STRONA GŁÓWNA         
DM PEKAO         
CDM PEKAO SA         
ANALIZY PEKAO         
BANK PEKAO SA         
Bank Pekao

Wersja pełna notowań

    Wersja skrócona
pakiety komunikaty odśwież
Następna Przejdz do strony: 06N ACP BNPPBSK0920 BSC1124 CMP EIB0524 F11BZ19 FCHFM20 FJSWU19 FPKNH20 GBK0921 GNB0823 IFR INTLBCO13243 INTLDNP23762 INTLKGH12203 INTLPEO23739 INTLPZU21493 INTLW2017152 INTSEUD21246 INTSPKN19828 IPOBENE3A KRI LMESFIZ MCM0620 CNG OW20H191725 OW20I192100 OW20O201800 OW20T192400 OW20V192300 PCR0622 PHP0828 PRF RCBTXAOPEN RCFL2DB11 RCFL2SILVE RCFL3EON RCFL3RRTL RCFL4RI RCFS10OIL RCFS2MGT RCFS3DTE RCFS3SUGA2 RCFS5NAG1 RCGETNA06222 RCLOILAOPEN RCTLCOCO13 RCTLRRTL2 RCTSKGH020 RCWHTAOPEN1 SLZ UCEXGSUK022024 WAS
ostatnie notowanie: 16.08.2019
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)



0,8420(#)

-4,54
(0,8820)
-
-

159 (2)
10 000 (1)
12 100 (2)
0,8420
0,8400
0,8300
-1,0000
0,8500
0,8820
13 (1)
4 (1)
519 (1)
0,7940
0,9700
17:30:00 11B
(11BIT)
388,0000
385,5000
394,0000
390,0000
390,0000(#)
0,78
0,78
(387,0000)
134
-
1 513
588 815
29 (1)
245 (9)
11 (1)
387,0000
386,0000
385,5000
390,0000
390,5000
391,5000
2 (1)
10 (1)
44 (2)
348,5000
425,5000
17:30:00 4FM
(4FUNMEDIA)
7,2600
7,2400
7,4800
7,4000
7,2600(#)
-1,07
-2,94
(7,4800)
69
-
4 512
32 771
187 (31)
666 (2)
1 060 (1)
7,2600
7,2400
7,2200
7,4000
7,5000
7,6000
179 (1)
626 (3)
737 (1)
6,7400
8,2200
17:30:00 ABC
(ABCDATA)





(1,4280)
-
-

-  (-)
-  (-)
-  (-)




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





(100,5000)
-
-

-  (-)
-  (-)
-  (-)


101,5000

10 (1)
-  (-)
-  (-)
95,5000
105,5000
17:30:00 ABE0720
(ABE0720)
99,9000
99,9000
99,9000
99,9000
-0,01

(99,9100)
1
-
1
100
1 (1)
3 (1)
-  (-)
98,5500
98,5000
100,0000

3 (2)
-  (-)
-  (-)
95,9000
103,9000
17:30:00 ABE1023
(ABE1023)





(100,0000)
-
-

-  (-)
-  (-)
-  (-)




-  (-)
-  (-)
-  (-)
96,0000
104,0000
17:30:00 ABE
(ABPL)
18,3000
18,0500
18,3500
18,3500
18,3000(#)
0,00
-0,27
(18,3500)
14
-
2 264
41 504
400 (1)
25 (1)
22 (1)
18,3500
18,1000
18,0500
18,5000
18,7000
18,7500
87 (2)
20 (1)
100 (2)
16,5500
20,1000
17:30:00 ACG
(ACAUTOGAZ)
47,8000
46,4000
47,8000
46,8000
47,8000(#)
-2,09
0,00
(47,8000)
13
-
229
10 763
26 (2)
50 (1)
121 (4)
46,4000
46,2000
46,0000
47,0000
47,8000
48,0000
121 (2)
54 (2)
160 (1)
43,2000
52,5000
17:30:00 ACH0820
(ACH0820)





(101,0000)
-
-

-  (-)
-  (-)
-  (-)


104,0000
104,9000
40 (1)
70 (1)
-  (-)
97,0000
105,0000
17:30:00 ACH1119
(ACH1119)





(100,0000)
-
-

21 (1)
-  (-)
-  (-)
100,0000

101,4400

15 (1)
-  (-)
-  (-)
95,0000
105,0000
17:30:00 ACT
(ACTION)
3,3400
3,3200
3,3900
3,3200
3,3200(#)
-0,60
-0,60
(3,3400)
12
-
4 835
16 095
635 (1)
300 (1)
2 009 (2)
3,3200
3,3100
3,3000
3,3500
3,3700
3,3800
1 206 (1)
160 (1)
201 (1)
3,0100
3,6700
17:30:00 ADV
(ADIUVO)
7,6000
7,6000
7,7600
7,7600
0,78

(7,7000)
3
-
25
191
1 020 (2)
520 (2)
28 (1)
7,5000
7,2200
7,2000
7,7800
8,0000
8,1200
20 (1)
20 (1)
930 (1)
6,9400
8,4600
17:30:00 AGO
(AGORA)
11,9000
11,5000
11,9000
11,5000
11,5000(#)
-2,13
-2,13
(11,7500)
11
-
462
5 369
57 (1)
33 (1)
200 (1)
11,5000
11,4000
11,2500
11,6500
11,7000
11,8000
1 582 (1)
50 (1)
60 (1)
10,6000
12,9000
17:30:00 AGT
(AGROTON)
2,8300
2,8000
3,0550
2,9200
2,9200(#)
-5,19
-5,19
(3,0800)
20
-
5 155
14 905
475 (1)
402 (1)
300 (1)
2,8000
2,7650
2,7600
2,9200
2,9400
3,0400
130 (1)
353 (1)
500 (1)
2,7720
3,3880
17:30:00 ALL
(AILLERON)
7,5600
7,5600
7,8400
7,8400
0,00

(7,8400)
3
-
506
3 827
200 (1)
75 (1)
1 705 (4)
7,6000
7,5600
7,5000
7,8400
7,8600
8,0000
1 845 (2)
969 (1)
1 000 (1)
7,0600
8,6200
17:30:00 AIN0421
(AIN0421)





(91,0000)
-
-

10 (1)
1 (1)
1 (1)
88,5000
87,0000
86,0000
91,1500
91,3000
91,4000
9 (1)
1 (1)
1 (1)
86,0000
96,0000
17:30:00 AWM
(AIRWAY)
0,7180
0,6820
0,7200
0,6820
0,6820(#)
-5,01
-5,01
(0,7180)
12
-
6 528
4 593
100 (1)
3 045 (2)
2 000 (1)
0,6820
0,6800
0,6760
0,7000
0,7160
0,7380
3 756 (2)
1 445 (1)
1 170 (1)
0,6480
0,7880
17:30:00 ALC
(ALCHEMIA)





(4,7600)
-
-

-  (-)
-  (-)
-  (-)




-  (-)
-  (-)
-  (-)
4,3000
5,2000
17:30:00 ALR
(ALIOR)
42,6000
40,8000
42,6000
41,1800
41,1800(#)
-2,28
-2,28
(42,1400)
2372
-
291 666
12 096 638
1 991 (1)
1 991 (1)
1 991 (1)
41,1600
41,1400
41,1200
41,1800
41,2400
41,2600
4 823 (1)
348 (1)
571 (1)
37,9400
46,3400
17:30:00 ALR0321
(ALR0321)
102,5000
102,5000
102,5000
102,5000
0,01

(102,4900)
2
-
10
1 025
10 (1)
4 (1)
6 (1)
102,0000
101,5000
100,1000
102,9800
102,9900
103,1500
10 (1)
25 (1)
20 (1)
97,4900
107,4900
17:30:00 ALR0522
(ALR0522)





(103,0000)
-
-

5 (1)
20 (1)
1 (1)
103,2200
103,1000
103,0700
103,9800
103,9900
104,0000
5 (1)
26 (1)
10 (1)
98,0000
108,0000
17:30:00 ALR0524
(ALR0524)





(104,8500)
-
-

172 (1)
219 (1)
5 (1)
104,8500
104,8000
104,1000
105,0600
105,1100
105,1300
10 (1)
9 (1)
20 (1)
99,8500
109,8500
17:30:00 ALR0820
(ALR0820)





(100,4400)
-
-

3 (1)
5 (1)
-  (-)
100,6000
100,0000
100,8900
100,9000
101,0000
20 (1)
25 (1)
2 (1)
96,4400
104,4400
17:30:00 ALR1025
(ALR1025)





(103,6500)
-
-

25 (2)
10 (1)
66 (1)
103,2000
103,1000
103,0000
103,7000
103,9500
103,9900
978 (2)
6 (1)
6 (1)
99,6500
107,6500
17:30:00 ALR1221
(ALR1221)





(104,8800)
-
-

10 (1)
4 (1)
25 (1)
103,5000
103,0100
103,0000
104,8900
105,0000
105,6000
86 (1)
30 (1)
100 (1)
99,8800
109,8800
17:30:00 ALR1225
(ALR1225)





(102,6000)
-
-

1 (1)
-  (-)
-  (-)
102,0000

104,0000
105,0000
1 (1)
1 (1)
-  (-)
97,6000
107,6000
17:30:00 AAT
(ALTA)
2,5200
2,4400
2,5200
2,4800
-1,59

(2,5200)
8
-
5 102
12 511
200 (1)
212 (1)
1 (1)
2,3400
2,2200
0,0100
2,4800
2,5200
2,5400
999 (1)
1 418 (1)
1 000 (1)
2,2800
2,7600
17:30:00 ALI
(ALTUSTFI)
2,2000
2,1650
2,2850
2,2400
4,19

(2,1500)
19
-
10 400
23 312
1 000 (1)
625 (1)
998 (1)
2,1300
2,1100
2,0800
2,2150
2,2200
2,2300
418 (1)
175 (1)
1 600 (2)
1,9360
2,3650
17:30:00 AML
(ALUMETAL)
35,3000
34,7000
35,8000
35,8000
35,3000(#)
0,85
-0,56
(35,5000)
16
-
557
19 732
213 (2)
1 000 (1)
136 (2)
35,3000
34,8000
34,7000
35,8000
35,9000
36,0000
107 (1)
100 (1)
100 (1)
32,0000
39,0000
17:30:00 AMB
(AMBRA)
16,1000
16,0500
16,2000
16,2000
16,2000(#)
0,00
0,00
(16,2000)
18
-
1 658
26 764
40 (1)
200 (2)
947 (2)
16,1000
16,0500
16,0000
16,2000
16,2500
16,3000
123 (2)
211 (2)
242 (2)
14,6000
17,8000
17:30:00 AMC
(AMICA)
109,6000
107,6000
110,0000
109,0000
109,0000(#)
-0,91
-0,91
(110,0000)
50
-
1 463
158 479
7 (1)
59 (2)
24 (2)
108,2000
108,0000
107,8000
109,0000
110,0000
111,0000
272 (1)
153 (4)
7 (1)
99,0000
121,0000
17:30:00 EAT
(AMREST)
39,4000
38,1000
39,6500
38,1000
38,1000(#)
-3,30
-3,30
(39,4000)
119
-
8 420
325 369
36 (1)
120 (1)
16 279 (6)
38,1000
38,0500
38,0000
38,3000
38,3500
38,6500
707 (2)
100 (1)
83 (1)
35,5000
43,3000
17:30:00 AOW0220
(AOW0220)





(100,4000)
-
-

-  (-)
-  (-)
-  (-)




-  (-)
-  (-)
-  (-)
95,4000
105,4000
17:30:00 AOW0919
(AOW0919)





(100,2000)
-
-

45 (1)
-  (-)
-  (-)
99,0000

100,2000
100,2500
101,9800
20 (1)
50 (1)
50 (1)
95,2000
105,2000
17:30:00 AOW1020
(AOW1020)





(100,9800)
-
-

100 (1)
-  (-)
-  (-)
100,9000



-  (-)
-  (-)
-  (-)
96,9800
104,9800
17:30:00 APT
(APATOR)





(23,0000)
-
-

89 (3)
70 (2)
523 (1)
22,6000
22,5000
22,3000
23,0000
23,4000
23,5000
32 (1)
4 (1)
1 200 (1)
20,7000
25,3000
17:30:00 APN
(APLISENS)
9,9000
9,8000
9,9000
9,8000
0,00

(9,8000)
3
-
440
4 312
62 (1)
145 (1)
160 (2)
9,8000
9,6500
9,5000
9,9000
10,0000
10,5000
486 (1)
199 (1)
1 199 (2)
8,8500
10,7000
17:30:00 APE
(APSENERGY)
1,9400
1,9400
1,9400
1,9400
1,9400(#)
0,00
0,00
(1,9400)
52
-
150
291
4 200 (1)
-  (-)
-  (-)
1,8550

1,9400
1,9500
2,0000
2 267 (1)
4 000 (1)
810 (1)
1,7500
2,1300
17:30:00 ARH
(ARCHICOM)





(13,7000)
-
-

531 (3)
200 (1)
200 (2)
13,6500
13,6000
13,5000
14,1000
14,4000
14,5000
550 (1)
500 (1)
2 (1)
12,3500
15,0500
17:30:00 ATC
(ARCTIC)
2,7900
2,6900
2,7900
2,7800
2,7900(#)
-0,36
0,00
(2,7900)
31
-
15 174
41 191
500 (1)
1 107 (2)
1 000 (2)
2,7000
2,6900
2,6700
2,7700
2,8000
2,8200
260 (1)
2 940 (2)
1 198 (2)
2,5200
3,0600
17:30:00 ARC
(ARCUS)
2,0800
2,0800
2,0800
2,0800
0,97

(2,0600)
1
-
32
67
7 850 (2)
11 (1)
6 000 (1)
2,0000
1,5000
0,0200
2,0800
2,1000
2,3400
724 (1)
7 600 (2)
800 (1)
1,8600
2,2600
17:30:00 ARH0320
(ARH0320)





(100,0000)
-
-

-  (-)
-  (-)
-  (-)




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





(100,0000)
-
-

-  (-)
-  (-)
-  (-)




-  (-)
-  (-)
-  (-)
95,0000
105,0000
17:30:00 ARR
(ARTERIA)
3,8800
3,8800
3,8800
3,8800
3,8800(#)
3,19
3,19
(3,7600)
1
-
5
19
150 (1)
2 090 (1)
300 (1)
3,6200
3,6000
3,5200
3,7600
3,8800
3,9000
1 998 (1)
974 (1)
894 (1)
3,4000
4,1200
17:30:00 ART
(ARTIFEX)
3,8000
3,6600
3,8000
3,7500
3,8000(#)
-0,79
0,53
(3,7800)
14
-
6 074
22 533
1 000 (1)
2 100 (1)
220 (1)
3,6500
3,6450
3,5600
3,8000
4,0000
4,0200
2 000 (1)
80 (1)
1 750 (1)
3,4050
4,1550
17:30:00 ASB
(ASBIS)
2,4300
2,3350
2,4300
2,3600
-0,21

(2,3650)
55
-
67 750
161 092
381 (1)
1 305 (1)
600 (1)
2,3350
2,3300
2,3100
2,3600
2,3800
2,3900
1 498 (1)
1 493 (1)
4 103 (3)
2,1300
2,6000
17:30:00 ASM
(ASMGROUP)





(3,3000)
-
-

304 (1)
2 400 (1)
-  (-)
3,3000
3,2800
3,4200
5,0000
2 700 (1)
470 (1)
-  (-)
2,9800
3,6200
17:30:00 ABS
(ASSECOBS)
27,4000
27,2000
27,4000
27,2000
-0,73

(27,4000)
3
-
44
1 197
66 (2)
20 (1)
100 (1)
26,8000
26,6000
26,2000
27,2000
27,4000
27,6000
333 (1)
34 (1)
167 (1)
24,8000
30,0000