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 BNPPBNK20622 BPHFIZBI2 CDR1221 DS1029 ERG F6MWG20 FENAM20 FLTBM20 FPLYM20 GHE0322 GPW0122 ING INTLBND00059 INTLDNP24778 INTLHSC12898 INTLNOK02485 INTLPKO15123 INTLUSD24406 INTSCCC25874 INTSHSC20537 INTSPLA25387 INVFIZ KRA0423 LBT MCF1020 NEU OW20A202550 OW20K192000 OW20M201750 OW20U202500 OW20X192050 PCR1223 PHP0725 PND RCBMWIG401121 RCFL2BOSS RCFL2PEO RCFL3COFF RCFL3MSPET RCFL4CECE RCFL5COPP RCFS1COCO RCFS2LIGH2 RCFS3COFF RCFS3PKO RCFS4PZU RCFS6SUGA RCGSX7E0122 RCRCPS1021 RCTLCOFF008 RCTLRDGB RCTSCORN07 RCTSSUGA13 SNK SOL UCEXSTOXX1221 WPL
ostatnie notowanie: 12.11.2019
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)
-
-

-  (-)
-  (-)
-  (-)




-  (-)
-  (-)
-  (-)

08:30:05 08N
(08OCTAVA)



0,8300(#)

0,00
(0,8300)
-
-

4 816 (1)
1 623 (1)
10 000 (1)
0,8300
0,8220
0,8200
-1,0000
0,8520
0,8800
4 (1)
3 546 (1)
1 123 (3)
0,7480
0,9120
09:00:00 11B
(11BIT)
355,5000
355,5000
355,5000
355,5000
355,5000(#)
0,14
0,14
(355,0000)
13
-
84
29 862
12 (2)
62 (3)
2 (2)
356,0000
355,5000
355,0000
357,0000
358,0000
358,5000
10 (2)
5 (1)
18 (1)
319,5000
390,5000
09:00:00 4FM
(4FUNMEDIA)
6,0000
6,0000
6,0000
6,0000
6,0000(#)
-0,33
-0,33
(6,0200)
1
-
5
30
314 (1)
1 (1)
1 500 (1)
5,8000
5,7800
5,7600
6,0000
6,0200
6,0800
195 (1)
1 319 (2)
485 (2)
5,4200
6,6200
07:45:00 ABC
(ABCDATA)





(1,4280)
-
-

-  (-)
-  (-)
-  (-)




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





(100,5000)
-
-

-  (-)
-  (-)
-  (-)




-  (-)
-  (-)
-  (-)
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
09:00:00 ABE
(ABPL)





(20,3000)
-
-

500 (1)
50 (1)
620 (2)
20,4000
20,3000
20,2000
20,6000
20,7000
20,8000
151 (2)
549 (3)
538 (2)
18,3000
22,3000
09:01:22 ACG
(ACAUTOGAZ)
41,2000
41,2000
41,2000
41,2000
41,2000(#)
0,00
0,00
(41,2000)
6
-
527
21 712
52 (1)
170 (5)
618 (3)
40,4000
40,2000
40,0000
41,2000
41,4000
41,8000
1 525 (1)
15 (1)
190 (1)
37,2000
45,2000
09:00:00 ACH0820
(ACH0820)





(100,7500)
-
-

4 (1)
-  (-)
-  (-)
100,2000



-  (-)
-  (-)
-  (-)
95,7500
105,7500
09:00:00 ACT
(ACTION)
2,9000
2,9000
2,9000
2,9000
2,9000(#)
0,00
0,00
(2,9000)
1
-
100
290
200 (1)
1 000 (1)
499 (1)
2,9000
2,8900
2,8400
2,9500
2,9800
2,9900
184 (1)
600 (1)
437 (1)
2,6100
3,1900
09:00:00 ADV
(ADIUVO)
5,7000
5,7000
5,7000
5,7000
5,7000(#)
-1,72
-1,72
(5,8000)
1
-
48
274
452 (1)
200 (1)
30 (3)
5,7000
5,6600
5,6200
5,7800
5,9000
6,0000
1 310 (1)
20 (1)
1 250 (1)
5,2200
6,3800
09:03:10 AGO
(AGORA)
10,5000
10,5000
10,6000
10,6000
10,5000(#)
1,92
0,96
(10,4000)
11
-
2 185
22 945
47 (1)
233 (1)
200 (1)
10,5500
10,5000
10,4000
10,6000
10,7000
10,8000
480 (1)
935 (1)
522 (5)
9,3600
11,4000
09:00:00 AGT
(AGROTON)
4,3000
4,3000
4,3000
4,3000
4,3000(#)
-0,46
-0,46
(4,3200)
2
-
3 315
14 255
240 (1)
2 552 (2)
2 000 (1)
4,0000
3,9100
3,8000
4,3000
4,3200
4,3500
3 083 (2)
7 077 (3)
1 024 (1)
3,8880
4,7520
09:00:00 ALL
(AILLERON)





(7,0000)
-
-

661 (1)
179 (1)
2 210 (3)
7,0000
6,9600
6,9400
7,0800
7,1000
7,1200
17 (1)
188 (1)
400 (1)
6,3000
7,7000
09:00:00 AIN0421
(AIN0421)





(87,5000)
-
-

7 (1)
10 (1)
10 (1)
85,0000
80,0000
75,0000
87,5000
88,0000
88,5000
9 (1)
1 (1)
1 (1)
77,5000
97,5000
09:02:14 AWM
(AIRWAY)
0,6240
0,6240
0,6240
0,6240
0,6340(#)
0,65
2,26
(0,6200)
1
-
150
94
328 (1)
20 000 (1)
2 648 (2)
0,6100
0,6000
0,5920
0,6240
0,6280
0,6300
2 858 (2)
2 460 (2)
11 990 (1)
0,5580
0,6820
07:45:00 ALC
(ALCHEMIA)





(4,7600)
-
-

-  (-)
-  (-)
-  (-)




-  (-)
-  (-)
-  (-)

09:03:44 ALR
(ALIOR)
28,7600
28,5200
28,7800
28,7000
28,7600(#)
0,84
1,05
(28,4600)
175
-
50 314
1 441 471
1 915 (4)
377 (1)
1 407 (3)
28,6400
28,5600
28,5400
28,7000
28,7200
28,7400
1 091 (2)
921 (2)
187 (1)
25,6200
31,3000
09:00:00 ALR0321
(ALR0321)





(102,0000)
-
-

20 (1)
10 (1)
2 (1)
101,3000
101,2700
101,2500
101,9900
102,0000
102,8000
10 (1)
300 (1)
7 (2)
98,0000
106,0000
09:00:00 ALR0522
(ALR0522)





(101,7800)
-
-

5 (1)
25 (2)
3 (1)
101,7000
101,5000
101,3600
101,7800
101,8000
101,9000
48 (1)
22 (1)
10 (1)
96,7800
106,7800
09:00:00 ALR0524
(ALR0524)





(101,5000)
-
-

12 (1)
26 (2)
2 (1)
101,4800
101,3500
101,2500
101,6800
102,4200
102,4400
38 (1)
5 (1)
20 (2)
96,5000
106,5000
09:00:00 ALR0820
(ALR0820)





(100,8900)
-
-

5 (1)
20 (1)
-  (-)
100,1100
100,1000
100,8900

20 (1)
-  (-)
-  (-)
96,8900
104,8900
09:00:00 ALR1025
(ALR1025)





(100,2600)
-
-

11 (2)
18 (1)
11 (1)
100,7100
100,4000
100,3500
101,4700
101,9000
101,9800
5 (1)
2 (1)
5 (1)
95,2600
105,2600
09:00:00 ALR1221
(ALR1221)





(102,0900)
-
-

25 (2)
20 (1)
50 (1)
101,8000
101,7000
101,2500
102,0000
102,0900
102,9500
88 (1)
23 (1)
20 (1)
98,0900
106,0900
09:00:00 ALR1225
(ALR1225)





(100,3500)
-
-

-  (-)
-  (-)
-  (-)


102,0000

4 (1)
-  (-)
-  (-)
95,3500
105,3500
09:00:00 AAT
(ALTA)





(2,0800)
-
-

3 800 (1)
100 (1)
3 000 (1)
1,9900
1,9500
1,9000
2,0800
2,2000
2,2400
3 700 (1)
3 352 (1)
456 (1)
1,8800
2,2800
09:00:00 ALI
(ALTUSTFI)
1,3960
1,3960
1,3960
1,3960
1,3960(#)
0,00
0,00
(1,3960)
1
-
606
846
4 254 (1)
2 106 (2)
2 000 (1)
1,3820
1,3800
1,3760
1,3960
1,3980
1,4080
204 (1)
2 950 (2)
2 072 (1)
1,2580
1,5340
09:00:00 AML
(ALUMETAL)
37,6000
37,6000
37,6000
37,6000
37,6000(#)
0,53
0,53
(37,4000)
2
-
100
3 760
40 (2)
90 (1)
137 (2)
37,4000
36,4000
36,3000
37,6000
37,7000
37,8000
172 (2)
400 (1)
40 (2)
33,7000
41,1000
09:00:00 AMB
(AMBRA)
16,3000
16,3000
16,3000
16,3000
16,3000(#)
0,00
0,00
(16,3000)
3
-
220
3 586
68 (2)
383 (3)
803 (6)
16,1000
16,0500
16,0000
16,3000
16,3500
16,4000
348 (4)
304 (2)
265 (3)
14,7000
17,9000
09:03:03 AMC
(AMICA)
126,0000
126,0000
126,0000
126,0000
126,0000(#)
0,00
0,00
(126,0000)
8
-
60
7 560
110 (1)
589 (4)
26 (1)
125,0000
124,0000
123,4000
126,6000
127,0000
127,6000
10 (1)
50 (1)
10 (1)
113,4000
138,6000
07:45:00 APL
(AMPLI)





(0,2200)
-
-

-  (-)
-  (-)
-  (-)




-  (-)
-  (-)
-  (-)

09:02:40 EAT
(AMREST)
48,0000
48,0000
48,0000
48,0000
48,0000(#)
0,00
0,00
(48,0000)
13
-
534
25 632
2 361 (8)
31 (1)
50 (1)
47,7000
47,6500
47,6000
48,0000
48,1000
48,2000
6 193 (5)
245 (1)
1 000 (1)
43,2000
52,8000
09:00:00 AOW0220
(AOW0220)





(100,4000)
-
-

-  (-)
-  (-)
-  (-)




-  (-)
-  (-)
-  (-)
95,4000
105,4000
09:00:00 AOW1020
(AOW1020)





(100,8500)
-
-

50 (1)
-  (-)
-  (-)
99,0000

100,8500

144 (1)
-  (-)
-  (-)
95,8500
105,8500
09:00:00 APT
(APATOR)
21,0000
21,0000
21,0000
21,0000
21,0000(#)
0,48
0,48
(20,9000)
2
-
25
525
229 (3)
571 (2)
39 (1)
21,0000
20,8000
20,7000
21,4000
21,5000
21,6000
288 (3)
119 (1)
70 (1)
18,8500
22,9000
09:00:31 APN
(APLISENS)
10,6000
10,6000
10,6000
10,6000
0,00

(10,6000)
1
-
2
21
2 073 (1)
838 (1)
200 (1)
10,3000
10,2000
9,9000
10,6000
10,8000
10,9000
1 705 (4)
98 (1)
26 (1)
9,5500
11,6000
09:00:00 APE
(APSENERGY)
2,0200
2,0200
2,0200
2,0200
2,0200(#)
4,94
4,94
(1,9250)
1
-
2
4
1 180 (1)
86 (16)
4 100 (1)
1,9500
1,9200
1,9000
2,0000
2,0200
2,1000
3 899 (1)
13 (1)
260 (1)
1,7350
2,1100
09:00:00 ARH
(ARCHICOM)
14,9000
14,9000
14,9000
14,9000
14,9000(#)
0,00
0,00
(14,9000)
2
-
121
1 803
100 (1)
530 (1)
300 (1)
14,6500
14,6000
14,3500
14,9000
14,9500
15,1000
320 (2)
130 (1)
66 (1)
13,4500
16,3500
09:00:03 ATC
(ARCTIC)
3,5600
3,5500
3,5900
3,5900
2,57

(3,5000)
23
-
8 788
31 411
2 500 (1)
2 500 (1)
74 (1)
3,5200
3,4600
3,4500
3,5800
3,5900
3,6000
1 000 (1)
8 122 (2)
1 963 (3)
3,1500
3,8500
09:00:00 ARC
(ARCUS)





(2,3400)
-
-

1 000 (1)
3 150 (2)
9 949 (4)
2,3200
2,3000
2,2800
2,3800
2,4000
2,4600
3 189 (1)
740 (2)
3 000 (1)
2,1200
2,5600
09:00:00 ARH0320
(ARH0320)





(100,0000)
-
-

-  (-)
-  (-)
-  (-)




-  (-)
-  (-)
-  (-)
95,0000
105,0000
09:00:00 ARH0623
(ARH0623)





(100,0000)
-
-

-  (-)
-  (-)
-  (-)




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





(100,5000)
-
-

2 (1)
5 (1)
-  (-)
100,2000
99,9100
100,5000
100,9700
100,9800
49 (1)
6 (1)
20 (1)
95,5000
105,5000
09:00:00 ARR
(ARTERIA)
6,2000
6,2000
6,2000
6,2000
6,2000(#)
3,33
3,33
(6,0000)
1
-
2
12
1 320 (1)
85 (1)
-  (-)
5,7500
5,6000
6,2000
6,2500
6,3000
263 (1)
131 (1)
677 (1)
5,4000
6,6000
09:00:00 ART
(ARTIFEX)
2,6800
2,6800
2,6800
2,6800
2,6800(#)
-0,37
-0,37
(2,6900)
1
-
3
8
250 (1)
600 (2)
3 000 (1)
2,6500
2,6000
2,5800
2,6800
2,6900
2,7000
1 497 (1)
271 (1)
3 000 (1)
2,4250
2,9550
09:00:00 ASB
(ASBIS)
2,7800
2,7800
2,7800
2,7800
2,7800(#)
1,46
1,46
(2,7400)
6
-
1 987
5 524
3 800 (2)
1 485 (5)
1 771 (4)
2,7600
2,7500
2,7400
2,7800
2,7900
2,7950
3 013 (1)
1 100 (2)
388 (1)
2,4700
3,0100
09:00:00 ASM
(ASMGROUP)





(3,4200)
-
-

2 291 (1)
-  (-)
-  (-)
3,2800

3,3000
3,4200
5,0000
500 (1)
2 521 (1)
470 (1)
3,0800
3,7600
09:00:00 ABS
(ASSECOBS)
28,2000
28,2000
28,2000
28,2000
28,2000(#)
1,44
1,44
(27,8000)
1
-
5
141
158 (2)
950 (3)
100 (1)
27,2000
27,0000
26,8000
28,2000
28,6000
28,8000
288 (1)
50 (1)
702 (1)
25,2000
30,4000