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 BNPPBSK0920 BRZ1127 CMP EIB0225 EVE FCDRU19 FINGU19 FPGNH20 GBK0421 GNB0724 IDA INTLBCO12542 INTLDAX15016 INTLGLD11726 INTLNKX00794 INTLPKN23655 INTLUSD21170 INTSBND25130 INTSHSC20537 INTSPKN24695 INVCEEFIZ KRA0528 LVC MCF1121 NWG OW20F202400 OW20J191700 OW20L192500 OW20U192250 OW20W191900 PCR0421 PHP0422 PND0420 RCBMWIG401121 RCFL2CBK1 RCFL2PSM1 RCFL3DPW1 RCFL3PKN1 RCFL4MWIG40 RCFL6NAG RCFS2GASO RCFS3BZW RCFS3PGE RCFS4SBO RCGBSH10520 RCGTECBSK0322 RCRTXAOPEN RCTLLIGH1 RCTSCOFF004 RCTSSUGA12 SES TRIGONPP VID0621 WZ0525
ostatnie notowanie: 20.09.2019
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)
0,8500
0,8500
0,8500
0,8500
0,8500(#)
0,00
0,00
(0,8500)
6
-
1 615
1 373
732 (1)
998 (2)
1 200 (1)
0,8500
0,8000
0,7500
0,8800
0,8900
0,9000
1 150 (1)
7 500 (2)
2 100 (2)
0,7660
0,9340
17:30:00 11B
(11BIT)
397,5000
386,0000
402,0000
386,0000
386,0000(#)
-2,77
-2,77
(397,0000)
571
-
8 664
3 406 206
588 (10)
25 (1)
191 (10)
386,0000
385,5000
385,0000
388,5000
400,0000
401,0000
15 (1)
74 (2)
1 (1)
357,5000
436,5000
17:30:00 4FM
(4FUNMEDIA)
6,9600
6,9400
7,1600
7,1600
7,1600(#)
3,77
3,77
(6,9000)
10
-
1 634
11 378
34 (1)
50 (1)
122 (2)
7,0000
6,9600
6,9400
7,1600
7,1800
7,2600
904 (1)
682 (2)
184 (1)
6,2200
7,5800
17:30:00 ABC
(ABCDATA)





(1,4280)
-
-

-  (-)
-  (-)
-  (-)




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





(100,5000)
-
-

-  (-)
-  (-)
-  (-)


101,5000

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





(99,9000)
-
-

1 (1)
3 (1)
-  (-)
98,5500
98,5000
100,0000

3 (2)
-  (-)
-  (-)
94,9000
104,9000
17:30:00 ABE1023
(ABE1023)





(100,0000)
-
-

-  (-)
-  (-)
-  (-)




-  (-)
-  (-)
-  (-)
95,0000
105,0000
17:30:00 ABE
(ABPL)
20,2000
20,0000
20,2000
20,0000
20,0000(#)
2,56
2,56
(19,5000)
6
-
262
5 245
100 (2)
20 (1)
70 (1)
19,8000
19,6500
19,4000
20,0000
20,1000
20,2000
398 (2)
199 (3)
554 (4)
17,5500
21,4000
17:30:00 ACG
(ACAUTOGAZ)
43,0000
41,6000
43,2000
41,6000
41,6000(#)
-2,35
-2,35
(42,6000)
13
-
735
30 908
10 (1)
148 (2)
195 (1)
41,0000
40,8000
40,6000
41,6000
41,8000
42,4000
45 (1)
225 (1)
284 (1)
38,4000
46,8000
17:30:00 ACH0820
(ACH0820)
99,0100
99,0100
99,0100
99,0100
-2,74

(101,8000)
1
-
26
2 574
20 (1)
-  (-)
-  (-)
99,0200

102,0000
103,8000
103,9000
334 (1)
40 (1)
70 (1)
96,8000
106,8000
17:30:00 ACH1119
(ACH1119)
101,0000
101,0000
101,0000
101,0000
0,50

(100,5000)
1
-
125
12 625
21 (1)
-  (-)
-  (-)
100,0000

101,0000

375 (1)
-  (-)
-  (-)
95,5000
105,5000
17:30:00 ACT
(ACTION)
3,1800
3,1500
3,1900
3,1500
-1,25

(3,1900)
4
-
2 656
8 392
377 (2)
660 (1)
520 (1)
3,0900
3,0800
3,0500
3,1700
3,1800
3,1900
2 500 (1)
2 200 (2)
280 (1)
2,8800
3,5000
17:30:00 ADV
(ADIUVO)
8,6800
8,1000
8,6800
8,1000
-5,81

(8,6000)
15
-
830
7 105
448 (1)
980 (1)
54 (1)
8,1000
7,8000
7,6800
8,6000
8,6800
8,7600
500 (1)
293 (1)
1 000 (1)
7,7400
9,4600
17:30:00 AGO
(AGORA)
9,7600
9,7000
9,7600
9,7600
9,7600(#)
-1,41
-1,41
(9,9000)
12
-
1 798
17 519
200 (2)
150 (1)
100 (1)
9,6400
9,6000
9,5800
9,7600
9,9000
9,9400
1 391 (1)
138 (1)
480 (1)
8,9200
10,8500
17:30:00 AGT
(AGROTON)
2,8000
2,5500
2,8700
2,8450
2,5500(#)
3,45
-7,27
(2,7500)
33
-
10 556
28 402
330 (1)
300 (1)
450 (1)
2,7100
2,7000
2,6300
2,8440
2,8450
2,8500
300 (1)
323 (1)
300 (1)
2,4750
3,0250
17:30:00 ALL
(AILLERON)
7,2200
7,2200
7,2200
7,2200
-0,28

(7,2400)
2
-
120
866
180 (1)
2 981 (4)
142 (1)
7,2200
7,2000
7,1600
7,4000
7,4400
7,5600
485 (1)
1 000 (1)
993 (1)
6,5200
7,9600
17:30:00 AIN0421
(AIN0421)





(91,9700)
-
-

10 (1)
10 (1)
10 (1)
89,3000
85,0000
80,0000
91,9900
92,0000
93,0000
10 (1)
14 (1)
5 (1)
86,9700
96,9700
17:30:00 AWM
(AIRWAY)
0,6740
0,6320
0,6740
0,6480
0,6480(#)
-3,86
-3,86
(0,6740)
6
-
6 480
4 140
2 000 (1)
3 000 (2)
1 500 (1)
0,6400
0,6340
0,6300
0,6480
0,6500
0,6700
3 771 (2)
54 000 (1)
1 100 (1)
0,6080
0,7400
17:30:00 ALC
(ALCHEMIA)





(4,7600)
-
-

-  (-)
-  (-)
-  (-)




-  (-)
-  (-)
-  (-)
4,3000
5,2000
17:30:00 ALR
(ALIOR)
41,2800
39,5000
41,2800
39,8400
39,8400(#)
-3,07
-3,07
(41,1000)
3506
-
750 570
30 045 570
489 (4)
1 872 (1)
2 422 (3)
39,8400
39,8200
39,8000
39,9000
39,9400
39,9600
3 665 (2)
250 (1)
3 659 (2)
37,0000
45,2000
17:30:00 ALR0321
(ALR0321)





(102,5500)
-
-

3 (1)
15 (1)
2 (1)
102,5500
102,5400
102,5300
102,9300
103,0200
103,5000
5 (1)
5 (1)
10 (1)
97,5500
107,5500
17:30:00 ALR0522
(ALR0522)
103,5000
103,3000
103,5000
103,3000
103,5000(#)
-0,19
0,00
(103,5000)
8
-
96
9 921
26 (1)
10 (1)
3 (1)
103,3000
103,2600
103,2500
103,4900
103,5000
103,8000
5 (1)
42 (1)
39 (1)
98,5000
108,5000
17:30:00 ALR0524
(ALR0524)
104,2100
104,2100
104,2100
104,2100
0,00

(104,2100)
1
-
5
521
50 (1)
10 (1)
103 (2)
104,2000
104,0100
104,0000
104,2100
104,8000
104,9400
60 (1)
10 (1)
9 (1)
99,2100
109,2100
17:30:00 ALR0820
(ALR0820)





(100,8900)
-
-

500 (1)
9 (2)
-  (-)
100,0500
100,0000
100,8900
100,9000
10 (1)
25 (1)
-  (-)
95,8900
105,8900
17:30:00 ALR1025
(ALR1025)





(103,5500)
-
-

10 (1)
10 (1)
10 (1)
103,2700
103,2600
103,2100
103,5500
103,8700
103,9700
100 (1)
20 (1)
24 (1)
99,5500
107,5500
17:30:00 ALR1221
(ALR1221)





(104,1600)
-
-

5 (1)
25 (1)
30 (2)
103,1000
103,0200
103,0000
104,1200
104,1300
104,1400
10 (1)
15 (1)
18 (1)
99,1600
109,1600
17:30:00 ALR1225
(ALR1225)





(102,5000)
-
-

2 (1)
-  (-)
-  (-)
101,5000

102,5000
103,5000
104,0000
2 (1)
2 (1)
2 (2)
97,5000
107,5000
17:30:00 AAT
(ALTA)
2,3800
2,3800
2,3800
2,3800
2,3800(#)
-0,83
-0,83
(2,4000)
1
-
50
119
3 300 (1)
1 (1)
-  (-)
2,2800
0,0100
2,3600
2,3800
2,4000
246 (1)
3 548 (2)
3 623 (3)
2,1600
2,6400
17:30:00 ALI
(ALTUSTFI)
1,9520
1,9220
1,9700
1,9660
1,9660(#)
0,10
0,10
(1,9640)
14
-
6 682
13 047
4 730 (2)
1 000 (1)
2 000 (1)
1,9300
1,9280
1,9260
1,9660
1,9700
1,9940
1 374 (1)
1 061 (2)
1 160 (1)
1,7680
2,1600
17:30:00 AML
(ALUMETAL)
34,5000
34,2000
34,6000
34,5000
34,5000(#)
0,00
0,00
(34,5000)
14
-
779
26 801
110 (1)
81 (2)
500 (1)
34,3000
34,2000
34,1000
34,5000
34,6000
34,7000
123 (2)
140 (1)
469 (2)
31,1000
37,9000
17:30:00 AMB
(AMBRA)
17,0000
16,3000
17,4000
16,6000
16,6000(#)
-2,35
-2,35
(17,0000)
84
-
14 157
237 450
35 (1)
200 (1)
214 (3)
16,6000
16,5500
16,5000
16,9500
17,2500
17,3000
90 (1)
250 (1)
290 (2)
15,3000
18,7000
17:30:00 AMC
(AMICA)
118,0000
113,0000
118,0000
114,0000
114,0000(#)
-3,39
-3,39
(118,0000)
128
-
2 255
258 933
33 (3)
4 (1)
20 (1)
114,0000
113,4000
113,2000
114,2000
115,0000
117,4000
2 (1)
128 (1)
17 (1)
106,2000
129,8000
17:30:00 EAT
(AMREST)
44,9500
43,7000
44,9500
44,5000
44,5000(#)
-1,00
-1,00
(44,9500)
1124
-
126 809
5 649 628
3 288 (1)
535 (1)
906 (1)
44,4000
43,8000
43,7500
44,5000
44,6500
44,8000
285 (1)
1 000 (1)
89 (1)
40,5000
49,4000
17:30:00 AOW0220
(AOW0220)





(100,4000)
-
-

-  (-)
-  (-)
-  (-)




-  (-)
-  (-)
-  (-)
95,4000
105,4000
17:30:00 AOW1020
(AOW1020)





(100,8500)
-
-

58 (1)
-  (-)
-  (-)
99,5000

100,8500

430 (1)
-  (-)
-  (-)
96,8500
104,8500
17:30:00 APT
(APATOR)
22,5000
22,5000
23,0000
23,0000
23,0000(#)
1,77
1,77
(22,6000)
13
-
1 040
23 825
273 (1)
432 (2)
105 (2)
22,8000
22,5000
22,4000
23,0000
23,1000
23,3000
106 (1)
2 000 (1)
346 (2)
20,4000
24,8000
17:30:00 APN
(APLISENS)
11,0000
11,0000
11,0000
11,0000
0,00

(11,0000)
7
-
1 308
14 388
100 (1)
200 (1)
200 (1)
10,7000
10,6000
10,5000
11,1000
11,2000
11,3000
1 100 (2)
1 732 (1)
500 (2)
9,9000
12,1000
17:30:00 APE
(APSENERGY)





(1,8400)
-
-

2 (1)
4 200 (1)
-  (-)
1,8950
1,8300
1,9000
1,9300
1,9500
700 (1)
3 999 (1)
1 075 (2)
1,6600
2,0200
17:30:00 ARH
(ARCHICOM)
15,0000
15,0000
15,0000
15,0000
0,00

(15,0000)
1
-
40
600
525 (1)
200 (1)
235 (1)
14,5000
14,3000
14,1000
15,0000
15,1000
15,2000
1 550 (3)
206 (1)
510 (1)
13,5000
16,5000
17:30:00 ATC
(ARCTIC)
2,9500
2,9200
3,0000
3,0000
1,69

(2,9500)
21
-
12 290
36 449
117 (1)
1 140 (2)
255 (1)
2,9600
2,9500
2,9300
2,9900
3,0000
3,0400
1 390 (1)
6 130 (2)
1 000 (1)
2,6600
3,2400
17:30:00 ARC
(ARCUS)
2,8200
2,7400
2,9000
2,8200
2,8200(#)
0,00
0,00
(2,8200)
27
-
10 132
28 366
729 (1)
700 (1)
3 128 (2)
2,7400
2,7200
2,7000
2,8200
2,9000
2,9600
1 889 (1)
2 589 (1)
2 700 (1)
2,5400
3,1000
17:30:00 ARH0320
(ARH0320)





(100,0000)
-
-

-  (-)
-  (-)
-  (-)




-  (-)
-  (-)
-  (-)
95,0000
105,0000
17:30:00 ARH0722
(ARH0722)





(101,0000)
-
-

2 (1)
-  (-)
-  (-)
98,0000

101,0000

37 (1)
-  (-)
-  (-)
96,0000
106,0000
17:30:00 ARR
(ARTERIA)
6,0000
5,8500
6,0000
6,0000
6,0000(#)
0,00
0,00
(6,0000)
10
-
2 249
13 252
350 (2)
-  (-)
-  (-)
5,0000

6,0000
6,1000
6,4500
292 (1)
1 230 (1)
398 (2)
5,4000
6,6000
17:30:00 ART
(ARTIFEX)
3,5000
3,3200
3,5000
3,5000
3,5000(#)
2,04
2,04
(3,4300)
10
-
5 849
20 376
2 350 (1)
1 000 (1)
308 (1)
3,3350
3,3000
3,2500
3,5000
3,5350
3,5400
3 218 (3)
243 (1)
700 (1)
3,0900
3,7700
17:30:00 ASB
(ASBIS)
2,4200
2,4000
2,4400
2,4200
-0,41

(2,4300)
40
-
28 833
69 632
2 072 (2)
1 594 (3)
1 411 (2)
2,4050
2,4000
2,3950
2,4200
2,4300
2,4350
779 (1)
1 234 (1)
560 (1)
2,1900
2,6700
17:30:00 ASM
(ASMGROUP)





(3,3000)
-
-

2 400 (1)
-  (-)
-  (-)
3,2800

3,4200
5,0000
2 700 (1)
470 (1)
-  (-)
2,9800
3,6200
17:30:00 ABS
(ASSECOBS)
28,6000
27,8000
29,2000
29,2000
29,2000(#)
2,10
2,10
(28,6000)
9
-
392
11 353
26 (1)
77 (1)
100 (1)
27,0000
26,6000
26,4000
29,2000
29,4000
29,6000
7 (1)
348 (1)
1 400 (3)
25,8000
31,4000
17:30:00 ACP
(ASSECOPOL)
51,6000
50,1000
52,0000
50,2500
50,2500(#)
-3,37
-3,37
(52,0000)
776
-
93 805
4 762 700
5 684 (8)
4 397 (10)
701 (2)
50,2500
50,2000
50,1500
50,8500
51,0000
51,0500
62 (1)
90 (1)
2 001 (2)
46,8000
57,2000