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 AST BNPPBSK0722 BRS CMR ECH1123 EUC0423 FCDRZ20 FGPWH21 FPGEH21 GBK0221 GNB1123 GKI INTLBCO31997 INTLDAX30783 INTLEUD29124 INTLKGH29389 INTLNKX30825 INTLPKO30395 INTLSLV33381 INTLW2030577 INTSDAX33548 INTSJSW32375 INTSPGE26211 INTSW2020867 KGH LAB MBHPE14 MWT OW20C212200 OW20H202150 OW20J202050 OW20T201350 OW20U201700 OW20X202400 PPS PKO0827 PRZ1229 RCESXPP0823 RCFL2PKN1 RCFL3CORN RCFL3PALL3 RCFL4DNP RCFL5COCO1 RCFL6FW20 RCFS2COPP RCFS3COFF RCFS3RDGB RCFS4SUGA RCFS6SILVE RCGSX5E1221 RCRCPS1220 RCTLGOLD20 RCTLWHT006 RCTSNAG6 RHD SID1131 SNT VID1122 WZ0524
ostatnie notowanie: 06.08.2020
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)
1,0300
1,0000
1,2500
1,2300
1,2300(#)
24,24
24,24
(0,9900)
536
-
1 204 079
1 417 925
4 550 (3)
2 100 (1)
500 (1)
1,2300
1,2200
1,2100
1,2400
1,2500
1,2600
6 208 (2)
11 750 (4)
8 300 (3)
1,0200
1,2500
17:30:00 08N
(08OCTAVA)
0,9500
0,9400
0,9500
0,9400
0,9400(#)
-1,05
-1,05
(0,9500)
5
-
370
348
7 830 (1)
2 500 (1)
1 962 (1)
0,9400
0,8900
0,8650
0,9900
1,1000
1,1300
9 300 (2)
393 (1)
800 (1)
0,8550
1,0400
17:30:00 11B
(11BIT)
502,0000
496,0000
507,0000
503,0000
503,0000(#)
0,70
0,70
(499,5000)
426
-
4 337
2 171 794
46 (2)
21 (1)
64 (6)
499,0000
498,0000
497,0000
503,0000
504,0000
505,0000
36 (5)
98 (2)
114 (3)
450,0000
549,0000
17:30:00 4FM
(4FUNMEDIA)
4,6000
4,5700
4,6000
4,5700
4,6000(#)
-0,22
0,44
(4,5800)
5
-
220
1 008
414 (1)
200 (1)
1 750 (1)
4,3900
4,3800
4,3700
4,5700
4,5800
4,6000
185 (1)
1 650 (1)
645 (2)
4,1300
5,0200
17:30:00 ABE0622
(ABE0622)





(100,0000)
-
-

-  (-)
-  (-)
-  (-)




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





(100,0000)
-
-

1 (1)
-  (-)
-  (-)
99,8000



-  (-)
-  (-)
-  (-)
95,0000
105,0000
17:30:00 ABE
(ABPL)
33,0000
32,1000
33,2000
33,0000
33,0000(#)
0,61
0,61
(32,8000)
67
-
16 093
530 028
1 159 (5)
100 (1)
8 (1)
33,0000
32,9000
32,8000
33,1000
33,3000
33,4000
230 (2)
100 (1)
1 005 (3)
29,6000
36,0000
17:30:00 ACG
(ACAUTOGAZ)
39,5000
39,3000
39,8000
39,3000
39,3000(#)
-0,25
-0,25
(39,4000)
14
-
277
10 919
227 (2)
52 (2)
140 (4)
39,2000
39,1000
39,0000
39,4000
39,5000
40,0000
44 (1)
107 (2)
100 (1)
35,5000
43,3000
17:30:00 ACH0820
(ACH0820)





(99,0000)
-
-

20 (1)
20 (1)
-  (-)
96,0000
52,4200
99,9000

270 (1)
-  (-)
-  (-)
94,0000
104,0000
17:30:00 ACH1122
(ACH1122)
99,4000
99,4000
99,4000
99,4000
0,00

(99,4000)
2
-
10
994
3 (1)
-  (-)
-  (-)
99,2500

99,4900
99,6500
100,0100
26 (2)
16 (1)
6 (1)
94,4000
104,4000
17:30:00 ACT
(ACTION)
5,4000
5,2000
5,4000
5,2000
5,2000(#)
-3,70
-3,70
(5,4000)
72
-
27 253
143 657
2 140 (3)
500 (1)
500 (1)
5,2000
5,1800
5,1600
5,3000
5,3400
5,3600
2 163 (2)
500 (1)
3 170 (3)
4,8600
5,9400
17:30:00 ADV
(ADIUVO)
4,7800
4,5000
4,7800
4,5100
4,7800(#)
-6,04
-0,42
(4,8000)
29
-
8 624
39 336
850 (1)
400 (1)
800 (2)
4,5500
4,5400
4,5300
4,6000
4,6500
4,7000
400 (2)
500 (1)
550 (2)
4,3200
5,2800
17:30:00 AGO
(AGORA)
7,4800
7,2600
7,4800
7,4400
7,4800(#)
-0,53
0,00
(7,4800)
18
-
2 632
19 601
269 (1)
270 (1)
1 132 (2)
7,4000
7,3200
7,3000
7,4400
7,4600
7,4800
534 (2)
231 (1)
1 342 (1)
6,7400
8,2200
17:30:00 AGT
(AGROTON)
3,8300
3,8100
3,9500
3,8500
-3,02

(3,9700)
7
-
2 662
10 230
105 (1)
200 (1)
900 (1)
3,8100
3,7300
3,7200
3,8500
3,9400
3,9500
853 (1)
300 (1)
340 (1)
3,5800
4,3600
17:30:00 ALG
(AIGAMES)
26,0000
24,8000
26,5000
25,0000
25,0000(#)
-3,10
-3,10
(25,8000)
132
-
12 870
325 112
267 (2)
626 (4)
895 (4)
24,8000
24,6000
24,5000
25,0000
25,2000
25,3000
756 (2)
300 (1)
477 (2)
23,3000
28,3000
17:30:00 ALL
(AILLERON)
7,0600
6,8400
7,0600
6,8400
-1,72

(6,9600)
10
-
4 407
30 657
211 (1)
500 (1)
1 307 (3)
6,8400
6,7000
6,6000
6,9200
7,0000
7,1000
1 084 (1)
1 280 (1)
1 214 (1)
6,2800
7,6400
17:30:00 AIN0421
(AIN0421)





(96,0000)
-
-

4 (1)
10 (1)
10 (1)
95,0000
94,9900
90,0000
96,4000
97,0000
98,0000
10 (1)
1 (1)
34 (3)
91,0000
101,0000
17:30:00 AWM
(AIRWAY)
0,8900
0,8500
0,9000
0,8700
0,8800(#)
-2,25
-1,12
(0,8900)
86
-
186 661
163 467
50 000 (1)
52 500 (2)
45 000 (1)
0,8720
0,8700
0,8680
0,8780
0,8800
0,8880
500 (1)
7 754 (3)
500 (1)
0,8020
0,9780
17:30:00 ALR
(ALIOR)
15,5000
15,0050
15,5150
15,0100
15,0100(#)
-2,15
-2,15
(15,3400)
958
-
256 841
3 894 499
3 234 (2)
3 441 (11)
15 (1)
15,0100
15,0000
14,9900
15,1000
15,1500
15,1900
278 (1)
4 449 (1)
50 (1)
13,8100
16,8700
17:30:00 ALR0321
(ALR0321)
101,4900
101,4900
101,4900
101,4900
0,09

(101,4000)
1
-
7
710
12 (2)
10 (1)
4 (1)
100,5300
100,0400
100,0300
101,4900
101,7000
101,9600
18 (2)
10 (1)
2 (1)
97,4000
105,4000
17:30:00 ALR0522
(ALR0522)





(101,9800)
-
-

2 (1)
10 (1)
2 (1)
101,3100
101,3000
101,2000
101,9800
101,9900
102,3000
10 (1)
5 (1)
10 (1)
96,9800
106,9800
17:30:00 ALR0524
(ALR0524)
101,8000
101,8000
101,8000
101,8000
-0,05

(101,8500)
1
-
1
102
9 (1)
44 (1)
44 (2)
101,8000
101,7500
101,7200
102,4800
102,4900
103,7900
10 (1)
10 (1)
5 (1)
96,8500
106,8500
17:30:00 ALR1025
(ALR1025)





(100,0000)
-
-

46 (1)
6 (1)
3 (1)
100,0000
99,5500
99,5400
100,5400
100,5500
100,7700
10 (1)
57 (1)
5 (1)
95,0000
105,0000
17:30:00 ALR1221
(ALR1221)





(102,3000)
-
-

1 (1)
10 (1)
10 (1)
102,3000
101,5000
100,0000
103,0000
106,0000
10 (1)
95 (2)
-  (-)
97,3000
107,3000
17:30:00 ALR1225
(ALR1225)





(97,0000)
-
-

1 (1)
-  (-)
-  (-)
97,0000

100,0000

1 (1)
-  (-)
-  (-)
92,0000
102,0000
17:30:00 AAT
(ALTA)
1,3000
1,1900
1,3000
1,2600
1,2600(#)
-3,08
-3,08
(1,3000)
5
-
1 101
1 310
800 (1)
800 (1)
1 950 (3)
1,2000
1,1800
1,1700
1,2300
1,2600
1,2700
1 (1)
304 (2)
10 (1)
1,1700
1,4300
17:30:00 ALI
(ALTUSTFI)
0,8600
0,8600
0,9180
0,9100
0,9100(#)
6,31
6,31
(0,8560)
61
-
76 287
68 072
1 520 (2)
1 (1)
7 200 (1)
0,9000
0,8960
0,8800
0,9100
0,9180
0,9200
2 259 (1)
3 000 (1)
500 (1)
0,7720
0,9400
17:30:00 AML
(ALUMETAL)
37,8000
37,1000
39,0000
37,1000
37,1000(#)
-1,33
-1,33
(37,6000)
47
-
8 889
344 924
282 (2)
255 (2)
30 (1)
37,1000
37,0000
36,6000
38,0000
38,3000
39,0000
40 (1)
16 (1)
40 (1)
33,9000
41,3000
17:30:00 AMB
(AMBRA)
18,0000
17,7500
18,2000
18,1000
18,0000(#)
1,40
0,84
(17,8500)
34
-
6 471
116 768
50 (1)
234 (1)
386 (2)
18,1000
17,8000
17,7500
18,2000
18,3000
18,4000
93 (2)
200 (1)
145 (1)
16,1000
19,6000
17:30:00 AMC
(AMICA)
156,0000
156,0000
158,4000
158,0000
158,0000(#)
1,94
1,94
(155,0000)
276
-
18 222
2 878 538
277 (2)
12 (2)
10 (1)
158,0000
157,6000
157,0000
158,6000
158,8000
159,0000
319 (2)
12 (1)
440 (9)
139,6000
170,4000
17:30:00 APL
(AMPLI)



0,3640(#)

-48,00
(0,7000)
-
-

1 300 (1)
300 (1)
500 (2)
0,7500
0,5500
0,5000
-1,0000
0,7000
0,7300
3 700 (2)
5 455 (5)
1 500 (1)
0,6300
0,7700
17:30:00 EAT
(AMREST)
18,9200
17,5400
18,9200
17,8600
17,8600(#)
-2,51
-2,51
(18,3200)
1477
-
344 920
6 222 896
113 (3)
765 (4)
286 (3)
17,8400
17,8200
17,8000
17,8600
17,8800
17,9000
285 (1)
496 (3)
90 (2)
16,5000
20,1500
17:30:00 AOW0921
(AOW0921)





(102,9800)
-
-

-  (-)
-  (-)
-  (-)


102,4800
102,5000
27 (1)
19 (1)
-  (-)

17:30:00 AOW1020
(AOW1020)





(98,0000)
-
-

100 (1)
100 (1)
50 (1)
99,0000
98,0000
96,0000
100,0000

525 (1)
-  (-)
-  (-)
94,0000
102,0000
17:30:00 AOW1022
(AOW1022)





(100,0000)
-
-

100 (1)
-  (-)
-  (-)
99,5000

101,0000

100 (1)
-  (-)
-  (-)
95,0000
105,0000
17:30:00 APT
(APATOR)
23,5000
22,6000
23,5000
23,5000
23,5000(#)
0,00
0,00
(23,5000)
132
-
10 286
239 718
100 (1)
58 (1)
42 (1)
23,0000
22,9000
22,8000
23,5000
23,6000
23,7000
1 074 (3)
150 (2)
100 (1)
21,2000
25,8000
17:30:00 APN
(APLISENS)
10,8000
10,6000
10,8000
10,6000
0,00

(10,6000)
2
-
95
1 008
595 (1)
615 (3)
16 (1)
10,5000
10,2000
10,1000
10,8000
10,9000
11,0000
602 (4)
1 174 (3)
171 (3)
9,5500
11,6000
17:30:00 APE
(APSENERGY)
2,3200
2,2400
2,3800
2,3000
2,4100(#)
-0,43
4,33
(2,3100)
41
-
24 310
56 212
1 603 (1)
2 000 (1)
491 (1)
2,3000
2,2700
2,2400
2,3600
2,3700
2,3800
836 (1)
1 000 (1)
1 914 (2)
2,0800
2,5400
17:30:00 ARH
(ARCHICOM)
19,1500
18,5000
19,9000
19,8500
19,8500(#)
4,47
4,47
(19,0000)
54
-
15 221
291 919
399 (2)
51 (1)
4 (1)
19,8500
19,6000
19,5000
19,9000
19,9500
20,0000
99 (1)
282 (2)
420 (3)
17,1000
20,9000
17:30:00 ATC
(ARCTIC)
3,8500
3,7900
3,8800
3,8000
-1,30

(3,8500)
31
-
22 519
86 191
700 (2)
10 000 (1)
600 (2)
3,8000
3,7600
3,7500
3,8400
3,8600
3,8700
230 (1)
650 (2)
2 000 (1)
3,4700
4,2300
17:30:00 ARH0222
(ARH0222)





(100,0000)
-
-

-  (-)
-  (-)
-  (-)




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





(100,0000)
-
-

-  (-)
-  (-)
-  (-)




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





(99,7000)
-
-

-  (-)
-  (-)
-  (-)




-  (-)
-  (-)
-  (-)
94,7000
104,7000
17:30:00 ARR
(ARTERIA)
5,1000
5,1000
5,1000
5,1000
5,1000(#)
0,99
0,99
(5,0500)
1
-
5
26
1 585 (1)
452 (1)
150 (1)
4,9200
4,8000
4,7600
5,0500
5,1000
5,1500
100 (1)
189 (1)
1 728 (2)
4,5600
5,5500
17:30:00 ART
(ARTIFEX)
10,0000
9,3000
10,7500
9,7000
9,7000(#)
14,12
14,12
(8,5000)
415
-
141 210
1 391 410
300 (1)
5 598 (3)
370 (1)
9,3200
9,3000
9,2000
9,7000
9,8000
9,9000
794 (1)
405 (2)
750 (2)
7,6600
9,3400
17:30:00 ASB
(ASBIS)
4,7500
4,5800
4,9600
4,9500
4,9500(#)
4,87
4,87
(4,7200)
441
-
329 823
1 582 497
1 000 (1)
1 000 (1)
749 (2)
4,9400
4,9100
4,9000
4,9500
4,9600
4,9800
9 792 (4)
4 352 (1)
5 370 (4)
4,2500
5,1900
17:30:00 ASM
(ASMGROUP)





(2,7800)
-
-

3 000 (1)
-  (-)
-  (-)
2,6400

2,7600
4,0800
4,9400
2 800 (1)
870 (1)
1 (1)
2,5200
3,0400
17:30:00 ABS
(ASSECOBS)
32,4000
32,0000
33,0000
33,0000
32,4000(#)
0,61
-1,22
(32,8000)
21
-
1 683
54 879
101 (1)
200 (1)
30 (2)
32,4000
32,2000
32,0000
33,2000
33,4000
33,6000
90 (3)
50 (1)
255 (2)
29,6000
36,0000
17:30:00 ACP
(ASSECOPOL)
69,9000
68,1000
70,4000
68,6000
68,6000(#)
-1,29
-1,30
(69,5000)
445
-
46 871
3 253 900
20 (1)
90 (2)
216 (4)
68,4000
68,3000
68,1000
68,6000
68,7000
68,8000
492 (7)
48 (2)
657 (7)
62,6000
76,4000
17:30:00 ASE
(ASSECOSEE)
43,8000
42,1000
44,5000
43,7000
43,7000(#)
1,63
1,63
(43,0000)
166
-
77 567
3 369 896
325 (2)
440 (1)
79 (1)
43,7000
43,6000
43,5000
44,0000
44,2000
44,5000
573 (1)
81 (2)
834 (5)
38,7000
47,3000