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 ASE BNPPBSK0722 BOW CFI E151129 ENT FALRM20 FEURJ20 FMG FTPEZ20 GNB0321 HMI INTLADS13532 INTLDNP23531 INTLKGH29793 INTLPLA29744 INTLW2028647 INTSCCC23242 INTSEUR25700 INTSNOK08888 INTSSLV02345 INVCEEFIZ KPD LEN MBK1030 NET OW20D200980 OW20D202200 OW20F201050 OW20I202600 OW20P201525 OW20Q201250 OW20R202200 PBG0620 PGN PLY ZAP RCFL10LIGH RCFL2SUGA RCFL3GOLD1 RCFL3SUGA3 RCFL4SILVE2 RCFL6FW201 RCFS1OIL RCFS3BZW RCFS3PALL4 RCFS4PKN RCFS6GASO1 RCGCOMB0417 RCLCOFFAOPEN RCSBOAOPEN RCTSCOFF5 RON0522 SIE1135 TRN VVD0520 ZAM1127
ostatnie notowanie: 06.04.2020
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)
0,3000
0,3000
0,3200
0,3200
0,3200(#)
28,00
28,00
(0,2500)
22
-
14 210
4 402
1 320 (1)
4 570 (1)
1 000 (1)
0,3200
0,2200
0,2100
0,3200
0,3300
0,3500
1 000 (1)
2 585 (1)
1 951 (1)
0,2260
0,2740
17:30:00 08N
(08OCTAVA)
0,8350
0,8350
0,8350
0,8350
0,8350(#)
2,45
2,45
(0,8150)
4
-
410
342
2 171 (1)
300 (1)
500 (1)
0,7800
0,5700
0,3000
0,8350
0,8400
0,8600
1 591 (1)
2 003 (1)
250 (1)
0,7350
0,8950
17:30:00 11B
(11BIT)
365,0000
365,0000
395,0000
394,0000
394,0000(#)
8,69
8,69
(362,5000)
950
-
25 598
9 676 725
3 (2)
2 (1)
18 (3)
393,0000
391,5000
391,0000
394,0000
394,5000
395,0000
377 (4)
106 (1)
178 (3)
326,5000
398,5000
17:30:00 4FM
(4FUNMEDIA)
3,8700
3,6600
4,2500
4,0500
3,8700(#)
3,85
-0,77
(3,9000)
32
-
11 846
46 827
565 (1)
1 400 (1)
886 (1)
4,0500
4,0000
3,9700
4,0600
4,1500
4,2000
48 (2)
1 850 (1)
79 (1)
3,5100
4,2900
17:30:00 ABE0622
(ABE0622)





(100,0000)
-
-

-  (-)
-  (-)
-  (-)




-  (-)
-  (-)
-  (-)
96,0000
104,0000
17:30:00 ABE0720
(ABE0720)





(98,4900)
-
-

2 (1)
-  (-)
-  (-)
98,5000

99,9900
100,0000
1 (1)
1 (1)
-  (-)
93,4900
103,4900
17:30:00 ABE1023
(ABE1023)





(100,0000)
-
-

-  (-)
-  (-)
-  (-)




-  (-)
-  (-)
-  (-)
95,0000
105,0000
17:30:00 ABE
(ABPL)
18,0000
17,7500
18,2000
18,0000
18,0000(#)
0,28
0,28
(17,9500)
27
-
1 383
24 898
70 (1)
74 (2)
50 (1)
17,9500
17,7500
17,7000
18,0000
18,1500
18,2000
385 (3)
63 (1)
43 (2)
16,2000
19,7000
17:30:00 ACG
(ACAUTOGAZ)
38,0000
38,0000
38,2000
38,2000
1,06

(37,8000)
6
-
293
11 166
60 (1)
17 (3)
130 (1)
38,0000
37,8000
37,7000
38,2000
39,0000
39,4000
808 (1)
19 (1)
198 (1)
34,1000
41,5000
17:30:00 ACH0820
(ACH0820)
98,8000
98,8000
98,8000
98,8000
0,82

(98,0000)
1
-
150
14 820
200 (1)
100 (1)
-  (-)
98,0000
96,2000
100,0000
101,3900
114 (2)
160 (1)
-  (-)
93,0000
103,0000
17:30:00 ACH1122
(ACH1122)





(94,0000)
-
-

4 (1)
-  (-)
-  (-)
81,5000

97,2500
97,2900
97,3000
10 (1)
16 (1)
60 (2)
90,0000
98,0000
17:30:00 ACT
(ACTION)
2,3900
2,3100
2,4400
2,4100
2,4100(#)
4,78
4,78
(2,3000)
39
-
19 978
48 132
781 (1)
129 (1)
1 150 (1)
2,4100
2,4000
2,3400
2,4300
2,4900
2,5000
1 (1)
790 (2)
2 701 (3)
2,0700
2,5300
17:30:00 ADV
(ADIUVO)
7,5000
6,8400
8,2600
7,2600
7,2600(#)
19,02
19,02
(6,1000)
843
-
301 896
2 323 838
1 200 (1)
82 (1)
1 250 (1)
7,1000
7,0000
6,9000
7,2800
7,3000
7,3800
20 (1)
320 (2)
784 (1)
6,7600
8,2600
17:30:00 AGO
(AGORA)
6,6800
6,5400
6,8800
6,7000
6,7000(#)
2,45
2,45
(6,5400)
63
-
10 548
71 677
80 (1)
100 (1)
451 (3)
6,6400
6,5800
6,5400
6,7000
6,8600
6,8800
1 789 (2)
670 (2)
500 (1)
5,9000
7,1800
17:30:00 AGT
(AGROTON)
3,1000
2,9200
3,2500
3,1500
3,2200(#)
2,27
4,55
(3,0800)
71
-
34 191
104 892
490 (1)
830 (2)
370 (1)
3,0100
3,0000
2,9800
3,1500
3,1600
3,1700
906 (1)
854 (1)
589 (1)
2,7800
3,3800
17:30:00 ALL
(AILLERON)
4,3600
4,3600
4,6800
4,6800
4,3600(#)
7,59
0,23
(4,3500)
37
-
9 993
45 089
12 (1)
12 (1)
50 (1)
4,6800
4,6600
4,5500
4,7100
4,7400
4,7900
519 (2)
1 583 (1)
200 (1)
3,9300
4,7900
17:30:00 AIN0421
(AIN0421)





(86,0000)
-
-

10 (1)
10 (1)
-  (-)
76,0000
60,0000
85,4700
85,4800
85,5000
3 (1)
10 (1)
15 (1)
76,0000
96,0000
17:30:00 AWM
(AIRWAY)
1,0800
0,8640
1,1850
0,9540
0,9540(#)
17,78
17,78
(0,8100)
2558
-
5 566 780
5 741 434
3 934 (2)
12 000 (1)
850 (1)
0,9540
0,9500
0,9400
0,9600
0,9700
0,9740
1 000 (1)
7 317 (2)
6 954 (1)
0,7300
0,8900
17:30:00 ALR
(ALIOR)
12,4000
12,1800
12,8400
12,7400
12,7400(#)
8,43
8,43
(11,7500)
3754
-
1 343 638
16 893 708
309 (1)
3 762 (3)
5 934 (6)
12,7300
12,7100
12,7000
12,7400
12,7450
12,7600
10 867 (4)
535 (1)
100 (1)
10,5750
12,9250
17:30:00 ALR0321
(ALR0321)
100,0000
100,0000
100,0000
100,0000
1,01

(99,0000)
2
-
11
1 100
2 (1)
10 (1)
32 (2)
99,3000
99,2100
99,1000
100,7000
101,0000
101,5500
10 (1)
10 (1)
4 (1)
96,0000
104,0000
17:30:00 ALR0522
(ALR0522)
99,2400
99,2400
99,8000
99,8000
1,37

(98,4500)
10
-
107
10 625
10 (1)
20 (3)
5 (1)
99,0000
98,0000
97,4000
99,8000
99,9400
99,9700
2 (1)
5 (1)
5 (1)
93,4500
103,4500
17:30:00 ALR0524
(ALR0524)
98,0000
98,0000
98,0000
98,0000
98,0000(#)
0,00
0,00
(98,0000)
2
-
3
294
10 (1)
10 (1)
10 (1)
96,5000
95,0000
94,1000
97,9000
98,0000
99,0000
10 (1)
28 (2)
12 (2)
93,0000
103,0000
17:30:00 ALR0820
(ALR0820)





(100,2000)
-
-

1 (1)
10 (1)
7 (1)
99,0000
96,0000
95,0000
100,2000

89 (1)
-  (-)
-  (-)
95,2000
105,2000
17:30:00 ALR1025
(ALR1025)





(96,5000)
-
-

2 (1)
30 (1)
10 (1)
96,0000
95,7000
95,5000
97,0000
97,5000
97,9000
10 (1)
10 (1)
15 (1)
92,5000
100,5000
17:30:00 ALR1221
(ALR1221)
99,4000
99,4000
99,4000
99,4000
0,00

(99,4000)
1
-
2
199
10 (1)
100 (1)
20 (1)
98,2000
97,0000
96,0000
99,7000
99,9000
99,9900
10 (1)
5 (1)
5 (1)
95,4000
103,4000
17:30:00 ALR1225
(ALR1225)





(102,5000)
-
-

-  (-)
-  (-)
-  (-)


96,0000
96,5000
102,5000
1 (1)
1 (1)
1 (1)
97,5000
107,5000
17:30:00 AAT
(ALTA)
1,3700
1,2100
1,3700
1,3100
1,3100(#)
2,34
2,34
(1,2800)
9
-
5 784
7 283
180 (1)
1 000 (1)
1 000 (1)
1,2100
1,1600
1,1500
1,3100
1,3400
1,4000
1 (1)
9 999 (2)
1 238 (2)
1,1600
1,4000
17:30:00 ALI
(ALTUSTFI)
0,7060
0,6540
0,7340
0,7320
0,6540(#)
-0,27
-10,90
(0,7340)
53
-
59 016
40 594
2 600 (1)
3 087 (2)
102 721 (3)
0,7040
0,7020
0,7000
0,7260
0,7320
0,7340
1 500 (1)
3 629 (3)
4 407 (1)
0,6360
0,7760
17:30:00 AML
(ALUMETAL)
33,6000
33,6000
34,6000
34,3000
34,3000(#)
3,63
3,63
(33,1000)
29
-
7 108
242 275
15 (1)
2 100 (2)
100 (1)
34,1000
34,0000
33,9000
34,4000
34,5000
35,0000
128 (1)
170 (2)
1 621 (4)
29,8000
36,4000
17:30:00 AMB
(AMBRA)
14,8500
14,1000
15,8000
15,7500
15,7500(#)
5,00
5,00
(15,0000)
163
-
18 649
278 153
790 (1)
205 (2)
460 (1)
15,5000
15,3500
15,1500
15,7500
15,8000
15,8500
383 (1)
1 371 (4)
100 (1)
13,5000
16,5000
17:30:00 AMC
(AMICA)
86,2000
86,0000
92,0000
89,0000
89,0000(#)
4,71
4,71
(85,0000)
244
-
14 195
1 258 745
37 (3)
11 (2)
16 (1)
88,5000
88,4000
88,3000
89,0000
89,5000
89,7000
299 (3)
16 (1)
59 (2)
76,5000
93,5000
17:30:00 APL
(AMPLI)
0,2400
0,2100
0,2400
0,2100
0,2100(#)
-12,50
-12,50
(0,2400)
6
-
8 563
1 950
3 906 (2)
15 000 (1)
-  (-)
0,1600
0,1000
0,2400
0,3660
0,3980
12 001 (1)
100 (1)
648 (1)
0,2160
0,2640
17:30:00 EAT
(AMREST)
19,8000
18,9400
19,8400
19,5000
19,5000(#)
0,52
0,52
(19,4000)
1480
-
613 685
11 982 944
578 (4)
336 (1)
3 357 (2)
19,4400
19,4200
19,4000
19,5000
19,5200
19,7000
556 (1)
336 (1)
12 826 (2)
17,4600
21,3000
17:30:00 AOW0921
(AOW0921)





(100,0000)
-
-

-  (-)
-  (-)
-  (-)


98,0000
101,0000
100 (1)
19 (1)
-  (-)
96,0000
104,0000
17:30:00 AOW1020
(AOW1020)
95,5500
95,5500
96,5000
96,5000
-0,72

(97,2000)
2
-
130
12 450
-  (-)
-  (-)
-  (-)


96,5000
97,5000
97,9000
1 (1)
25 (1)
158 (1)
92,2000
102,2000
17:30:00 AOW1022
(AOW1022)





(97,5000)
-
-

100 (1)
-  (-)
-  (-)
95,0000

96,5000

100 (1)
-  (-)
-  (-)
92,5000
102,5000
17:30:00 APT
(APATOR)
16,0500
15,8500
16,2000
16,0500
16,0500(#)
0,00
0,00
(16,0500)
56
-
4 142
66 173
747 (5)
735 (7)
943 (8)
15,9000
15,8500
15,8000
16,0500
16,1000
16,1500
100 (1)
735 (2)
534 (2)
14,4500
17,6500
17:30:00 APN
(APLISENS)
9,0000
8,6000
9,0000
9,0000
0,00

(9,0000)
11
-
1 845
16 131
115 (1)
45 (1)
500 (1)
8,7000
8,5500
8,5000
9,0000
9,5000
9,8000
1 142 (1)
336 (2)
200 (1)
8,1000
9,9000
17:30:00 APE
(APSENERGY)
1,6250
1,6250
1,7450
1,7450
1,6250(#)
7,38
0,00
(1,6250)
20
-
15 606
26 441
881 (1)
5 500 (1)
55 (1)
1,6550
1,6500
1,5650
1,7450
1,7500
1,9100
3 220 (2)
4 400 (1)
293 (1)
1,4650
1,7850
17:30:00 ARH
(ARCHICOM)
12,4000
11,8500
12,7000
11,8500
11,8500(#)
-5,58
-5,58
(12,5500)
56
-
10 616
128 600
188 (1)
570 (2)
100 (1)
11,8500
11,8000
11,7000
12,0000
12,1000
12,2000
587 (2)
400 (1)
15 (1)
11,3000
13,8000
17:30:00 ATC
(ARCTIC)
4,0700
4,0300
4,1600
4,1500
4,0700(#)
2,22
0,25
(4,0600)
75
-
34 758
142 736
499 (1)
200 (1)
500 (1)
4,0900
4,0800
4,0700
4,1500
4,1600
4,1700
590 (2)
2 617 (3)
5 000 (1)
3,6600
4,4600
17:30:00 ARC
(ARCUS)
1,1000
1,1000
1,2000
1,1000
1,1000(#)
-5,98
-5,98
(1,1700)
5
-
2 520
2 872
1 333 (1)
10 (2)
-  (-)
1,0200
0,0100
1,1000
1,5800
2,3400
14 480 (1)
500 (1)
34 070 (1)
1,0600
1,2800
17:30:00 ARH0623
(ARH0623)





(100,0000)
-
-

-  (-)
-  (-)
-  (-)




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





(95,0000)
-
-

2 (1)
6 (2)
5 (1)
94,0000
85,0100
83,0000
97,7700

5 (1)
-  (-)
-  (-)
91,0000
99,0000
17:30:00 ARR
(ARTERIA)
3,8800
3,8600
3,9800
3,9800
3,8800(#)
2,58
0,00
(3,8800)
11
-
3 511
13 569
25 (1)
2 030 (1)
1 000 (1)
3,8600
3,8200
3,8000
3,9800
4,0000
4,6800
6 930 (1)
1 877 (1)
140 (1)
3,5000
4,2600
17:30:00 ART
(ARTIFEX)
1,9500
1,8700
1,9950
1,9950
1,9950(#)
3,10
3,10
(1,9350)
19
-
6 277
11 967
50 (1)
708 (2)
1 234 (3)
1,9000
1,8800
1,8700
1,9950
2,0000
2,1000
2 750 (2)
1 590 (1)
500 (1)
1,7450
2,1200
17:30:00 ASB
(ASBIS)
2,9200
2,9100
2,9850
2,9650
2,9650(#)
2,60
2,60
(2,8900)
372
-
333 241
985 063
282 (1)
4 186 (2)
5 136 (2)
2,9650
2,9500
2,9300
2,9700
2,9750
2,9800
1 062 (2)
590 (2)
6 400 (4)
2,6050
3,1750
17:30:00 ASM
(ASMGROUP)





(3,2800)
-
-

2 600 (1)
11 (1)
-  (-)
3,2800
3,1000
3,4200
3,7600
4,0800
2 520 (1)
4 (1)
870 (1)
2,9600
3,6000
17:30:00 ABS
(ASSECOBS)
31,4000
30,6000
31,4000
31,4000
31,4000(#)
3,29
3,29
(30,4000)
28
-
808
25 176
15 (1)
40 (1)
60 (1)
31,0000
30,8000
30,6000
31,4000
31,8000
32,0000
406 (3)
80 (1)
2 841 (2)
27,4000
33,4000
17:30:00 ACP
(ASSECOPOL)
60,0000
60,0000
61,5000
61,1000
61,1000(#)
3,21
3,21
(59,2000)
383
-
36 684
2 238 966
248 (6)
67 (4)
61 (4)
60,8000
60,7000
60,6000
61,1000
61,2000
61,3000
99 (1)
8 837 (7)
71 (3)
53,3000
65,1000