)
4,2800
5,2200
17:30:00 AGO
(AGORA)
7,5200
7,3000
7,6000
7,4800
7,4800(#)
-1,58
-1,58
(7,6000)
32
-
5 194
38 869
260 (1)
231 (1)
3 200 (2)
7,4600
7,4200
7,4000
7,4800
7,5000
7,5200
636 (2)
508 (2)
150 (1)
6,8400
8,3600
17:30:00 AGT
(AGROTON)
3,7700
3,7300
3,9800
3,9700
3,9600(#)
5,31
5,04
(3,7700)
40
-
11 416
44 155
64 (1)
195 636 (1)
1 200 (1)
3,9000
3,8500
3,7400
3,9500
3,9800
4,0000
504 (1)
1 657 (3)
10 873 (6)
3,4000
4,1400
17:30:00 ALG
(AIGAMES)
25,7000
25,0000
26,6000
25,8000
25,8000(#)
1,98
1,98
(25,3000)
150
-
20 519
528 248
100 (1)
82 (2)
355 (2)
25,8000
25,2000
25,1000
25,9000
26,2000
26,3000
100 (1)
389 (2)
218 (1)
22,8000
27,8000
17:30:00 ALL
(AILLERON)
7,0600
6,9600
7,1000
6,9600
6,9600(#)
-0,57
-0,57
(7,0000)
8
-
6 127
43 435
1 841 (2)
1 087 (1)
370 (1)
6,9600
6,9000
6,7200
7,1400
7,1600
7,1800
5 526 (1)
1 214 (1)
1 110 (1)
6,3000
7,7000
17:30:00 AIN0421
(AIN0421)





(96,0000)
-
-

4 (1)
10 (1)
10 (1)
95,0000
94,9900
90,0000
96,4000
97,0000
98,0000
10 (1)
1 (1)
34 (3)
91,0000
101,0000
17:30:00 AWM
(AIRWAY)
0,8900
0,8560
0,9000
0,8900
0,8900(#)
0,00
0,00
(0,8900)
110
-
102 178
88 948
3 000 (1)
21 377 (2)
50 490 (2)
0,8700
0,8660
0,8640
0,8880
0,8900
0,8920
300 (1)
9 774 (1)
213 (1)
0,8020
0,9780
17:30:00 ALR
(ALIOR)
15,3000
14,8900
15,4950
15,3400
15,3400(#)
2,44
2,44
(14,9750)
1444
-
416 030
6 302 985
900 (1)
110 (1)
212 (1)
15,2800
15,2600
15,2500
15,3400
15,3500
15,3550
323 (3)
388 (3)
212 (1)
13,4800
16,4700
17:30:00 ALR0321
(ALR0321)





(101,4000)
-
-

12 (2)
10 (1)
4 (1)
100,5300
100,0400
100,0300
101,4900
101,7000
102,0000
25 (2)
10 (1)
10 (1)
96,4000
106,4000
17:30:00 ALR0522
(ALR0522)
101,9800
101,9800
101,9800
101,9800
-0,02

(102,0000)
1
-
10
1 020
10 (1)
2 (1)
10 (1)
101,3400
101,3100
101,3000
101,9700
101,9800
101,9900
3 (1)
10 (1)
5 (1)
97,0000
107,0000
17:30:00 ALR0524
(ALR0524)
101,9500
101,7500
101,9500
101,8500
-0,10

(101,9500)
5
-
35
3 564
10 (1)
10 (1)
44 (1)
101,8000
101,7600
101,7500
102,4800
102,4900
103,7900
10 (1)
10 (1)
5 (1)
96,9500
106,9500
17:30:00 ALR1025
(ALR1025)





(100,0000)
-
-

46 (1)
6 (1)
3 (1)
100,0000
99,5500
99,5400
100,7700
100,8000
100,8900
5 (1)
10 (1)
22 (3)
95,0000
105,0000
17:30:00 ALR1221
(ALR1221)





(102,3000)
-
-

1 (1)
10 (1)
10 (1)
102,3000
101,5000
100,0000
103,0000
106,0000
10 (1)
95 (2)
-  (-)
97,3000
107,3000
17:30:00 ALR1225
(ALR1225)





(97,0000)
-
-

1 (1)
-  (-)
-  (-)
97,0000

100,0000

1 (1)
-  (-)
-  (-)
92,0000
102,0000
17:30:00 AAT
(ALTA)
1,2700
1,2500
1,3000
1,3000
1,3000(#)
0,00
0,00
(1,3000)
24
-
30 149
38 239
2 000 (1)
950 (2)
1 406 (2)
1,2500
1,1700
1,1600
1,3000
1,3200
1,3400
4 412 (2)
1 792 (3)
1 800 (1)
1,1700
1,4300
17:30:00 ALI
(ALTUSTFI)
0,8400
0,8400
0,8840
0,8560
0,8560(#)
0,23
0,23
(0,8540)
43
-
37 956
32 890
5 823 (3)
2 440 (2)
974 (1)
0,8560
0,8540
0,8420
0,8740
0,8760
0,8980
140 (1)
1 143 (1)
1 800 (1)
0,7700
0,9380
17:30:00 AML
(ALUMETAL)
37,7000
37,0000
38,2000
37,6000
37,7000(#)
-0,27
0,00
(37,7000)
18
-
742
27 826
7 (1)
240 (1)
200 (1)
37,5000
37,1000
37,0000
37,6000
37,9000
38,0000
3 (1)
47 (2)
35 (1)
34,0000
41,4000
17:30:00 AMB
(AMBRA)
17,7000
17,7000
18,0000
17,8500
0,28

(17,8000)
27
-
5 619
100 329
500 (1)
77 (1)
25 (1)
17,8500
17,7500
17,7000
18,0000
18,0500
18,1000
18 (1)
238 (1)
349 (2)
16,0500
19,5500
17:30:00 AMC
(AMICA)
149,6000
148,4000
156,0000
155,0000
155,0000(#)
3,89
3,89
(149,2000)
343
-
17 841
2 738 653
50 (1)
200 (1)
111 (1)
154,2000
154,0000
153,2000
155,0000
155,8000
156,0000
432 (6)
143 (1)
317 (6)
134,4000
164,0000
17:30:00 APL
(AMPLI)
0,7000
0,7000
0,7000
0,7000
0,7000(#)
0,00
0,00
(0,7000)
3
-
1 800
1 260
300 (1)
2 002 (1)
1 000 (1)
0,5000
0,3600
0,2600
0,6900
0,7000
0,7300
3 000 (1)
1 200 (1)
1 500 (1)
0,6300
0,7700
17:30:00 EAT
(AMREST)
18,8200
18,0400
19,0800
18,3200
18,3200(#)
-2,03
-2,03
(18,7000)
1060
-
400 655
7 437 533
2 725 (3)
4 610 (3)
1 658 (5)
18,3200
18,3000
18,2800
18,4400
18,4800
18,5000
699 (2)
205 (2)
5 579 (4)
16,8400
20,5500
17:30:00 AOW0921
(AOW0921)





(102,9800)
-
-

-  (-)
-  (-)
-  (-)


102,4800
102,5000
27 (1)
19 (1)
-  (-)
100,9800
104,9800
17:30:00 AOW1020
(AOW1020)





(98,0000)
-
-

100 (1)
100 (1)
50 (1)
99,0000
98,0000
96,0000
100,0000

525 (1)
-  (-)
-  (-)
94,0000
102,0000
17:30:00 AOW1022
(AOW1022)





(100,0000)
-
-

100 (1)
-  (-)
-  (-)
99,5000

101,0000

100 (1)
-  (-)
-  (-)
95,0000
105,0000
17:30:00 APT
(APATOR)
23,0000
22,1000
23,7000
23,5000
23,5000(#)
11,90
11,90
(21,0000)
229
-
21 147
487 052
392 (3)
100 (1)
111 (1)
23,0000
22,9000
22,7000
23,5000
23,6000
23,7000
144 (2)
1 593 (5)
1 011 (2)
18,9000
23,1000
17:30:00 APN
(APLISENS)
10,8000
10,6000
10,8000
10,6000
-0,93

(10,7000)
2
-
100
1 062
595 (1)
539 (2)
16 (1)
10,5000
10,2000
10,1000
10,8000
10,9000
11,0000
246 (2)
1 505 (4)
171 (3)
9,6500
11,7000
17:30:00 APE
(APSENERGY)
2,2500
2,1700
2,3100
2,3100
2,3100(#)
2,67
2,67
(2,2500)
30
-
24 164
54 937
6 (1)
500 (1)
2 000 (1)
2,3100
2,2900
2,2400
2,3200
2,3600
2,3700
2 100 (2)
896 (1)
600 (1)
2,0300
2,4700
17:30:00 ARH
(ARCHICOM)
18,9000
18,9000
19,3000
19,0000
19,0000(#)
1,88
1,88
(18,6500)
28
-
5 004
95 226
430 (1)
500 (1)
10 055 (3)
18,7000
18,5000
18,2000
19,1500
19,3000
19,4000
798 (4)
1 028 (4)
995 (4)
16,8000
20,5000
17:30:00 ATC
(ARCTIC)
3,7500
3,7000
3,8500
3,8500
3,8500(#)
2,94
2,94
(3,7400)
32
-
26 346
98 953
1 236 (1)
1 000 (1)
300 (1)
3,8500
3,7500
3,7200
3,8800
3,8900
3,9000
2 021 (2)
5 000 (1)
7 300 (5)
3,3700
4,1100
17:30:00 ARH0222
(ARH0222)





(100,0000)
-
-

-  (-)
-  (-)
-  (-)




-  (-)
-  (-)
-  (-)
95,0000
105,0000
17:30:00 ARH0623
(ARH0623)





(100,0000)
-
-

-  (-)
-  (-)
-  (-)




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





(99,7000)
-
-

-  (-)
-  (-)
-  (-)




-  (-)
-  (-)
-  (-)
95,7000
103,7000
17:30:00 ARR
(ARTERIA)
5,1000
4,7600
5,1000
5,0500
5,0500(#)
-0,98
-0,98
(5,1000)
4
-
1 570
7 780
211 (1)
1 585 (1)
300 (1)
4,8400
4,8200
4,8000
5,0500
5,1000
5,1500
1 495 (1)
294 (2)
233 (1)
4,6000
5,6000
17:30:00 ART
(ARTIFEX)
7,8000
7,6000
8,5000
8,5000
8,5000(#)
9,25
9,25
(7,7800)
70
-
18 456
149 729
290 (2)
1 140 (2)
300 (1)
8,2000
8,1800
8,0400
8,5000
8,5400
8,6000
2 222 (4)
100 (1)
663 (1)
7,0200
8,5400
17:30:00 ASB
(ASBIS)
4,5300
4,5300
4,7500
4,7200
4,7200(#)
4,54
4,54
(4,5150)
368
-
264 231
1 239 696
830 (2)
200 (1)
2 450 (3)
4,7200
4,6950
4,6900
4,7450
4,7500
4,7700
500 (1)
27 231 (10)
250 (1)
4,0650
4,9650
17:30:00 ASM
(ASMGROUP)





(2,7800)
-
-

3 000 (1)
-  (-)
-  (-)
2,6400

2,7600
4,0800
4,9400
2 800 (1)
870 (1)
1 (1)
2,5200
3,0400
17:30:00 ABS
(ASSECOBS)
32,4000
32,4000
32,8000
32,8000
0,61

(32,6000)
16
-
806
26 303
87 (2)
8 (1)
410 (3)
32,4000
32,0000
31,8000
33,0000
33,2000
33,4000
395 (2)
221 (2)
250 (2)
29,4000
35,8000
17:30:00 ACP
(ASSECOPOL)
68,4000
67,5000
69,6000
69,5000
69,5000(#)
2,21
2,21
(68,0000)
532
-
54 277
3 752 285
46 (2)
46 (2)
46 (2)
69,4000
69,3000
69,2000
69,5000
69,6000
69,7000
1 686 (8)
1 559 (12)
1 527 (7)
61,2000
74,8000
17:30:00 ASE
(ASSECOSEE)
43,0000
42,6000
43,4000
43,0000
43,0000(#)
0,00
0,00
(43,0000)
44
-
139 795
6 011 392
440 (3)
70 (1)
120 (1)
42,9000
42,7000
42,3000
43,0000
43,4000
43,5000
249 (1)
279 (2)
89 (2)
38,7000
47,3000