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 BNPPBSK0423 BBT CPD DS1030 ENG FMF FEURU20 FMILZ20 FUSDM20 GNB0323 HDR INTLADS14902 INTLCDR22863 INTLDOW31039 INTLKGH29397 INTLNOK02501 INTLPZU15941 INTLW2028571 INTSBCO28043 INTSESX26021 INTSLTS27912 INTSPKN20024 INTSW2020875 KCI KRU1121 MBHPA33 MOL OTS OW20F201875 OW20G202000 OW20L202000 OW20R201800 OW20S201850 OW20X201700 PEOH213 PKN0622 PRT RCESX5E0623 RCFL2OPL1 RCFL3COFF3 RCFL3OIL3 RCFL4COPP3 RCFL4TOTF RCFL6COFF1 RCFS1COFF RCFS3ALV RCFS3NAG2 RCFS4LIGH1 RCFS5SBO1 RCFS8OIL1 RCGSXLV1220 RCRPKN0921 RCTLGOLD16 RCTLWHT003 RCTSGOLD26 RCTSTOTF2 SBR0325 SPH UCEXSX50E0125 WMA1128
ostatnie notowanie: 29.05.2020
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)
0,3400
0,3400
0,3400
0,3400
0,3400(#)
8,28
8,28
(0,3140)
19
-
47 564
16 172
12 200 (1)
2 318 (2)
2 345 (1)
0,3500
0,3140
0,3120
-1,0000
0,3400
0,3500
1 (1)
37 706 (7)
18 042 (4)
0,2840
0,3440
17:30:00 08N
(08OCTAVA)
0,8050
0,8050
0,8050
0,8050
0,8050(#)
0,00
0,00
(0,8050)
2
-
844
679
1 109 (1)
9 400 (1)
2 100 (1)
0,8050
0,8000
0,7900
0,8300
0,8400
0,8600
160 (1)
9 000 (1)
250 (1)
0,7250
0,8850
17:30:00 11B
(11BIT)
473,5000
460,0000
474,5000
473,0000
473,0000(#)
1,72
1,72
(465,0000)
843
-
8 327
3 898 121
39 (1)
174 (2)
170 (1)
471,5000
468,0000
467,0000
473,0000
473,5000
474,0000
147 (2)
39 (4)
208 (5)
418,5000
511,0000
17:30:00 4FM
(4FUNMEDIA)
4,1000
3,9500
4,1800
3,9500
4,1000(#)
-5,95
-2,38
(4,2000)
6
-
770
3 122
200 (1)
250 (1)
370 (1)
4,0000
3,9600
3,9500
4,1000
4,1100
4,1800
1 101 (2)
1 000 (1)
793 (2)
3,7800
4,6200
17:30:00 ABE0622
(ABE0622)





(100,0000)
-
-

-  (-)
-  (-)
-  (-)




-  (-)
-  (-)
-  (-)

17:30:00 ABE0720
(ABE0720)





(98,4900)
-
-

1 (1)
2 (1)
-  (-)
99,0000
98,5000
99,9900
100,0000
1 (1)
1 (1)
-  (-)

17:30:00 ABE1023
(ABE1023)





(100,0000)
-
-

-  (-)
-  (-)
-  (-)




-  (-)
-  (-)
-  (-)
95,0000
105,0000
17:30:00 ABE
(ABPL)
22,9000
22,6000
23,5000
23,5000
23,5000(#)
2,17
2,17
(23,0000)
22
-
2 329
54 106
413 (1)
40 (1)
130 (2)
23,5000
22,5000
22,4000
24,0000
24,3000
24,6000
250 (1)
132 (1)
50 (1)
20,7000
25,3000
17:30:00 ACG
(ACAUTOGAZ)
36,7000
36,1000
36,7000
36,2000
-1,63

(36,8000)
21
-
1 119
40 836
47 (1)
459 (6)
835 (9)
36,2000
36,1000
36,0000
36,5000
36,6000
36,7000
260 (2)
5 (1)
5 (1)
33,2000
40,4000
17:30:00 ACH0820
(ACH0820)





(100,0000)
-
-

-  (-)
-  (-)
-  (-)


100,0000
100,7000
4 (1)
14 (1)
-  (-)
95,0000
105,0000
17:30:00 ACH1122
(ACH1122)





(99,6500)
-
-

2 (1)
-  (-)
-  (-)
99,4000

99,5000
100,1000
4 (1)
100 (1)
-  (-)
94,6500
104,6500
17:30:00 ACT
(ACTION)
3,4600
3,3500
3,5700
3,5600
3,5600(#)
4,71
4,71
(3,4000)
48
-
43 402
151 171
900 (1)
1 228 (1)
3 000 (1)
3,4800
3,4700
3,4500
3,5600
3,5700
3,5800
997 (1)
2 042 (2)
2 458 (2)
3,0600
3,7400
17:30:00 ADV
(ADIUVO)
5,4600
5,0000
5,4600
5,0600
5,0600(#)
-8,33
-8,33
(5,5200)
86
-
20 593
105 084
208 (2)
2 282 (4)
150 (1)
5,0400
5,0200
5,0000
5,0600
5,0800
5,1000
484 (1)
50 (1)
50 (1)
4,9700
6,0600
17:30:00 AGO
(AGORA)
8,2800
7,9200
8,2800
8,0000
8,0000(#)
-3,61
-3,61
(8,3000)
85
-
16 832
135 293
400 (1)
648 (1)
348 (3)
7,9800
7,9400
7,9200
8,0000
8,0800
8,1200
6 436 (3)
50 (1)
50 (1)
7,4800
9,1200
17:30:00 AGT
(AGROTON)
3,8000
3,7000
3,9000
3,8900
3,8900(#)
2,10
2,10
(3,8100)
30
-
11 149
43 052
59 (1)
750 (1)
4 (1)
3,8800
3,8100
3,7500
3,8900
3,9000
3,9300
778 (3)
10 139 (2)
17 340 (1)
3,4300
4,1900
17:30:00 ALL
(AILLERON)
6,2400
6,2200
6,5000
6,2800
6,2800(#)
-1,57
-1,57
(6,3800)
17
-
2 886
18 101
236 (1)
400 (1)
371 (1)
6,2800
6,2600
6,2400
6,3600
6,5000
6,6000
230 (1)
1 419 (3)
500 (1)
5,7600
7,0000
17:30:00 AIN0421
(AIN0421)





(85,2800)
-
-

1 (1)
10 (1)
10 (1)
83,0200
83,0000
78,0000
85,4800
85,5000
86,0000
10 (1)
15 (1)
5 (1)
75,2800
95,2800
17:30:00 AWM
(AIRWAY)
0,7140
0,6440
0,7280
0,6760
0,6760(#)
-5,06
-5,06
(0,7120)
227
-
232 841
157 290
1 249 (2)
250 (1)
3 500 (2)
0,6580
0,6560
0,6540
0,6760
0,6780
0,6800
8 308 (2)
3 000 (1)
18 000 (2)
0,6420
0,7820
17:30:00 ALR
(ALIOR)
14,3800
13,9800
14,3850
14,3150
14,3150(#)
-1,34
-1,34
(14,5100)
4258
-
1 526 457
21 687 649
574 (1)
3 124 (1)
3 505 (1)
14,3150
14,3100
14,3050
14,3300
14,3350
14,3400
50 (1)
3 367 (1)
1 320 (3)
13,0600
15,9600
17:30:00 ALR0321
(ALR0321)





(100,4900)
-
-

5 (1)
10 (1)
10 (1)
101,0000
100,6100
100,6000
101,5000
102,4800
102,5000
10 (1)
20 (1)
2 (1)
95,4900
105,4900
17:30:00 ALR0522
(ALR0522)
100,4000
100,3500
100,4000
100,3500
-0,13

(100,4800)
4
-
44
4 416
10 (1)
443 (2)
1 (1)
100,4000
100,3500
100,3000
100,4700
100,4800
100,5400
10 (1)
9 (1)
6 (1)
95,4800
105,4800
17:30:00 ALR0524
(ALR0524)





(100,0100)
-
-

250 (1)
5 (1)
83 (2)
100,2000
100,0100
100,0000
100,8900
100,9000
100,9700
10 (1)
27 (1)
12 (1)
95,0100
105,0100
17:30:00 ALR0820
(ALR0820)





(99,7000)
-
-

50 (1)
10 (1)
20 (1)
99,8400
99,8300
99,8100
100,5000

53 (1)
-  (-)
-  (-)

17:30:00 ALR1025
(ALR1025)
99,8500
99,8500
99,9000
99,8500
0,00

(99,8500)
5
-
107
10 685
10 (1)
14 (1)
5 (1)
99,8500
98,5600
98,5500
99,9000
100,0000
100,5000
39 (1)
100 (1)
12 (1)

17:30:00 ALR1221
(ALR1221)
101,0000
101,0000
101,0000
101,0000
0,10

(100,9000)
1
-
4
404
7 (1)
10 (1)
10 (1)
101,0000
100,0000
98,5000
101,5000

20 (2)
-  (-)
-  (-)
95,9000
105,9000
17:30:00 ALR1225
(ALR1225)





(97,0000)
-
-

-  (-)
-  (-)
-  (-)


101,0000
102,5000
104,0000
1 (1)
1 (1)
1 (1)
92,0000
102,0000
17:30:00 AAT
(ALTA)
1,1400
1,0600
1,1400
1,1000
0,00

(1,1000)
9
-
16 187
17 641
1 000 (1)
15 900 (4)
10 450 (4)
1,0700
1,0600
1,0500
1,1000
1,1400
1,1500
8 000 (1)
10 905 (2)
10 184 (3)
0,9900
1,2100
17:30:00 ALI
(ALTUSTFI)
0,9500
0,9040
1,1450
1,1450
1,1450(#)
30,11
30,11
(0,8800)
288
-
508 731
525 839
11 611 (3)
1 111 (1)
1 500 (1)
1,0600
1,0550
1,0500
1,1450
1,1500
1,1900
8 642 (1)
10 000 (1)
7 075 (2)
0,9540
1,1650
17:30:00 AML
(ALUMETAL)
37,5000
37,3000
38,5000
38,5000
37,7000(#)
2,67
0,53
(37,5000)
29
-
7 137
268 433
111 (1)
200 (1)
300 (2)
37,7000
37,6000
37,5000
38,4000
38,5000
38,6000
55 (1)
219 (2)
213 (1)
33,8000
41,2000
17:30:00 AMB
(AMBRA)
17,5000
17,3000
17,6000
17,6000
17,6000(#)
0,00
0,00
(17,6000)
28
-
3 268
57 144
100 (1)
893 (1)
58 (1)
17,3000
17,2000
17,1000
17,6000
17,6500
17,7000
25 (1)
211 (1)
283 (1)
15,8500
19,3500
17:30:00 AMC
(AMICA)
103,8000
103,8000
107,0000
106,0000
106,0000(#)
3,11
3,11
(102,8000)
150
-
5 142
544 633
69 (2)
45 (1)
45 (1)
106,0000
105,4000
105,2000
106,4000
107,0000
107,6000
94 (1)
419 (5)
79 (2)
92,6000
113,0000
17:30:00 APL
(AMPLI)
0,2780
0,2780
0,2780
0,2780
0,2520(#)
6,92
-3,08
(0,2600)
2
-
1 654
460
5 000 (1)
2 000 (1)
100 (1)
0,2520
0,2100
0,1710
0,2520
0,2740
0,2780
1 883 (1)
26 061 (1)
1 128 (1)
0,2340
0,2860
17:30:00 EAT
(AMREST)
26,9500
25,5500
27,8000
26,3000
26,3000(#)
-2,59
-2,59
(27,0000)
5920
-
7 543 470
198 835 407
70 460 (8)
292 (2)
380 (3)
26,3000
26,2500
26,2000
26,6000
27,0000
27,0500
162 375 (14)
6 330 (3)
150 (1)
24,3000
29,7000
17:30:00 AOW0921
(AOW0921)





(94,2000)
-
-

-  (-)
-  (-)
-  (-)




-  (-)
-  (-)
-  (-)

17:30:00 AOW1020
(AOW1020)





(91,0000)
-
-

100 (1)
50 (1)
50 (1)
94,2000
94,0000
90,0000


-  (-)
-  (-)
-  (-)
86,0000
96,0000
17:30:00 AOW1022
(AOW1022)





(99,5000)
-
-

50 (1)
500 (2)
-  (-)
100,0000
99,5000
101,0000

50 (1)
-  (-)
-  (-)
94,5000
104,5000
17:30:00 APT
(APATOR)
19,4000
19,4000
20,2000
19,8500
19,8500(#)
0,25
0,25
(19,8000)
25
-
2 479
49 387
152 (1)
51 (1)
224 (2)
19,8500
19,5000
19,4000
20,1000
20,2000
20,3000
712 (1)
2 048 (3)
1 120 (3)
17,8500
21,7000
17:30:00 APN
(APLISENS)
9,9500
9,7500
9,9500
9,9000
9,9500(#)
-0,50
0,00
(9,9500)
7
-
1 968
19 375
200 (1)
150 (1)
50 (1)
9,8000
9,6500
9,6000
9,9000
9,9500
10,3000
398 (1)
423 (2)
67 (2)
9,0000
10,9000
17:30:00 APE
(APSENERGY)
1,7100
1,6050
1,7100
1,7100
1,7100(#)
1,18
1,18
(1,6900)
17
-
7 983
13 404
3 600 (1)
3 077 (1)
2 214 (1)
1,6700
1,6600
1,6250
1,7100
1,7500
1,7600
747 (1)
6 000 (2)
2 060 (2)
1,5250
1,8550
17:30:00 ARH
(ARCHICOM)
15,9000
15,6500
15,9500
15,9000
15,9000(#)
2,91
2,91
(15,4500)
24
-
10 258
163 114
139 (1)
640 (1)
95 (1)
15,8000
15,7500
15,6500
15,8500
15,9000
16,0000
300 (1)
870 (1)
95 (1)
13,9500
16,9500
17:30:00 ATC
(ARCTIC)
4,5200
4,4400
4,5500
4,4800
4,4800(#)
-0,44
-0,44
(4,5000)
26
-
5 508
24 790
2 000 (1)
920 (1)
1 000 (1)
4,4500
4,4400
4,4300
4,4800
4,5200
4,5400
961 (2)
4 928 (4)
2 000 (1)
4,0500
4,9500
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)





(97,5000)
-
-

2 (1)
10 (1)
2 (1)
97,0100
97,0000
91,0000
101,0000

3 (1)
-  (-)
-  (-)

17:30:00 ARR
(ARTERIA)
4,5400
4,5400
4,5400
4,5400
4,5400(#)
0,00
0,00
(4,5400)
1
-
2
9
200 (1)
1 850 (1)
540 (1)
4,3200
4,3000
4,2000
4,5000
4,5400
4,6000
1 669 (1)
270 (2)
50 (1)
4,1000
4,9800
17:30:00 ART
(ARTIFEX)
6,2000
6,0400
6,4000
6,1800
6,1800(#)
1,64
1,64
(6,0800)
53
-
12 609
78 245
881 (2)
100 (1)
1 000 (1)
6,0400
6,0200
6,0000
6,1800
6,2000
6,2400
470 (1)
910 (3)
525 (2)
5,4800
6,6800
17:30:00 ASB
(ASBIS)
3,2800
3,2500
3,3200
3,3000
3,3000(#)
0,61
0,61
(3,2800)
113
-
86 411
283 226
10 200 (2)
2 090 (3)
220 (1)
3,2900
3,2800
3,2750
3,3000
3,3200
3,3600
1 802 (2)
780 (1)
999 (2)
2,9550
3,6050
17:30:00 ASM
(ASMGROUP)





(3,0400)
-
-

2 700 (1)
-  (-)
-  (-)
3,0400

3,1600
4,0800
4,9400
2 600 (1)
870 (1)
1 (1)
2,7400
3,3400
17:30:00 ABS
(ASSECOBS)
34,0000
33,6000
34,4000
34,2000
34,0000(#)
0,00
-0,58
(34,2000)
22
-
727
24 720
182 (1)
1 237 (2)
154 (4)
34,2000
34,0000
33,8000
34,4000
34,6000
34,8000
620 (6)
22 (1)
462 (5)
30,8000
37,6000
17:30:00 ACP
(ASSECOPOL)
72,0000
71,5000
73,7000
73,0000
73,0000(#)
3,55
3,55
(70,5000)
998
-
170 728
12 446 088
1 689 (3)
2 753 (2)
534 (2)
72,9000
72,8000
72,7000
73,0000
73,1000
73,2000
5 661 (1)
298 (1)
2 156 (2)
63,5000
77,5000