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 BPHFIZMLI CLE ECH EHG FATTH20 FFINH20 FMILM20 FTPEM20 GNB0220 HBS0421 INTLADS11635 INTLDAX00281 INTLEUR23895 INTLNDX23994 INTLPKN16303 INTLUSD21287 INTSCDR24802 INTSNAG04085 INTSSLV02352 IPOGPARPA KRI0320 LPP MDG OEX OW20I202300 OW20K191800 OW20O202700 OW20V192375 OW20X192400 PEO1027 PKN0420 PMA RCCORNAOPEN RCFL2EON RCFL2SZG RCFL3EUH RCFL3ROS RCFL4OIL2 RCFL6GOLD RCFS2DPW1 RCFS2WHT2 RCFS3LIGH2 RCFS4ESX RCFS5SILVE RCGETNA06222 RCLSOYAOPEN2 RCTHYAOPEN RCTLOIL0015 RCTSCBK3 RCTSSBO3 RON0522 STP UCEXSTOXX1221 WLB
ostatnie notowanie: 17.10.2019
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
07:45:00 06N
(06MAGNA)





(0,2000)
-
-

-  (-)
-  (-)
-  (-)




-  (-)
-  (-)
-  (-)

08:30:00 08N
(08OCTAVA)





(0,8500)
-
-

379 (1)
8 929 (1)
998 (2)
0,8500
0,8400
0,8000
0,8800
0,8820
0,8900
1 035 (2)
8 504 (1)
5 546 (2)
0,7660
0,9340
10:38:04 11B
(11BIT)
373,0000
372,0000
378,0000
377,0000
373,0000(#)
1,07
0,00
(373,0000)
73
-
800
299 483
26 (1)
196 (3)
34 (1)
377,0000
375,0000
374,0000
377,5000
378,0000
379,5000
3 (1)
20 (4)
20 (2)
336,0000
410,0000
10:37:09 4FM
(4FUNMEDIA)
6,0800
5,6200
6,0800
5,7400
6,0800(#)
-5,59
0,00
(6,0800)
9
-
5 410
30 973
1 450 (1)
974 (1)
155 (1)
5,6600
5,5000
5,2000
5,9400
6,0800
6,1400
1 350 (1)
769 (3)
141 (1)
5,4800
6,6800
07:45:00 ABC
(ABCDATA)





(1,4280)
-
-

-  (-)
-  (-)
-  (-)




-  (-)
-  (-)
-  (-)
1,2860
1,5700
09:00:00 ABE0622
(ABE0622)





(100,5000)
-
-

-  (-)
-  (-)
-  (-)


101,5000

10 (1)
-  (-)
-  (-)
96,5000
104,5000
09:00:00 ABE0720
(ABE0720)





(100,0000)
-
-

2 (1)
-  (-)
-  (-)
99,0000

100,5000

1 (1)
-  (-)
-  (-)
95,0000
105,0000
09:00:00 ABE1023
(ABE1023)





(100,0000)
-
-

-  (-)
-  (-)
-  (-)




-  (-)
-  (-)
-  (-)
96,0000
104,0000
09:01:42 ABE
(ABPL)
20,4000
20,4000
20,4000
20,4000
20,4000(#)
0,00
0,00
(20,4000)
3
-
329
6 712
40 (1)
40 (1)
917 (4)
20,2000
20,1000
20,0000
20,3000
20,4000
20,5000
40 (1)
280 (1)
490 (1)
18,4000
22,4000
09:00:00 ACG
(ACAUTOGAZ)
38,0000
38,0000
38,0000
38,0000
38,0000(#)
0,00
0,00
(38,0000)
2
-
148
5 624
50 (1)
164 (2)
682 (2)
37,4000
37,2000
37,0000
38,0000
38,6000
39,0000
221 (2)
100 (1)
199 (2)
34,2000
41,8000
09:00:00 ACH0820
(ACH0820)





(101,0000)
-
-

20 (1)
20 (1)
404 (2)
100,5000
100,0100
100,0000


-  (-)
-  (-)
-  (-)
96,0000
106,0000
09:00:00 ACH1119
(ACH1119)





(101,0000)
-
-

20 (1)
-  (-)
-  (-)
100,0000



-  (-)
-  (-)
-  (-)
97,0000
105,0000
10:31:56 ACT
(ACTION)
3,0000
2,9400
3,0800
3,0800
2,9300(#)
0,98
-3,93
(3,0500)
5
-
840
2 493
300 (1)
204 (1)
1 007 (3)
2,9600
2,9500
2,9400
3,0800
3,0900
3,1000
205 (1)
333 (1)
583 (1)
2,7500
3,3500
10:23:05 ADV
(ADIUVO)
7,8400
7,0200
8,2000
7,0200
7,0200(#)
-1,68
-1,68
(7,1400)
72
-
8 735
65 226
1 300 (2)
1 031 (2)
20 (1)
6,7000
6,6000
6,5000
7,0200
7,3000
7,5000
100 (1)
20 (1)
140 (4)
6,4400
7,8400
10:26:29 AGO
(AGORA)
9,4800
9,4000
9,5600
9,4600
0,64

(9,4000)
12
-
18 861
179 255
2 000 (4)
100 (1)
1 210 (2)
9,3000
9,2200
9,2000
9,4400
9,4600
9,5600
326 (1)
3 546 (3)
477 (1)
8,4600
10,3000
10:00:39 AGT
(AGROTON)
2,3550
2,3550
2,3550
2,3550
-1,44

(2,3895)
1
-
219
516
360 (1)
600 (1)
1 501 (1)
2,2300
2,1900
2,1820
2,3895
2,3900
2,4500
290 (1)
1 327 (1)
400 (1)
2,1510
2,6280
10:23:19 ALL
(AILLERON)
7,0200
7,0200
7,2400
7,2000
0,00

(7,2000)
5
-
2 115
15 243
535 (1)
350 (1)
650 (1)
7,2000
7,1600
7,1400
7,4400
7,5000
7,7600
1 327 (2)
571 (3)
1 000 (1)
6,4800
7,9200
09:00:00 AIN0421
(AIN0421)





(86,5000)
-
-

10 (1)
10 (1)
10 (1)
85,0000
80,0000
75,0000
86,0000
87,0000
87,5000
3 (1)
1 (1)
10 (1)
76,5000
96,5000
09:04:04 AWM
(AIRWAY)
0,6640
0,6640
0,6640
0,6640
0,00

(0,6640)
1
-
11
7
500 (1)
7 334 (2)
16 052 (3)
0,6240
0,6220
0,6200
0,6620
0,6640
0,6660
500 (1)
2 335 (2)
1 000 (1)
0,5980
0,7300
07:45:00 ALC
(ALCHEMIA)





(4,7600)
-
-

-  (-)
-  (-)
-  (-)




-  (-)
-  (-)
-  (-)

10:37:56 ALR
(ALIOR)
37,3400
37,0600
37,3800
37,1400
37,3400(#)
0,38
0,92
(37,0000)
372
-
93 921
3 491 469
502 (3)
288 (3)
674 (2)
37,1400
37,1200
37,1000
37,1800
37,2000
37,2200
666 (3)
152 (1)
519 (2)
33,3000
40,7000
09:00:00 ALR0321
(ALR0321)





(103,1100)
-
-

2 (1)
10 (1)
5 (1)
103,0000
102,5600
102,5500
103,1500
103,2200
103,2300
1 (1)
28 (1)
10 (1)
99,1100
107,1100
09:57:45 ALR0522
(ALR0522)
102,2600
102,2600
102,2600
102,2600
0,00

(102,2600)
1
-
4
409
2 (1)
11 (1)
20 (1)
102,2200
102,2100
102,2000
102,6700
102,6800
102,6900
15 (1)
10 (1)
30 (1)
97,2600
107,2600
09:46:44 ALR0524
(ALR0524)
103,1000
102,5200
103,1000
103,1000
1,07

(102,0100)
3
-
4
412
10 (1)
4 (1)
25 (1)
102,3500
102,3200
102,3100
103,3500
103,3900
103,4000
7 (1)
10 (1)
25 (1)
97,0100
107,0100
09:00:00 ALR0820
(ALR0820)





(100,0500)
-
-

50 (1)
749 (1)
-  (-)
100,1000
100,0500
100,8700
100,9000
20 (1)
25 (1)
-  (-)
95,0500
105,0500
09:34:46 ALR1025
(ALR1025)
101,9800
101,9800
102,0000
102,0000
0,06

(101,9400)
4
-
28
2 856
12 (2)
40 (2)
10 (1)
101,5000
101,2000
101,1000
102,0000
102,1500
102,1900
13 (2)
10 (1)
8 (1)
97,9400
105,9400
09:45:39 ALR1221
(ALR1221)
103,0000
103,0000
103,0000
103,0000
0,00

(103,0000)
1
-
12
1 236
20 (1)
50 (1)
20 (1)
102,2400
102,2300
102,2100
103,0000
103,4900
103,5700
38 (3)
25 (1)
10 (1)
99,0000
107,0000
09:00:00 ALR1225
(ALR1225)





(101,0000)
-
-

3 (3)
-  (-)
-  (-)
101,0000

102,4900
102,5000
1 (1)
3 (1)
-  (-)
96,0000
106,0000
09:01:19 AAT
(ALTA)
2,1800
2,1800
2,1800
2,1800
3,81

(2,1000)
1
-
1
2
3 752 (1)
5 000 (1)
1 (1)
2,0000
1,9000
0,0100
2,1000
2,1800
2,2000
3 580 (1)
2 998 (2)
4 690 (2)
1,8900
2,3000
09:00:00 ALI
(ALTUSTFI)



1,6780(#)

3,71
(1,6180)
-
-

1 000 (1)
500 (1)
1 300 (2)
1,6100
1,6060
1,6000
1,6740
1,6760
1,6780
654 (1)
500 (1)
890 (1)
1,4580
1,7780
09:04:52 AML
(ALUMETAL)
35,0000
35,0000
35,0000
35,0000
0,00

(35,0000)
1
-
1
35
35 (1)
100 (1)
666 (1)
34,5000
34,2000
34,1000
35,0000
35,1000
35,2000
473 (5)
666 (1)
377 (4)
31,5000
38,5000
10:36:48 AMB
(AMBRA)
16,5000
16,5000
16,7000
16,6500
16,5000(#)
1,52
0,61
(16,4000)
25
-
7 010
116 125
103 (2)
100 (1)
268 (1)
16,5500
16,5000
16,4500
16,6500
16,7000
16,7500
638 (2)
430 (1)
1 000 (1)
14,8000
18,0000
09:46:56 AMC
(AMICA)
111,8000
111,8000
111,8000
111,8000
111,8000(#)
-0,18
-0,18
(112,0000)
2
-
20
2 236
1 (1)
149 (4)
875 (5)
111,6000
111,2000
111,0000
111,8000
112,0000
113,2000
5 (1)
1 144 (4)
261 (2)
100,8000
123,2000
10:36:56 EAT
(AMREST)
47,3000
47,3000
47,7000
47,7000
47,3000(#)
0,32
-0,53
(47,5500)
293
-
38 075
1 810 832
2 014 (10)
826 (4)
1 358 (4)
47,6500
47,6000
47,5500
47,7000
47,7500
47,8000
59 (1)
570 (3)
988 (6)
42,8000
52,3000
09:00:00 AOW0220
(AOW0220)





(100,4000)
-
-

6 (1)
-  (-)
-  (-)
100,4000



-  (-)
-  (-)
-  (-)
96,4000
104,4000
09:00:00 AOW1020
(AOW1020)





(100,8500)
-
-

30 (1)
-  (-)
-  (-)
99,0000

100,8500

140 (1)
-  (-)
-  (-)
96,8500
104,8500
09:57:39 APT
(APATOR)
22,0000
22,0000
22,0000
22,0000
0,00

(22,0000)
2
-
350
7 700
222 (1)
525 (2)
261 (3)
21,7000
21,6000
21,5000
22,0000
22,2000
22,3000
800 (2)
221 (1)
1 000 (1)
19,8000
24,2000
09:00:45 APN
(APLISENS)
10,6000
10,6000
10,6000
10,6000
0,00

(10,6000)
1
-
2
21
838 (1)
4 546 (2)
100 (1)
10,2000
10,0000
9,2000
10,6000
10,8000
10,9000
4 375 (6)
98 (1)
26 (1)
9,5500
11,6000
09:00:00 APE
(APSENERGY)





(1,8500)
-
-

5 (1)
6 200 (2)
-  (-)
1,9450
1,8500
1,9500
2,0000
2,1000
3 900 (1)
476 (1)
260 (1)
1,6650
2,0300
09:00:00 ARH
(ARCHICOM)





(14,9000)
-
-

500 (2)
97 (2)
100 (1)
14,9000
14,8500
14,7500
15,0000
15,1000
15,3000
1 009 (2)
596 (2)
135 (1)
13,4500
16,3500
09:29:11 ATC
(ARCTIC)
3,2000
3,2000
3,2000
3,2000
0,00

(3,2000)
1
-
200
640
200 (1)
3 000 (1)
98 (1)
3,1700
3,1500
3,1100
3,1900
3,2000
3,2500
30 (1)
1 300 (1)
3 500 (2)
2,8800
3,5200
09:00:00 ARC
(ARCUS)





(2,8600)
-
-

400 (1)
111 (1)
2 900 (1)
2,7200
2,7000
2,6800
2,8000
2,8600
2,9200
3 640 (2)
2 359 (1)
450 (1)
2,5800
3,1400
09:00:00 ARH0320
(ARH0320)





(100,0000)
-
-

-  (-)
-  (-)
-  (-)




-  (-)
-  (-)
-  (-)
96,0000
104,0000
09:00:00 ARH0722
(ARH0722)





(100,1500)
-
-

2 (1)
5 (1)
-  (-)
99,8600
99,8500
100,5000
100,9700
100,9800
50 (1)
6 (1)
20 (1)
95,1500
105,1500
10:20:53 ARR
(ARTERIA)
6,6000
6,0000
6,6000
6,0000
6,6000(#)
-11,11
-2,22
(6,7500)
4
-
3 200
19 911
2 000 (1)
1 300 (1)
453 (2)
5,9000
5,8000
5,5000
6,0500
6,6000
6,7500
1 240 (1)
1 248 (1)
396 (1)
6,1000
7,4000
09:00:00 ART
(ARTIFEX)
3,2600
3,2600
3,2600
3,2600
3,2600(#)
3,82
3,82
(3,1400)
1
-
3
10
175 (1)
177 (1)
2 450 (1)
3,1500
3,1400
3,1350
3,2600
3,2650
3,4000
1 457 (1)
2 350 (1)
500 (1)
2,8300
3,4500
10:00:10 ASB
(ASBIS)
2,4800
2,4050
2,4800
2,4050
2,4800(#)
-0,62
2,48
(2,4200)
22
-
24 536
59 460
2 508 (2)
6 340 (3)
1 076 (2)
2,4050
2,3900
2,3800
2,4200
2,4500
2,4600
150 (1)
3 510 (2)
4 422 (1)
2,1800
2,6600
09:00:00 ASM
(ASMGROUP)





(3,4200)
-
-

2 400 (1)
-  (-)
-  (-)
3,2800

3,4200
5,0000
2 525 (1)
470 (1)
-  (-)
3,0800
3,7600
09:00:00 ABS
(ASSECOBS)
28,0000
28,0000
28,0000
28,0000
28,0000(#)
0,00
0,00
(28,0000)
1
-
2
56
15 (1)
334 (2)
40 (1)
27,8000
27,6000
27,4000
28,0000
28,8000
29,0000
248 (1)
282 (1)
84 (1)
25,2000
30,8000
10:36:38 ACP
(ASSECOPOL)
50,4000
50,2000
50,5000
50,2000
50,4000(#)
0,00
0,40
(50,2000)
26
-
1 234
62 149
1 393 (8)
334 (2)
1 773 (1)
50,2000
50,0500
49,9400
50,3000
50,4500
50,5000
494 (3)
285 (3)
335 (1)
45,1800
55,2000