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 BNPPBSK0524 BRS CNT ECH1120 ETFDAX FCDRH21 FGMSU20 FPETZ20 GBK0421 GNB1222 IPL INTLBCO31344 INTLCDR31377 INTLESX28852 INTLJSW32151 INTLNOK00208 INTLPKO30387 INTLTNF25320 INTLW2030775 INTSDBK10306 INTSJSW32375 INTSPGE26989 INTSW2019893 KCI KRU1220 MBHPE05 MSZ OW20C211500 OW20G202025 OW20I201950 OW20R212100 OW20T201450 OW20X201100 PEO1033 PIA0922 PMA RCDAXAOPEN RCFL2OIL RCFL3COFF RCFL3NAG1 RCFL4COFF2 RCFL4SUGA2 RCFL6COCO RCFS1COPP RCFS3ALV1 RCFS3OIL RCFS4NAG RCFS5SILVE1 RCGBSH10921 RCLCOAOPEN RCSCRAOPEN RCTLNAG6 RCTSCOCO10 RCTSPLAT RCWHTAOPEN SFS SWK1123 UST1126 WS0922
ostatnie notowanie: 07.07.2020
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)
0,5900
0,5750
0,7000
0,6300
0,6300(#)
5,88
5,88
(0,5950)
268
-
1 083 876
702 049
3 468 (1)
2 500 (1)
14 457 (7)
0,6250
0,6150
0,6100
0,6300
0,6350
0,6400
3 000 (1)
7 095 (2)
32 500 (3)
0,5400
0,6500
17:30:00 08N
(08OCTAVA)
0,8000
0,8000
0,8000
0,8000
0,8000(#)
-4,76
-4,76
(0,8400)
4
-
37
30
3 723 (2)
2 200 (1)
308 (1)
0,8000
0,7900
0,6500
0,8400
0,8600
0,8800
1 471 (1)
250 (1)
295 (2)
0,7600
0,9200
17:30:00 11B
(11BIT)
538,0000
526,0000
538,0000
535,0000
535,0000(#)
-0,74
-0,74
(539,0000)
674
-
12 865
6 836 235
400 (1)
26 (4)
311 (3)
534,0000
531,0000
530,0000
535,0000
536,0000
537,0000
484 (10)
861 (4)
70 (3)
485,5000
592,0000
17:30:00 4FM
(4FUNMEDIA)
4,9500
4,6800
4,9500
4,8000
4,9500(#)
2,56
5,77
(4,6800)
14
-
5 764
27 623
800 (1)
205 (1)
501 (1)
4,6900
4,6800
4,6500
4,8000
4,8500
4,9000
2 571 (2)
100 (1)
150 (1)
4,2200
5,1400
17:30:00 ABE0622
(ABE0622)





(100,0000)
-
-

-  (-)
-  (-)
-  (-)




-  (-)
-  (-)
-  (-)
95,0000
105,0000
17:30:00 ABE0720
(ABE0720)
99,5000
99,5000
99,5000
99,5000
1,03

(98,4900)
1
-
1
100
2 (1)
3 (1)
2 (1)
99,5000
99,1000
98,5000
100,0000

1 (1)
-  (-)
-  (-)
93,4900
103,4900
17:30:00 ABE1023
(ABE1023)





(100,0000)
-
-

1 (1)
-  (-)
-  (-)
99,8000



-  (-)
-  (-)
-  (-)
95,0000
105,0000
17:30:00 ABE
(ABPL)
26,7000
26,4000
26,7000
26,4000
26,7000(#)
0,00
1,14
(26,4000)
7
-
296
7 842
24 (2)
45 (1)
70 (1)
26,4000
26,2000
26,1000
26,7000
26,8000
26,9000
29 (1)
50 (1)
100 (1)
23,8000
29,0000
17:30:00 ACG
(ACAUTOGAZ)
41,1000
41,1000
41,1000
41,1000
0,24

(41,0000)
1
-
2
82
20 (1)
210 (1)
43 (1)
40,3000
39,9000
39,0000
41,0000
41,2000
41,5000
200 (1)
73 (1)
100 (1)
36,9000
45,1000
17:30:00 ACH0820
(ACH0820)





(99,0000)
-
-

50 (1)
-  (-)
-  (-)
99,0000

100,5000
100,7000
40 (1)
14 (1)
-  (-)
94,0000
104,0000
17:30:00 ACH1122
(ACH1122)
99,6500
99,6500
99,7500
99,7500
-0,04

(99,7900)
4
-
25
2 493
7 (1)
5 (1)
-  (-)
99,7000
96,4100
99,7500
100,0100
100,0300
15 (1)
10 (1)
10 (2)
95,7500
103,7500
17:30:00 ACT
(ACTION)
4,5500
4,5000
4,6600
4,5500
4,5500(#)
0,66
0,66
(4,5200)
63
-
31 561
143 529
700 (1)
2 090 (3)
350 (1)
4,5100
4,5000
4,4900
4,6000
4,6100
4,6200
90 (1)
3 738 (3)
7 319 (1)
4,0700
4,9700
17:30:00 ADV
(ADIUVO)
5,0000
4,8000
5,0000
4,9000
4,9000(#)
-2,00
-2,00
(5,0000)
50
-
18 033
87 812
1 (1)
4 (1)
50 (1)
4,8800
4,8600
4,8500
4,9000
4,9400
4,9600
200 (1)
50 (1)
1 330 (3)
4,5000
5,5000
17:30:00 AGO
(AGORA)
9,1000
8,9000
9,2800
9,0800
9,1000(#)
0,00
0,22
(9,0800)
116
-
16 789
153 107
1 246 (3)
308 (3)
331 (2)
8,9000
8,8000
8,6000
9,0600
9,0800
9,1600
55 (1)
549 (2)
187 (1)
8,1800
9,9800
17:30:00 AGT
(AGROTON)
3,9400
3,5500
3,9400
3,5700
3,5700(#)
-7,99
-7,99
(3,8800)
77
-
32 470
119 242
4 410 (2)
1 090 (3)
300 (1)
3,5600
3,5500
3,5400
3,5700
3,6800
3,6900
4 169 (2)
1 000 (1)
444 (1)
3,5000
4,2600
17:30:00 ALL
(AILLERON)
7,5400
7,2400
8,8800
7,9600
8,3800(#)
2,58
7,99
(7,7600)
153
-
55 544
460 633
1 035 (2)
945 (1)
555 (1)
7,9600
7,9400
7,9000
8,0600
8,2000
8,3000
298 (1)
2 309 (2)
2 849 (3)
7,0000
8,5200
17:30:00 AIN0421
(AIN0421)





(85,9900)
-
-

5 (1)
10 (1)
5 (1)
84,1000
83,5000
80,0000
85,9800
85,9900
86,0000
3 (1)
10 (1)
5 (1)
75,9900
95,9900
17:30:00 AWM
(AIRWAY)
0,8140
0,7720
0,8300
0,8140
0,8140(#)
-1,69
-1,69
(0,8280)
156
-
275 002
220 742
364 (1)
3 500 (1)
2 552 (3)
0,8100
0,8060
0,8000
0,8140
0,8200
0,8280
4 934 (1)
25 227 (5)
4 380 (2)
0,7460
0,9100
17:30:00 ALR
(ALIOR)
16,7000
16,4100
16,7000
16,5600
16,5600(#)
-0,84
-0,84
(16,7000)
1214
-
380 190
6 299 037
9 796 (4)
2 116 (2)
355 (2)
16,5600
16,5500
16,5450
16,6500
16,6900
16,6950
282 (1)
203 (1)
100 (1)
15,0300
18,3700
17:30:00 ALR0321
(ALR0321)
101,0000
101,0000
101,0000
101,0000
-0,30

(101,3000)
2
-
2
202
25 (1)
10 (1)
20 (2)
100,4000
100,0200
100,0100
101,4900
101,5000
101,7000
10 (1)
10 (1)
10 (1)
97,0000
105,0000
17:30:00 ALR0522
(ALR0522)





(102,0500)
-
-

10 (1)
20 (1)
3 (1)
100,8100
100,8000
100,7700
102,2600
102,2700
102,4700
20 (2)
25 (1)
10 (1)
97,0500
107,0500
17:30:00 ALR0524
(ALR0524)
101,4800
101,4800
101,4800
101,4800
0,87

(100,6000)
1
-
3
304
2 (1)
10 (1)
10 (1)
100,8100
100,8000
100,6000
101,4800
101,4900
101,7000
7 (1)
10 (1)
11 (1)
95,6000
105,6000
17:30:00 ALR0820
(ALR0820)





(100,1500)
-
-

18 (1)
100 (1)
20 (1)
99,9100
99,9000
99,8900
100,4000

53 (1)
-  (-)
-  (-)
95,1500
105,1500
17:30:00 ALR1025
(ALR1025)
99,5000
99,3000
99,6000
99,4800
99,4800(#)
-0,52
-0,52
(100,0000)
12
-
731
72 783
100 (2)
10 (1)
6 (1)
99,4900
99,1300
99,1200
99,4800
99,4900
99,9700
35 (1)
10 (1)
5 (1)
95,4800
103,4800
17:30:00 ALR1221
(ALR1221)





(101,8000)
-
-

10 (1)
10 (1)
10 (1)
100,8000
100,3500
100,0000
102,3000

40 (2)
-  (-)
-  (-)
96,8000
106,8000
17:30:00 ALR1225
(ALR1225)





(97,0000)
-
-

1 (1)
-  (-)
-  (-)
97,0000

100,2000
100,7500
102,5000
1 (1)
1 (1)
1 (1)
92,0000
102,0000
17:30:00 AAT
(ALTA)
1,1600
1,0900
1,1600
1,1400
1,1600(#)
-1,72
0,00
(1,1600)
9
-
9 982
11 039
250 (1)
600 (1)
400 (1)
1,1000
1,0900
1,0800
1,1100
1,1400
1,1500
12 (1)
288 (1)
9 750 (3)
1,0500
1,2700
17:30:00 ALI
(ALTUSTFI)
1,3500
1,2500
1,3500
1,3000
1,3000(#)
-2,99
-2,99
(1,3400)
46
-
63 390
83 298
1 402 (1)
700 (1)
10 000 (1)
1,2800
1,2750
1,2700
1,3000
1,3100
1,3300
261 (1)
695 (1)
9 050 (4)
1,2100
1,4700
17:30:00 AML
(ALUMETAL)
40,0000
38,8000
40,5000
39,0000
39,0000(#)
-2,26
-2,26
(39,9000)
28
-
3 178
125 864
141 (1)
12 (1)
25 (1)
39,0000
38,9000
38,8000
40,4000
40,5000
40,8000
167 (1)
592 (3)
46 (1)
36,0000
43,8000
17:30:00 AMB
(AMBRA)
16,9000
16,5000
17,4500
17,0000
17,0000(#)
0,59
0,59
(16,9000)
65
-
9 369
157 273
150 (2)
119 (3)
142 (2)
16,8000
16,6000
16,5500
17,4500
17,5000
17,6000
305 (3)
217 (3)
54 (2)
15,2500
18,5500
17:30:00 AMC
(AMICA)
127,8000
125,2000
128,0000
125,2000
125,2000(#)
-1,73
-1,73
(127,4000)
79
-
1 363
172 757
148 (1)
530 (7)
32 (1)
125,2000
125,0000
124,8000
126,6000
127,0000
127,4000
494 (2)
33 (1)
52 (2)
114,8000
140,0000
17:30:00 APL
(AMPLI)
0,2300
0,2300
0,2300
0,2300
0,2500(#)
4,55
13,64
(0,2200)
2
-
510
117
4 400 (1)
4 515 (2)
500 (1)
0,2500
0,2300
0,2200
0,2500
0,2740
0,2800
16 100 (3)
2 000 (1)
8 940 (1)
0,1980
0,2420
17:30:00 EAT
(AMREST)
23,2500
22,4500
23,3500
22,5000
22,5000(#)
-3,02
-3,02
(23,2000)
980
-
228 526
5 213 215
1 457 (12)
1 818 (9)
271 (3)
22,4500
22,4000
22,3500
22,5000
22,7500
22,8500
7 890 (2)
187 (2)
389 (6)
20,9000
25,5000
17:30:00 AOW0921
(AOW0921)





(94,2000)
-
-

-  (-)
-  (-)
-  (-)




-  (-)
-  (-)
-  (-)
90,2000
98,2000
17:30:00 AOW1020
(AOW1020)





(98,0000)
-
-

50 (1)
50 (1)
50 (1)
98,0000
96,0000
94,0000


-  (-)
-  (-)
-  (-)
93,0000
103,0000
17:30:00 AOW1022
(AOW1022)





(100,5000)
-
-

100 (1)
-  (-)
-  (-)
100,0000

101,5000

100 (1)
-  (-)
-  (-)
95,5000
105,5000
17:30:00 APT
(APATOR)
20,7000
20,6000
20,7000
20,6000
-0,96

(20,8000)
18
-
2 725
56 178
300 (1)
94 (1)
300 (2)
20,6000
20,5000
20,4000
20,7000
20,8000
20,9000
726 (1)
375 (5)
196 (2)
18,7500
22,8000
17:30:00 APN
(APLISENS)
10,4000
10,0000
10,4000
10,4000
10,4000(#)
0,00
0,00
(10,4000)
4
-
604
6 042
150 (2)
20 (1)
80 (1)
10,0000
9,9000
9,8000
10,4000
10,5000
10,6000
472 (1)
625 (2)
11 (1)
9,4000
11,4000
17:30:00 APE
(APSENERGY)
3,3100
3,1200
3,3100
3,2400
3,2400(#)
-0,31
-0,31
(3,2500)
104
-
36 743
117 150
1 349 (1)
332 (1)
5 130 (6)
3,1500
3,1200
3,1000
3,2400
3,2500
3,2600
778 (1)
1 381 (2)
3 250 (2)
2,9300
3,5700
17:30:00 ARH
(ARCHICOM)
17,4000
17,4000
17,4000
17,4000
0,00

(17,4000)
1
-
80
1 392
250 (2)
50 (1)
9 (1)
17,0000
16,9000
16,8000
17,4000
17,5000
18,5000
79 (3)
554 (2)
241 (2)
15,7000
19,1000
17:30:00 ATC
(ARCTIC)
4,3000
4,1400
4,3000
4,1800
4,3000(#)
0,00
2,87
(4,1800)
32
-
15 388
65 120
180 (1)
650 (2)
200 (1)
4,1400
4,1100
4,1000
4,2200
4,2700
4,2800
15 000 (1)
1 900 (1)
1 001 (2)
3,7700
4,5900
17:30:00 ARH0222
(ARH0222)





(100,0000)
-
-

-  (-)
-  (-)
-  (-)




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





(100,0000)
-
-

-  (-)
-  (-)
-  (-)




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





(97,5000)
-
-

2 (1)
3 (1)
-  (-)
97,3100
95,0000
99,9500

3 (1)
-  (-)
-  (-)
92,5000
102,5000
17:30:00 ARR
(ARTERIA)
5,0500
5,0500
5,0500
5,0500
5,0500(#)
0,00
0,00
(5,0500)
5
-
10
51
303 (1)
1 550 (1)
1 000 (1)
4,8800
4,8600
4,7000
5,0500
5,1000
5,4500
315 (1)
1 718 (1)
444 (1)
4,5600
5,5500
17:30:00 ART
(ARTIFEX)
6,7000
6,5000
6,7000
6,6600
6,7000(#)
0,30
0,90
(6,6400)
36
-
6 599
43 548
36 (1)
101 (1)
1 507 (2)
6,6000
6,5400
6,5200
6,6600
6,6800
6,7000
1 845 (1)
2 744 (1)
6 078 (2)
5,9800
7,3000
17:30:00 ASB
(ASBIS)
3,3600
3,3000
3,3700
3,3100
3,2400(#)
-1,78
-3,86
(3,3700)
102
-
56 523
187 983
3 212 (6)
1 500 (2)
20 322 (24)
3,3100
3,3050
3,3000
3,3250
3,3300
3,3350
302 (1)
576 (1)
4 000 (2)
3,0350
3,7050
17:30:00 ASM
(ASMGROUP)





(3,0400)
-
-

2 600 (1)
-  (-)
-  (-)
2,9200

3,0400
3,1000
4,0800
2 600 (1)
1 000 (1)
870 (1)
2,7400
3,3400
17:30:00 ABS
(ASSECOBS)
31,4000
30,8000
31,4000
31,4000
31,4000(#)
0,64
0,64
(31,2000)
24
-
2 632
82 166
355 (1)
35 (1)
565 (6)
31,2000
31,0000
30,8000
31,4000
31,6000
32,0000
390 (2)
192 (1)
162 (1)
28,2000
34,2000
17:30:00 ACP
(ASSECOPOL)
67,6000
66,6000
67,9000
67,0000
67,0000(#)
-1,33
-1,33
(67,9000)
539
-
56 366
3 793 293
200 (1)
102 (4)
1 404 (4)
66,8000
66,7000
66,6000
67,0000
67,1000
67,2000
7 999 (5)
116 (2)
116 (2)
61,2000
74,6000