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 GKI INTLBCO31997 INTLDAX30783 INTLEUD29124 INTLKGH29389 INTLNKX30825 INTLPKO30395 INTLSLV33381 INTLW2030577 INTSDAX33548 INTSJSW32375 INTSPGE26211 INTSW2020867 KGH LAB MBHPE14 MWT OW20C212200 OW20H202150 OW20J202050 OW20T201350 OW20U201700 OW20X202400 PPS PKO0827 PRZ1229 RCESXPP0823 RCFL2PKN1 RCFL3CORN RCFL3PALL3 RCFL4DNP RCFL5COCO1 RCFL6FW20 RCFS2COPP RCFS3COFF RCFS3RDGB RCFS4SUGA RCFS6SILVE RCGSX5E1221 RCRCPS1220 RCTLGOLD20 RCTLWHT006 RCTSNAG6 RHD SID1131 SNT VID1122 WZ0524
ostatnie notowanie: 07.08.2020
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)
1,2500
1,0200
1,2500
1,1800
1,1800(#)
-4,07
-4,07
(1,2300)
210
-
350 835
396 259
53 (1)
671 (1)
33 610 (3)
1,1700
1,1300
1,1200
1,1800
1,1900
1,2000
7 940 (3)
4 480 (2)
18 527 (4)
1,1100
1,3500
17:30:00 08N
(08OCTAVA)
0,9550
0,9550
0,9550
0,9550
0,9550(#)
1,60
1,60
(0,9400)
3
-
2 175
2 077
2 500 (1)
8 000 (1)
1 962 (1)
0,9500
0,9400
0,8650
0,9900
1,1000
1,1300
9 300 (2)
393 (1)
800 (1)
0,8500
1,0300
17:30:00 11B
(11BIT)
503,0000
502,0000
518,0000
511,0000
511,0000(#)
1,59
1,59
(503,0000)
670
-
5 674
2 896 106
32 (2)
109 (7)
79 (2)
511,0000
510,0000
508,0000
513,0000
515,0000
516,0000
4 (1)
363 (16)
50 (2)
453,0000
553,0000
17:30:00 4FM
(4FUNMEDIA)
4,5700
4,5500
4,5700
4,5500
4,5700(#)
-0,44
0,00
(4,5700)
6
-
301
1 370
560 (1)
100 (1)
1 750 (1)
4,3900
4,3800
4,3700
4,5700
4,5800
4,6000
180 (1)
1 650 (1)
445 (1)
4,1200
5,0200
17:30:00 ABE0622
(ABE0622)





(100,0000)
-
-

-  (-)
-  (-)
-  (-)




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





(100,0000)
-
-

1 (1)
-  (-)
-  (-)
99,8000



-  (-)
-  (-)
-  (-)
95,0000
105,0000
17:30:00 ABE
(ABPL)
33,1000
32,8000
33,6000
33,6000
33,1000(#)
1,82
0,30
(33,0000)
35
-
3 666
121 667
190 (1)
233 (1)
924 (1)
33,6000
33,3000
33,1000
33,7000
33,8000
34,0000
50 (1)
55 (1)
850 (1)
29,7000
36,3000
17:30:00 ACG
(ACAUTOGAZ)
39,3000
38,4000
39,9000
39,8000
1,27

(39,3000)
31
-
1 392
54 738
124 (3)
75 (1)
12 (1)
38,7000
38,6000
38,5000
39,8000
39,9000
40,5000
42 (1)
220 (1)
30 (1)
35,4000
43,2000
17:30:00 ACH0820
(ACH0820)





(99,0000)
-
-

20 (1)
-  (-)
-  (-)
96,0000

99,9000

270 (1)
-  (-)
-  (-)
94,0000
104,0000
17:30:00 ACH1122
(ACH1122)
99,4900
99,4900
99,4900
99,4900
0,09

(99,4000)
1
-
6
597
3 (1)
-  (-)
-  (-)
99,2500

99,4900
99,6500
100,0100
20 (2)
16 (1)
6 (1)
94,4000
104,4000
17:30:00 ACT
(ACTION)
5,1200
4,6200
5,5800
5,3800
5,3800(#)
3,46
3,46
(5,2000)
185
-
84 951
443 734
539 (1)
1 671 (2)
1 111 (1)
5,2200
5,0600
5,0400
5,3800
5,4000
5,4200
200 (1)
800 (1)
307 (1)
4,6800
5,7200
17:30:00 ADV
(ADIUVO)
4,6400
4,4000
4,6400
4,5200
5,0000(#)
0,22
10,86
(4,5100)
36
-
8 253
36 776
235 (1)
348 (1)
400 (1)
4,4600
4,4300
4,3700
4,5200
4,5500
4,5800
171 (1)
1 000 (1)
50 (1)
4,0600
4,9600
17:30:00 AGO
(AGORA)
7,4000
7,1400
7,4000
7,2200
7,2200(#)
-2,96
-2,96
(7,4400)
29
-
4 354
31 410
178 (1)
349 (1)
696 (1)
7,2200
7,2000
7,1600
7,2800
7,3600
7,4000
1 920 (1)
770 (1)
2 331 (3)
6,7000
8,1800
17:30:00 AGT
(AGROTON)
3,7500
3,7000
3,8500
3,7700
3,7700(#)
-2,08
-2,08
(3,8500)
30
-
10 734
40 395
1 300 (2)
400 (1)
2 060 (2)
3,7100
3,6800
3,6500
3,7700
3,8300
3,8500
135 (1)
300 (1)
500 (1)
3,4700
4,2300
17:30:00 ALG
(AIGAMES)
25,2000
23,0000
25,4000
24,0000
24,0000(#)
-4,00
-4,00
(25,0000)
128
-
15 062
365 721
100 (1)
100 (1)
217 (3)
23,8000
23,6000
23,5000
24,0000
24,3000
24,4000
3 105 (3)
289 (1)
280 (1)
22,5000
27,5000
17:30:00 ALL
(AILLERON)
6,8800
6,7000
6,8800
6,7000
-2,05

(6,8400)
7
-
2 921
19 980
40 (1)
1 257 (2)
50 (1)
6,7000
6,6000
6,4400
6,7600
6,8000
6,8400
105 (1)
1 800 (1)
49 (1)
6,1600
7,5200
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)
0,8700
0,7840
0,8700
0,8620
0,8700(#)
-0,92
0,00
(0,8700)
150
-
258 297
212 307
30 (1)
1 000 (1)
1 250 (1)
0,8300
0,8240
0,8220
0,8600
0,8620
0,8640
2 000 (1)
3 496 (2)
2 433 (1)
0,7840
0,9560
17:30:00 ALR
(ALIOR)
15,0100
14,5500
15,1300
14,6100
14,6100(#)
-2,66
-2,66
(15,0100)
1216
-
316 862
4 669 416
5 190 (9)
82 (1)
1 235 (9)
14,6100
14,6050
14,6000
14,7000
14,7100
14,7300
200 (1)
633 (1)
70 (1)
13,5100
16,5100
17:30:00 ALR0321
(ALR0321)





(101,4900)
-
-

10 (1)
12 (2)
10 (1)
100,6000
100,5300
100,0400
101,4900
101,7000
101,9600
18 (2)
10 (1)
2 (1)
97,4900
105,4900
17:30:00 ALR0522
(ALR0522)
101,9800
101,9800
101,9800
101,9800
0,00

(101,9800)
4
-
136
13 869
10 (1)
10 (1)
10 (1)
101,4000
101,3000
101,1900
101,9800
101,9900
102,3000
10 (1)
5 (1)
10 (1)
96,9800
106,9800
17:30:00 ALR0524
(ALR0524)





(101,8000)
-
-

4 (1)
9 (1)
44 (1)
101,9000
101,8000
101,7500
102,4800
102,4900
103,7900
10 (1)
10 (1)
5 (1)
96,8000
106,8000
17:30:00 ALR1025
(ALR1025)
100,5400
100,5400
100,5400
100,5400
0,54

(100,0000)
4
-
267
26 844
10 (1)
46 (1)
6 (1)
100,0100
100,0000
99,5500
100,7700
100,8000
100,8900
5 (1)
10 (1)
12 (2)
96,5400
104,5400
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

99,9000
100,0000
2 (1)
1 (1)
-  (-)
92,0000
102,0000
17:30:00 AAT
(ALTA)
1,2600
1,2500
1,2900
1,2900
1,2900(#)
2,38
2,38
(1,2600)
27
-
38 329
48 662
1 500 (1)
2 000 (2)
1 406 (2)
1,2100
1,1700
1,1600
1,2900
1,3000
1,3200
4 269 (2)
2 139 (2)
3 792 (4)
1,1400
1,3800
17:30:00 ALI
(ALTUSTFI)
0,9100
0,8020
0,9100
0,8980
0,9100(#)
-1,32
0,00
(0,9100)
47
-
46 165
40 180
100 (1)
1 000 (1)
3 000 (1)
0,8880
0,8720
0,8700
0,8980
0,9000
0,9100
1 290 (1)
2 700 (2)
14 000 (2)
0,7380
0,9020
17:30:00 AML
(ALUMETAL)
37,0000
36,0000
38,7000
38,7000
38,7000(#)
4,31
4,31
(37,1000)
42
-
2 320
84 941
59 (2)
1 583 (6)
578 (5)
36,1000
36,0000
35,8000
38,5000
38,6000
38,8000
158 (1)
100 (1)
60 (1)
33,4000
40,8000
17:30:00 AMB
(AMBRA)
18,1500
18,1500
18,5500
18,4500
18,5000(#)
1,93
2,21
(18,1000)
76
-
13 680
251 006
288 (1)
153 (1)
102 (1)
18,5000
18,2000
18,1500
18,5500
18,6000
18,8000
250 (1)
374 (5)
1 038 (4)
16,3000
19,9000
17:30:00 AMC
(AMICA)
158,6000
157,2000
163,0000
163,0000
163,0000(#)
3,16
3,16
(158,0000)
272
-
26 895
4 297 901
10 (1)
145 (2)
42 (1)
161,4000
161,2000
160,6000
163,0000
163,2000
163,4000
121 (3)
167 (1)
167 (2)
142,2000
173,8000
17:30:00 APL
(AMPLI)
0,4820
0,4820
0,4820
0,4820
0,4820(#)
-31,14
-31,14
(0,7000)
7
-
3 700
1 783
9 025 (3)
1 000 (1)
115 (1)
0,4820
0,4800
0,3640
0,5900
0,6500
0,7000
4 285 (1)
2 400 (1)
3 955 (3)
0,6300
0,7700
17:30:00 EAT
(AMREST)
17,8400
17,6200
18,0000
17,8600
17,8600(#)
0,00
0,00
(17,8600)
815
-
145 360
2 593 293
136 (2)
178 (4)
506 (2)
17,8400
17,8000
17,7800
17,8600
17,8800
17,9200
109 (1)
495 (3)
74 (2)
16,0800
19,6400
17:30:00 AOW0921
(AOW0921)





(102,9800)
-
-

-  (-)
-  (-)
-  (-)


102,4800
102,5000
27 (1)
19 (1)
-  (-)
98,9800
106,9800
17:30:00 AOW1020
(AOW1020)





(98,0000)
-
-

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

525 (1)
-  (-)
-  (-)
93,0000
103,0000
17:30:00 AOW1022
(AOW1022)





(100,0000)
-
-

100 (1)
-  (-)
-  (-)
99,5000

101,0000

100 (1)
-  (-)
-  (-)
95,0000
105,0000
17:30:00 APT
(APATOR)
23,5000
21,5000
23,5000
23,4000
23,4000(#)
-0,43
-0,43
(23,5000)
128
-
13 556
309 621
100 (1)
157 (2)
222 (1)
22,6000
22,5000
22,3000
23,4000
23,5000
23,6000
625 (1)
2 204 (6)
394 (3)
21,2000
25,8000
17:30:00 APN
(APLISENS)
10,8000
10,6000
10,8000
10,8000
1,89

(10,6000)
4
-
206
2 195
595 (1)
74 (1)
519 (1)
10,5000
10,4000
10,2000
10,7000
10,8000
10,9000
31 (1)
35 (1)
1 174 (3)
9,5500
11,6000
17:30:00 APE
(APSENERGY)
2,3200
2,1200
2,3800
2,2200
2,3200(#)
-3,48
0,87
(2,3000)
38
-
20 446
44 832
92 (1)
577 (2)
354 (1)
2,2000
2,1800
2,1700
2,2500
2,2600
2,3000
570 (1)
73 (1)
1 200 (1)
2,0700
2,5300
17:30:00 ARH
(ARCHICOM)
19,9000
19,2000
19,9000
19,5000
19,5000(#)
-1,76
-1,76
(19,8500)
25
-
10 752
208 862
200 (1)
400 (1)
100 (1)
19,2000
19,1000
19,0000
19,5000
19,7000
19,8500
499 (1)
121 (2)
311 (3)
17,9000
21,8000
17:30:00 ATC
(ARCTIC)
3,7600
3,7400
3,8600
3,7800
-0,53

(3,8000)
39
-
31 511
119 296
101 (2)
500 (1)
4 100 (2)
3,7600
3,7500
3,7300
3,7800
3,7900
3,8100
4 714 (2)
2 000 (1)
2 000 (1)
3,4200
4,1800
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)
-
-

-  (-)
-  (-)
-  (-)




-  (-)
-  (-)
-  (-)
94,7000
104,7000
17:30:00 ARR
(ARTERIA)
5,0500
5,0500
5,0500
5,0500
5,0500(#)
-0,98
-0,98
(5,1000)
1
-
5
25
1 585 (1)
452 (1)
150 (1)
4,9200
4,8000
4,7600
5,0500
5,1000
5,1500
95 (1)
189 (1)
1 728 (2)
4,6000
5,6000
17:30:00 ART
(ARTIFEX)
9,8000
8,7000
10,0000
9,1200
8,7000(#)
-5,98
-10,31
(9,7000)
190
-
47 268
439 343
2 103 (2)
333 (1)
500 (1)
9,1000
9,0000
8,8200
9,1200
9,3000
9,3400
677 (1)
211 (1)
300 (1)
8,7400
10,6500
17:30:00 ASB
(ASBIS)
4,9000
4,7700
4,9400
4,9400
4,9400(#)
-0,20
-0,20
(4,9500)
213
-
110 777
535 538
2 000 (1)
9 062 (2)
1 425 (1)
4,8400
4,8300
4,8100
4,9400
4,9500
4,9600
4 230 (2)
14 368 (6)
8 402 (3)
4,4550
5,4400
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)
32,8000
31,8000
33,2000
33,0000
0,00

(33,0000)
11
-
702
22 744
33 (1)
105 (1)
128 (2)
32,2000
32,0000
31,8000
32,8000
33,0000
33,2000
30 (1)
102 (2)
49 (2)
29,8000
36,2000
17:30:00 ACP
(ASSECOPOL)
68,5000
67,9000
69,0000
68,4000
68,4000(#)
-0,29
-0,29
(68,6000)
513
-
38 971
2 657 334
28 (1)
87 (2)
88 (2)
68,4000
68,3000
68,2000
68,5000
68,6000
68,7000
236 (3)
812 (4)
964 (8)
61,8000
75,4000
17:30:00 ASE
(ASSECOSEE)
44,0000
43,3000
44,2000
43,5000
43,5000(#)
-0,46
-0,46
(43,7000)
77
-
4 762
209 074
276 (4)
49 (2)
2 651 (3)
43,3000
43,2000
43,0000
43,5000
44,0000
44,1000
787 (1)
23 (1)
100 (1)
39,4000
48,0000