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 ACP BNPPBKS0822 BPHFIZBI4 CDL DS1029 ERG F6MWH21 FGT FLTSM20 FPXMM20 GHE0822 ATT INS1020 INTLCCC24323 INTLDOW17806 INTLHSC15685 INTLNOK00968 INTLPKO15123 INTLUSJ26138 INTSCDR24810 INTSKGH00711 INTSPZU20131 IPOBENE3E KCH LMCSFIZ MCI1219 CNG OW20B201800 OW20I202600 OW20M201900 OW20R201900 OW20X192475 PCX0620 PHP0921 PRF RCBSX7E0520 RCFL2ESX RCFL3COFF1 RCFL3PKN RCFL4NAG RCFL6GASO RCFS2PZU RCFS3MBK RCFS4PKO RCFS8PALL RCGSXLV1220 RCROPL1220 RCTLGOLD07 RCTSKGH015 SA11131 SKH TRI WAS ZDW1131
ostatnie notowanie: 05.12.2019
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)
0,8120
0,8120
0,8140
0,8140
0,8120(#)
0,00
-0,25
(0,8140)
5
-
1 056
860
1 310 (1)
988 (1)
1 200 (1)
0,8120
0,8000
0,7500
-1,0000
0,8580
0,8700
34 (2)
1 950 (1)
11 (1)
0,7340
0,8940
17:30:00 11B
(11BIT)
363,0000
363,0000
383,0000
382,5000
382,5000(#)
6,10
6,10
(360,5000)
505
-
11 282
4 249 387
28 (2)
10 (1)
50 (1)
380,5000
378,0000
377,5000
382,5000
383,0000
384,0000
249 (4)
166 (7)
85 (3)
324,5000
396,5000
17:30:00 4FM
(4FUNMEDIA)
5,6000
5,3800
5,6000
5,3800
5,3800(#)
-3,93
-3,93
(5,6000)
94
-
560
3 097
66 (11)
1 500 (1)
500 (1)
5,3800
5,3600
5,2600
5,5800
5,6000
5,6800
124 (20)
135 (1)
200 (1)
5,0400
6,1600
17:30:00 ABC
(ABCDATA)





(1,4280)
-
-

-  (-)
-  (-)
-  (-)




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





(100,5000)
-
-

-  (-)
-  (-)
-  (-)




-  (-)
-  (-)
-  (-)
95,5000
105,5000
17:30:00 ABE0720
(ABE0720)





(100,0000)
-
-

2 (1)
-  (-)
-  (-)
99,0000

100,5000

1 (1)
-  (-)
-  (-)
96,0000
104,0000
17:30:00 ABE1023
(ABE1023)





(100,0000)
-
-

-  (-)
-  (-)
-  (-)




-  (-)
-  (-)
-  (-)
96,0000
104,0000
17:30:00 ABE
(ABPL)
23,7000
23,6000
23,7000
23,7000
23,7000(#)
0,42
0,42
(23,6000)
18
-
3 543
83 677
700 (1)
250 (2)
940 (3)
23,6000
23,5000
23,1000
23,7000
23,8000
23,9000
273 (3)
50 (1)
100 (1)
21,3000
25,9000
17:30:00 ACG
(ACAUTOGAZ)
43,0000
42,2000
43,0000
42,8000
43,0000(#)
-0,93
-0,46
(43,2000)
8
-
143
6 117
2 (1)
25 (1)
200 (1)
42,2000
41,4000
41,2000
42,8000
43,0000
43,2000
43 (2)
27 (1)
210 (2)
39,0000
47,4000
17:30:00 ACH0820
(ACH0820)
100,2000
100,2000
100,2000
100,2000
-0,57

(100,7700)
3
-
61
6 112
100 (1)
16 (1)
21 (1)
99,3700
99,0900
99,0800
100,2000
100,7500
100,7700
1 747 (1)
85 (1)
15 (1)
95,7700
105,7700
17:30:00 ACH1122
(ACH1122)
100,0000
100,0000
100,0000
100,0000
0,00

(100,0000)
1
-
20
2 000
10 (1)
-  (-)
-  (-)
99,6000

100,0000
100,7900
100,8000
82 (1)
10 (1)
200 (1)
95,0000
105,0000
17:30:00 ACT
(ACTION)
3,0400
2,9800
3,0400
2,9800
2,9800(#)
-1,97
-1,97
(3,0400)
3
-
965
2 904
441 (1)
300 (1)
1 400 (3)
2,9600
2,9500
2,9400
3,0200
3,0500
3,0700
500 (1)
100 (1)
1 250 (1)
2,7400
3,3400
17:30:00 ADV
(ADIUVO)
6,0800
5,5800
6,0800
5,7000
5,7000(#)
-6,25
-6,25
(6,0800)
24
-
6 137
35 062
350 (2)
50 (1)
1 500 (1)
5,5000
5,2000
5,0200
5,7000
5,9000
6,0800
1 195 (1)
1 300 (1)
230 (1)
5,4800
6,6800
17:30:00 AGO
(AGORA)
10,0000
9,9400
10,1500
10,1500
0,00

(10,1500)
10
-
5 615
56 653
100 (1)
800 (1)
100 (1)
10,0500
10,0000
9,9600
10,1500
10,2000
10,3000
1 050 (2)
2 550 (2)
45 (1)
9,1400
11,1500
17:30:00 AGT
(AGROTON)
3,5000
3,5000
3,6815
3,6815
3,5000(#)
2,26
-2,78
(3,6000)
4
-
605
2 118
2 (1)
147 (1)
750 (1)
3,6600
3,5000
3,3400
3,6815
3,6820
3,6900
523 (1)
655 (1)
300 (1)
3,2400
3,9600
17:30:00 ALL
(AILLERON)
7,5600
7,5000
7,8200
7,5800
7,5800(#)
-2,07
-2,07
(7,7400)
27
-
26 597
205 635
98 (1)
200 (1)
200 (1)
7,5800
7,5600
7,5400
7,7400
7,8000
7,8400
500 (1)
498 (1)
100 (1)
6,9800
8,5000
17:30:00 AIN0421
(AIN0421)
85,5000
85,5000
85,5000
85,5000
-2,29

(87,5000)
1
-
7
599
10 (1)
10 (1)
10 (1)
85,0000
75,0000
70,0000
87,4800
87,4900
87,5000
3 (1)
10 (1)
7 (1)
77,5000
97,5000
17:30:00 AWM
(AIRWAY)
0,5800
0,5520
0,6000
0,5800
0,5800(#)
-1,69
-1,69
(0,5900)
23
-
42 642
24 267
1 156 (1)
10 200 (3)
2 000 (1)
0,5520
0,5500
0,5000
0,5800
0,5940
0,5980
1 730 (1)
800 (1)
5 000 (1)
0,5320
0,6480
17:30:00 ALR
(ALIOR)
28,3000
27,4400
28,3000
27,8000
27,8000(#)
0,07
0,07
(27,7800)
2938
-
521 208
14 578 045
2 356 (1)
5 425 (4)
6 112 (3)
27,7800
27,7600
27,7400
27,8000
27,9400
27,9600
10 123 (1)
1 501 (2)
9 (1)
25,0200
30,5400
17:30:00 ALR0321
(ALR0321)
102,4900
102,4700
102,4900
102,4700
102,4700(#)
-0,02
-0,02
(102,4900)
4
-
22
2 255
9 (1)
10 (1)
5 (1)
102,4700
101,6700
101,6500
102,4700
102,5000
103,2100
18 (1)
50 (1)
10 (1)
97,4900
107,4900
17:30:00 ALR0522
(ALR0522)
102,6500
102,6500
102,6500
102,6500
0,05

(102,6000)
1
-
1
103
80 (1)
3 (1)
243 (2)
102,6500
102,6100
102,4300
102,8900
102,9000
102,9700
2 (1)
7 (1)
23 (1)
97,6000
107,6000
17:30:00 ALR0524
(ALR0524)
102,9500
102,9500
102,9500
102,9500
-0,23

(103,1900)
1
-
5
515
5 (1)
10 (1)
7 (1)
102,3500
102,2900
102,2200
102,9500
103,1900
103,2000
3 (1)
35 (2)
35 (1)
98,1900
108,1900
17:30:00 ALR0820
(ALR0820)





(100,8900)
-
-

10 (1)
250 (1)
-  (-)
99,0100
99,0000
100,8000

20 (1)
-  (-)
-  (-)
95,8900
105,8900
17:30:00 ALR1025
(ALR1025)
102,0000
101,9900
102,0000
102,0000
0,10

(101,9000)
7
-
60
6 120
50 (1)
3 (1)
10 (1)
101,8000
101,5000
101,0000
101,9900
102,0000
102,7900
10 (1)
155 (1)
15 (1)
98,0000
106,0000
17:30:00 ALR1221
(ALR1221)





(103,1400)
-
-

11 (1)
25 (1)
20 (1)
102,7000
102,0000
101,8000
103,1400
103,2000
103,4800
84 (2)
4 (1)
5 (1)
98,1400
108,1400
17:30:00 ALR1225
(ALR1225)
101,5000
101,5000
101,5000
101,5000
0,00

(101,5000)
1
-
2
203
1 (1)
-  (-)
-  (-)
101,0000

102,0000

3 (1)
-  (-)
-  (-)
96,5000
106,5000
17:30:00 AAT
(ALTA)
2,2800
2,2600
2,4400
2,4400
2,4400(#)
7,96
7,96
(2,2600)
6
-
13 244
30 137
3 442 (1)
3 000 (1)
1 (1)
2,1800
1,9000
0,0100
2,2800
2,3000
2,4000
5 204 (2)
10 225 (1)
347 (1)
2,0400
2,4800
17:30:00 ALI
(ALTUSTFI)
1,5480
1,5000
1,5480
1,5400
1,5480(#)
3,22
3,75
(1,4920)
7
-
10 826
16 563
2 190 (1)
2 674 (1)
500 (1)
1,5200
1,5000
1,4900
1,5480
1,5500
1,5580
500 (1)
1 000 (1)
1 000 (1)
1,3440
1,6400
17:30:00 AML
(ALUMETAL)
39,3000
39,3000
40,2000
40,0000
40,0000(#)
1,78
1,78
(39,3000)
19
-
930
37 173
15 (1)
30 (1)
27 (2)
40,0000
39,5000
39,3000
40,2000
40,3000
40,4000
17 (1)
66 (3)
64 (2)
35,4000
43,2000
17:30:00 AMB
(AMBRA)
15,8000
15,6000
16,0000
15,8000
15,8000(#)
0,00
0,00
(15,8000)
23
-
1 405
22 155
630 (2)
3 (1)
350 (2)
15,8000
15,7000
15,6000
16,0000
16,1000
16,1500
68 (1)
100 (2)
186 (2)
14,2500
17,3500
17:30:00 AMC
(AMICA)
133,2000
133,0000
134,0000
133,4000
133,4000(#)
0,15
0,15
(133,2000)
47
-
2 403
320 175
10 (1)
100 (1)
138 (2)
133,0000
132,4000
132,0000
133,4000
133,8000
134,0000
56 (2)
77 (1)
619 (1)
120,0000
146,4000
17:30:00 APL
(AMPLI)





(0,2200)
-
-

-  (-)
-  (-)
-  (-)




-  (-)
-  (-)
-  (-)

17:30:00 EAT
(AMREST)
46,3500
46,0500
47,0500
47,0000
47,0000(#)
1,40
1,40
(46,3500)
1024
-
210 042
9 825 378
769 (1)
1 147 (1)
935 (1)
46,8000
46,7000
46,6500
47,0000
47,1000
47,1500
12 143 (11)
5 147 (2)
4 400 (2)
41,7500
50,9000
17:30:00 AOW0220
(AOW0220)





(100,4000)
-
-

-  (-)
-  (-)
-  (-)




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





(100,8500)
-
-

20 (1)
-  (-)
-  (-)
99,7100

100,8500

1 858 (1)
-  (-)
-  (-)
96,8500
104,8500
17:30:00 APT
(APATOR)
21,2000
21,1000
21,3000
21,2000
0,47

(21,1000)
12
-
12 976
275 132
1 300 (3)
370 (2)
134 (2)
21,1000
21,0000
20,7000
21,3000
21,5000
21,6000
1 293 (3)
20 (1)
8 (1)
19,0000
23,2000
17:30:00 APN
(APLISENS)
10,5000
10,4000
10,5000
10,4000
10,5000(#)
-0,95
0,00
(10,5000)
2
-
202
2 101
300 (1)
100 (1)
150 (1)
10,4000
10,3000
10,2000
10,5000
10,6000
11,1000
91 (1)
250 (1)
140 (1)
9,4500
11,5000
17:30:00 APE
(APSENERGY)
1,9700
1,9700
2,0000
2,0000
1,9700(#)
1,52
0,00
(1,9700)
11
-
535
1 069
4 139 (1)
1 000 (1)
550 (1)
1,9100
1,9000
1,8500
2,0000
2,0100
2,0200
6 700 (2)
500 (1)
65 (1)
1,7750
2,1600
17:30:00 ARH
(ARCHICOM)
15,0500
15,0500
15,0500
15,0500
0,33

(15,0000)
3
-
510
7 676
123 (2)
100 (1)
500 (3)
14,9000
14,6500
14,5500
15,1000
15,1500
15,2000
90 (1)
250 (2)
576 (2)
13,5000
16,5000
17:30:00 ATC
(ARCTIC)
3,4100
3,3300
3,4700
3,4700
3,4100(#)
0,58
-1,16
(3,4500)
117
-
74 688
255 000
100 (1)
4 218 (5)
400 (1)
3,4100
3,4000
3,3900
3,4700
3,5300
3,5400
6 797 (1)
2 (1)
114 (1)
3,1100
3,7900
17:30:00 ARC
(ARCUS)
2,2400
2,2400
2,2400
2,2400
-1,75

(2,2800)
2
-
3 750
8 400
3 800 (1)
2 000 (1)
1 (1)
2,1400
1,2300
0,0100
2,2400
2,2800
2,3800
3 450 (1)
800 (1)
740 (2)
2,0600
2,5000
17:30:00 ARH0320
(ARH0320)





(100,0000)
-
-

-  (-)
-  (-)
-  (-)




-  (-)
-  (-)
-  (-)
95,0000
105,0000
17:30:00 ARH0623
(ARH0623)





(100,0000)
-
-

-  (-)
-  (-)
-  (-)




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





(100,4900)
-
-

2 (1)
-  (-)
-  (-)
98,0000

100,9700
100,9800
8 (1)
12 (1)
-  (-)
96,4900
104,4900
17:30:00 ARR
(ARTERIA)
5,1500
5,0000
5,1500
5,1500
5,1500(#)
-0,96
-0,96
(5,2000)
3
-
18
90
1 521 (1)
150 (1)
850 (1)
5,0000
4,8400
4,8200
5,1500
5,2500
5,4500
738 (1)
1 450 (1)
207 (1)
4,6800
5,7000
17:30:00 ART
(ARTIFEX)
2,7700
2,7500
2,8100
2,7500
2,7700(#)
-1,79
-1,07
(2,8000)
9
-
1 159
3 220
2 000 (1)
1 154 (1)
1 500 (1)
2,7600
2,7500
2,7000
2,8500
2,8800
2,9500
611 (2)
112 (1)
503 (2)
2,5200
3,0800
17:30:00 ASB
(ASBIS)
3,2400
3,1600
3,2700
3,1800
3,1800(#)
-1,09
-1,09
(3,2150)
278
-
354 464
1 143 363
21 970 (5)
3 000 (1)
3 000 (2)
3,1800
3,1700
3,1650
3,1950
3,2000
3,2200
3 192 (1)
12 592 (3)
2 000 (1)
2,8950
3,5350
17:30:00 ASM
(ASMGROUP)





(3,2800)
-
-

2 289 (1)
-  (-)
-  (-)
3,2800

3,4200
5,0000
2 521 (1)
470 (1)
-  (-)
2,9600
3,6000
17:30:00 ABS
(ASSECOBS)
28,2000
27,2000
28,2000
27,2000
27,2000(#)
-1,45
-1,45
(27,6000)
7
-
212
5 768
173 (3)
65 (2)
50 (1)
27,0000
26,8000
26,4000
27,2000
28,0000
28,2000
790 (1)
55 (1)
987 (2)
25,0000
30,2000