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 BNPPBSK0722 MBHPE02 CMR EFK EVC0921 FCCCH20 FGPWH20 FPEOZ19 GB11019 GNB0620 I2D INTLADS19117 INTLDAX13136 INTLEUR24380 INTLNDX23135 INTLPKN15966 INTLUSD20602 INTSBCO24190 INTSGLD24174 INTSPGN24711 INTSW2024224 KR10522 LCC1022 MBK1030 MWT OW20F202000 OW20I192725 OW20L192100 OW20U192150 OW20W191700 PCM PHO0821 PGM RWL RCFL2BAYG1 RCFL2PKO RCFL3DB1 RCFL3PEO RCFL4JMT RCFL6CORN RCFS2EAD RCFS3BAS RCFS3OIL2 RCFS4PKO RCFS8SILVE RCGSXS0420 RCRPZU1220 RCTLHEN32 RCTSCOCO07 RCTSSUGA07 SEK TOW VTG WZ0121
ostatnie notowanie: 20.09.2019
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(#)

0,00
(0,8500)
-
-

2 347 (1)
998 (2)
1 200 (1)
0,8500
0,8000
0,7500
-1,0000
0,8800
0,8900
9 (1)
1 150 (1)
7 500 (2)
0,7660
0,9340
09:23:10 11B
(11BIT)
397,5000
397,5000
402,0000
400,0000
397,5000(#)
0,76
0,13
(397,0000)
23
-
1 301
520 296
10 (1)
20 (1)
58 (2)
399,0000
398,5000
398,0000
402,0000
402,5000
403,0000
39 (3)
15 (1)
35 (2)
357,5000
436,5000
09:08:17 4FM
(4FUNMEDIA)
6,9600
6,9400
6,9600
6,9400
6,9600(#)
0,58
0,87
(6,9000)
5
-
983
6 822
22 (1)
500 (1)
1 400 (1)
6,9400
6,7000
6,6600
6,9800
7,0000
7,1400
1 080 (1)
300 (1)
185 (1)
6,2200
7,5800
07:45:00 ABC
(ABCDATA)





(1,4280)
-
-

-  (-)
-  (-)
-  (-)




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





(100,5000)
-
-

-  (-)
-  (-)
-  (-)


101,5000

10 (1)
-  (-)
-  (-)
98,5000
102,5000
09:00:00 ABE0720
(ABE0720)





(99,9000)
-
-

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

3 (2)
-  (-)
-  (-)
94,9000
104,9000
09:00:00 ABE1023
(ABE1023)





(100,0000)
-
-

-  (-)
-  (-)
-  (-)




-  (-)
-  (-)
-  (-)
95,0000
105,0000
09:00:00 ABE
(ABPL)
20,2000
20,2000
20,2000
20,2000
20,2000(#)
3,59
3,59
(19,5000)
1
-
25
505
30 (1)
530 (2)
515 (1)
19,8000
19,6500
19,5000
20,1000
20,2000
20,3000
50 (1)
505 (3)
565 (2)
17,5500
21,4000
09:00:00 ACG
(ACAUTOGAZ)





(42,6000)
-
-

35 (1)
240 (2)
48 (1)
42,4000
42,0000
40,8000
43,8000
44,0000
45,0000
33 (1)
180 (1)
122 (2)
38,4000
46,8000
09:00:00 ACH0820
(ACH0820)





(101,8000)
-
-

20 (1)
-  (-)
-  (-)
99,0000

102,0000
103,8000
103,9000
334 (1)
40 (1)
70 (1)
96,8000
106,8000
09:00:00 ACH1119
(ACH1119)





(100,5000)
-
-

125 (1)
21 (1)
-  (-)
100,5000
100,0000
101,0000

500 (1)
-  (-)
-  (-)
95,5000
105,5000
09:21:07 ACT
(ACTION)
3,1800
3,1800
3,1800
3,1800
-0,31

(3,1900)
1
-
16
51
300 (1)
377 (2)
660 (1)
3,1000
3,0900
3,0800
3,1800
3,1900
3,2000
584 (1)
420 (1)
111 (1)
2,8800
3,5000
09:00:00 ADV
(ADIUVO)





(8,6000)
-
-

20 (2)
35 (4)
980 (1)
8,2000
8,1200
7,8000
8,6800
8,7600
8,8000
551 (1)
1 000 (1)
200 (1)
7,7400
9,4600
09:05:49 AGO
(AGORA)
9,7600
9,7400
9,7600
9,7400
-1,62

(9,9000)
2
-
200
1 950
50 (1)
100 (1)
1 040 (1)
9,7000
9,6400
9,6200
9,7600
9,9400
9,9600
2 289 (1)
1 010 (1)
200 (2)
8,9200
10,8500
09:17:14 AGT
(AGROTON)
2,8000
2,5500
2,8000
2,7450
2,5500(#)
-0,18
-7,27
(2,7500)
19
-
8 072
21 542
400 (1)
1 200 (3)
1 000 (1)
2,6000
2,5800
2,5700
2,7400
2,7500
2,7900
300 (1)
400 (1)
310 (1)
2,4750
3,0250
09:00:00 ALL
(AILLERON)





(7,2400)
-
-

300 (1)
2 981 (4)
142 (1)
7,2200
7,2000
7,1600
7,4000
7,5600
7,7000
485 (1)
993 (1)
350 (2)
6,5200
7,9600
09:00:00 AIN0421
(AIN0421)





(91,9700)
-
-

10 (1)
10 (1)
10 (1)
89,3000
85,0000
80,0000
91,9900
92,0000
93,0000
10 (1)
14 (1)
5 (1)
86,9700
96,9700
09:02:03 AWM
(AIRWAY)
0,6740
0,6740
0,6740
0,6740
0,00

(0,6740)
1
-
11
7
1 000 (1)
13 485 (2)
1 500 (1)
0,6400
0,6300
0,6280
0,6740
0,6760
0,6800
2 289 (2)
2 150 (2)
11 410 (2)
0,6080
0,7400
07:45:00 ALC
(ALCHEMIA)





(4,7600)
-
-

-  (-)
-  (-)
-  (-)




-  (-)
-  (-)
-  (-)
4,3000
5,2000
09:23:08 ALR
(ALIOR)
41,2800
40,9000
41,2800
41,1000
41,2800(#)
0,00
0,44
(41,1000)
64
-
3 875
158 894
1 000 (4)
158 (1)
158 (1)
41,0000
40,9800
40,9600
41,1600
41,2000
41,2400
278 (2)
458 (2)
158 (1)
37,0000
45,2000
09:00:00 ALR0321
(ALR0321)





(102,5500)
-
-

3 (1)
15 (1)
2 (1)
102,5500
102,5400
102,5300
102,9300
103,0200
103,5000
5 (1)
5 (1)
10 (1)
97,5500
107,5500
09:00:00 ALR0522
(ALR0522)
103,5000
103,5000
103,5000
103,5000
103,5000(#)
0,00
0,00
(103,5000)
1
-
3
311
11 (1)
25 (1)
20 (1)
103,3600
103,3500
103,3000
103,5000
103,8000
103,8400
50 (1)
39 (1)
10 (1)
98,5000
108,5000
09:00:00 ALR0524
(ALR0524)





(104,2100)
-
-

50 (1)
10 (1)
103 (2)
104,2000
104,0100
104,0000
104,2100
104,8000
104,9400
65 (1)
10 (1)
9 (1)
99,2100
109,2100
09:00:00 ALR0820
(ALR0820)





(100,8900)
-
-

500 (1)
9 (2)
-  (-)
100,0500
100,0000
100,8900
100,9000
10 (1)
25 (1)
-  (-)
95,8900
105,8900
09:00:00 ALR1025
(ALR1025)





(103,5500)
-
-

10 (1)
10 (1)
10 (1)
103,2700
103,2600
103,2100
103,8700
103,9700
103,9900
20 (1)
24 (1)
10 (1)
101,5500
105,5500
09:00:00 ALR1221
(ALR1221)





(104,1600)
-
-

25 (1)
5 (1)
30 (2)
103,0200
103,0100
103,0000
104,1500
104,1600
104,1700
10 (1)
18 (1)
50 (1)
99,1600
109,1600
09:00:00 ALR1225
(ALR1225)





(102,5000)
-
-

-  (-)
-  (-)
-  (-)


102,5000
103,5000
104,0000
2 (1)
2 (1)
2 (2)
97,5000
107,5000
09:00:00 AAT
(ALTA)
2,3800
2,3800
2,3800
2,3800
2,3800(#)
-0,83
-0,83
(2,4000)
1
-
50
119
3 300 (1)
1 (1)
-  (-)
2,2800
0,0100
2,3800
2,4000
2,4600
3 406 (2)
3 623 (3)
984 (1)
2,1600
2,6400
09:00:00 ALI
(ALTUSTFI)



1,9940(#)

1,53
(1,9640)
-
-

2 000 (2)
513 (1)
800 (1)
1,9520
1,9400
1,9220
1,9940
2,0050
2,0100
1 160 (1)
887 (1)
1 000 (1)
1,7680
2,1600
09:00:00 AML
(ALUMETAL)
34,5000
34,5000
34,5000
34,5000
34,5000(#)
0,00
0,00
(34,5000)
1
-
60
2 070
6 (1)
172 (1)
2 297 (5)
34,5000
34,2000
34,0000
34,6000
34,7000
34,8000
150 (1)
469 (2)
64 (1)
31,1000
37,9000
09:13:12 AMB
(AMBRA)
17,0000
17,0000
17,2500
17,0000
17,0000(#)
0,00
0,00
(17,0000)
8
-
393
6 707
225 (3)
40 (1)
94 (2)
17,0000
16,9500
16,9000
17,2500
17,3000
17,4000
29 (1)
200 (2)
1 210 (3)
15,3000
18,7000
09:00:00 AMC
(AMICA)
118,0000
118,0000
118,0000
118,0000
118,0000(#)
0,00
0,00
(118,0000)
1
-
15
1 770
17 (1)
40 (2)
435 (4)
117,0000
116,2000
116,0000
118,0000
118,4000
118,6000
416 (3)
199 (2)
279 (2)
106,2000
129,8000
09:22:13 EAT
(AMREST)
44,9500
44,7500
44,9500
44,7500
44,9500(#)
-0,44
0,00
(44,9500)
10
-
179
8 031
300 (2)
1 075 (2)
1 255 (2)
44,7500
44,6000
44,5500
44,9000
44,9500
45,0000
300 (1)
1 997 (2)
6 (2)
40,5000
49,4000
09:00:00 AOW0220
(AOW0220)





(100,4000)
-
-

-  (-)
-  (-)
-  (-)




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





(99,9500)
-
-

36 (1)
100 (1)
-  (-)
99,5500
99,0000
100,5000

50 (1)
-  (-)
-  (-)
94,9500
104,9500
09:00:00 AOW1020
(AOW1020)





(100,8500)
-
-

58 (1)
-  (-)
-  (-)
99,5000

100,8500

430 (1)
-  (-)
-  (-)
98,8500
102,8500
09:00:00 APT
(APATOR)





(22,6000)
-
-

55 (1)
110 (2)
50 (1)
22,4000
22,3000
22,1000
22,8000
23,0000
23,1000
187 (2)
600 (2)
2 000 (1)
20,4000
24,8000
09:01:06 APN
(APLISENS)
11,0000
11,0000
11,0000
11,0000
0,00

(11,0000)
1
-
2
22
350 (2)
1 012 (2)
300 (2)
10,7000
10,6000
10,3000
11,0000
11,1000
11,3000
486 (2)
1 865 (3)
900 (3)
9,9000
12,1000
09:00:00 APE
(APSENERGY)





(1,8400)
-
-

2 (1)
4 200 (1)
-  (-)
1,8950
1,8300
1,9000
1,9300
1,9500
700 (1)
3 999 (1)
1 075 (2)
1,6600
2,0200
09:00:00 ARH
(ARCHICOM)





(15,0000)
-
-

525 (1)
200 (1)
235 (1)
14,5000
14,3000
14,1000
15,0000
15,1000
15,2000
1 380 (2)
206 (1)
510 (1)
13,5000
16,5000
09:19:11 ATC
(ARCTIC)
2,9500
2,9200
2,9500
2,9500
0,00

(2,9500)
8
-
4 000
11 750
285 (2)
3 380 (3)
400 (1)
2,9500
2,9200
2,9000
2,9900
3,0000
3,0200
1 250 (2)
2 370 (1)
2 600 (1)
2,6600
3,2400
09:14:56 ARC
(ARCUS)
2,8200
2,7400
2,8200
2,7400
2,8200(#)
-2,84
0,00
(2,8200)
7
-
1 899
5 240
700 (1)
3 128 (2)
2 000 (1)
2,7200
2,7000
2,6000
2,8200
2,9600
2,9800
2 700 (1)
300 (1)
100 (1)
2,5400
3,1000
09:00:00 ARH0320
(ARH0320)





(100,0000)
-
-

-  (-)
-  (-)
-  (-)




-  (-)
-  (-)
-  (-)
95,0000
105,0000
09:00:00 ARH0722
(ARH0722)





(101,0000)
-
-

2 (1)
-  (-)
-  (-)
98,0000

101,0000

37 (1)
-  (-)
-  (-)
96,0000
106,0000
09:14:44 ARR
(ARTERIA)
6,0000
5,8500
6,0000
5,8500
6,0000(#)
-2,50
0,00
(6,0000)
2
-
52
305
1 285 (1)
350 (2)
-  (-)
5,8500
5,0000
6,0000
6,1000
6,4500
793 (1)
1 230 (1)
398 (2)
5,4000
6,6000
09:00:00 ART
(ARTIFEX)
3,5000
3,5000
3,5000
3,5000
3,5000(#)
2,04
2,04
(3,4300)
1
-
3
11
2 300 (1)
1 000 (1)
308 (1)
3,3200
3,3000
3,2500
3,4800
3,5000
3,5350
2 350 (1)
4 090 (3)
243 (1)
3,0900
3,7700
09:03:38 ASB
(ASBIS)
2,4200
2,4200
2,4200
2,4200
-0,41

(2,4300)
1
-
1 000
2 420
340 (1)
1 000 (1)
450 (1)
2,4150
2,4100
2,4050
2,4350
2,4400
2,4450
2 233 (2)
1 099 (2)
2 498 (3)
2,1900
2,6700
09:00:00 ASM
(ASMGROUP)





(3,3000)
-
-

2 400 (1)
-  (-)
-  (-)
3,2800

3,4200
5,0000
2 700 (1)
470 (1)
-  (-)
2,9800
3,6200
09:01:04 ABS
(ASSECOBS)
28,6000
28,6000
28,6000
28,6000
0,00

(28,6000)
1
-
2
57
292 (1)
26 (1)
77 (1)
27,8000
27,0000
26,6000
28,4000
28,6000
28,8000
52 (1)
47 (1)
59 (1)
25,8000
31,4000