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 ASE BNPPBSK0422 BPHFIZBI4 CDL DVL0523 EGS F6MWH20 FENAZ19 FLTBZ19 FPLYZ19 GHE0621 GPW1022 INP INTLBND05595 INTLDOW00380 INTLHSC18861 INTLOPL21584 INTLPKO17541 INTLVOW11163 INTSCDR24810 INTSNAG04085 INTSSLV02345 IPP0620 KRI0322 LPP MCP OEX OW20C202500 OW20K192275 OW20M202300 OW20W191875 OW20X192600 PEO1028 PIA1128 PRF1220 RCBWIGZL0423 RCFL2CORN RCFL2SAP1 RCFL3DPW1 RCFL3PEO RCFL4FACC RCFL5MWIG40 RCFS2ADS1 RCFS2PALL1 RCFS3EAD RCFS3SOY RCFS4WHT1 RCGASOOPEN RCGTECBSK0221 RCROPL1220 RCTLENIMI1 RCTLSILV07 RCTSHEN32 RCTWSX5E1021 SCH1131 SUW VTG WS0428
ostatnie notowanie: 14.11.2019
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)
-
-

-  (-)
-  (-)
-  (-)




-  (-)
-  (-)
-  (-)

08:30:00 08N
(08OCTAVA)



0,8300(#)

-0,24
(0,8320)
-
-

16 (1)
4 810 (1)
10 000 (1)
0,8320
0,8300
0,8200
-1,0000
0,8520
0,8800
47 (2)
3 546 (1)
1 035 (2)
0,7500
0,9140
08:30:28 11B
(11BIT)



355,0000(#)

0,00
(355,0000)
-
-

17 (2)
41 (3)
94 (3)
356,0000
355,0000
350,0000
355,0000
356,0000
358,0000
36 (3)
10 (1)
53 (2)
319,5000
390,5000
08:30:00 4FM
(4FUNMEDIA)





(6,0200)
-
-

314 (1)
1 (1)
1 500 (1)
5,8000
5,7800
5,7600
6,0000
6,0200
6,0800
660 (2)
1 139 (2)
485 (2)
5,4200
6,6200
07:45:00 ABC
(ABCDATA)





(1,4280)
-
-

-  (-)
-  (-)
-  (-)




-  (-)
-  (-)
-  (-)
1,2860
1,5700
08:30:00 ABE0622
(ABE0622)





(100,5000)
-
-

-  (-)
-  (-)
-  (-)




-  (-)
-  (-)
-  (-)
96,5000
104,5000
08:30:00 ABE0720
(ABE0720)





(100,0000)
-
-

2 (1)
-  (-)
-  (-)
99,0000

100,5000

1 (1)
-  (-)
-  (-)
95,0000
105,0000
08:30:00 ABE1023
(ABE1023)





(100,0000)
-
-

-  (-)
-  (-)
-  (-)




-  (-)
-  (-)
-  (-)
95,0000
105,0000
08:30:00 ABE
(ABPL)





(20,4000)
-
-

20 (1)
864 (7)
180 (2)
20,3000
20,1000
20,0000
20,5000
20,6000
20,7000
60 (1)
25 (1)
1 034 (4)
18,4000
22,4000
08:30:35 ACG
(ACAUTOGAZ)



40,6000(#)

0,00
(40,6000)
-
-

50 (1)
35 (1)
106 (3)
40,6000
40,4000
40,2000
40,6000
41,0000
41,2000
53 (2)
2 048 (2)
25 (1)
36,6000
44,6000
08:30:00 ACH0820
(ACH0820)





(100,7500)
-
-

4 (1)
-  (-)
-  (-)
100,2000



-  (-)
-  (-)
-  (-)
95,7500
105,7500
08:30:00 ACT
(ACTION)





(2,9700)
-
-

720 (2)
1 000 (1)
170 (1)
2,9100
2,9000
2,8700
2,9700
2,9800
3,0000
229 (1)
548 (1)
850 (2)
2,6800
3,2600
08:30:00 ADV
(ADIUVO)





(5,7000)
-
-

10 (1)
260 (1)
200 (1)
5,7000
5,5000
5,3400
5,8400
6,1400
6,2000
40 (1)
1 250 (1)
799 (1)
5,1400
6,2600
08:30:00 AGO
(AGORA)





(10,5000)
-
-

795 (3)
50 (1)
1 701 (4)
10,5000
10,4500
10,4000
10,7500
10,8000
10,8500
400 (2)
2 050 (2)
1 060 (3)
9,4600
11,5500
08:30:13 AGT
(AGROTON)



3,6350(#)

-4,34
(3,8000)
-
-

400 (1)
700 (1)
800 (1)
3,6350
3,6200
3,5400
-1,0000
3,7900
3,8000
200 (1)
450 (1)
189 (1)
3,4200
4,1800
08:30:00 ALL
(AILLERON)





(7,0000)
-
-

192 (2)
2 210 (3)
192 (1)
6,9600
6,9400
6,9200
7,1000
7,1200
7,1400
185 (1)
400 (1)
93 (1)
6,3000
7,7000
08:30:00 AIN0421
(AIN0421)





(85,0000)
-
-

10 (1)
10 (1)
10 (1)
83,5000
75,0000
70,0000
86,0000
87,0000
87,5000
10 (1)
1 (1)
9 (1)
75,0000
95,0000
08:30:00 AWM
(AIRWAY)





(0,6280)
-
-

2 648 (2)
3 859 (3)
13 020 (1)
0,5920
0,5820
0,5800
0,6280
0,6300
0,6340
3 398 (3)
11 990 (1)
5 000 (1)
0,5660
0,6900
17:30:00 ALC
(ALCHEMIA)





(4,7600)
-
-

-  (-)
-  (-)
-  (-)




-  (-)
-  (-)
-  (-)

08:50:14 ALR
(ALIOR)



29,4000(#)

0,68
(29,2000)
-
-

346 (4)
800 (1)
100 (1)
-1,0000
30,0000
29,4000
-1,0000
29,2000
29,3000
600 (2)
350 (2)
100 (1)
26,2800
32,1200
08:31:06 ALR0321
(ALR0321)



101,9900(#)

-0,01
(102,0000)
-
-

3 (2)
10 (1)
15 (1)
102,0000
101,3300
101,3200
101,9900
102,0000
102,8000
10 (1)
300 (1)
7 (2)
98,0000
106,0000
08:30:00 ALR0522
(ALR0522)





(101,2200)
-
-

10 (1)
1 000 (1)
6 (1)
101,2200
101,2000
101,0200
101,6500
101,7700
101,7800
19 (1)
51 (1)
48 (1)
96,2200
106,2200
08:30:00 ALR0524
(ALR0524)





(101,1000)
-
-

5 (1)
12 (1)
20 (1)
101,2000
101,1100
101,1000
101,6100
101,6200
101,6600
3 (1)
5 (1)
161 (1)
96,1000
106,1000
08:30:00 ALR0820
(ALR0820)





(100,8900)
-
-

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

15 (1)
-  (-)
-  (-)
96,8900
104,8900
08:30:00 ALR1025
(ALR1025)





(101,4700)
-
-

11 (2)
51 (4)
10 (1)
100,7100
100,5000
100,4200
101,7000
101,8500
101,8700
2 (1)
5 (1)
5 (1)
96,4700
106,4700
08:30:00 ALR1221
(ALR1221)





(101,8000)
-
-

1 000 (1)
45 (2)
50 (1)
101,5000
101,2600
101,2500
101,8000
102,0000
103,0000
203 (1)
88 (1)
20 (1)
97,8000
105,8000
08:30:00 ALR1225
(ALR1225)





(100,3500)
-
-

1 (1)
1 (1)
-  (-)
101,0000
98,3500
101,4400
102,0000
1 (1)
4 (1)
-  (-)
95,3500
105,3500
08:30:00 AAT
(ALTA)





(2,2000)
-
-

20 (1)
3 810 (1)
100 (1)
2,0000
1,9700
1,9500
2,0600
2,2000
2,2400
3 700 (1)
3 349 (1)
456 (1)
1,9800
2,4200
08:35:02 ALI
(ALTUSTFI)



1,3780(#)

1,92
(1,3520)
-
-

11 (1)
11 (1)
11 (1)
-1,0000
5,1100
4,1100
1,3780
1,3800
1,3900
1 187 (1)
1 040 (1)
1 000 (1)
1,2180
1,4860
08:46:54 AML
(ALUMETAL)



36,7000(#)

0,00
(36,7000)
-
-

1 (1)
1 (1)
100 (1)
36,8000
36,7000
35,6000
36,7000
36,8000
37,0000
100 (2)
50 (1)
37 (1)
33,1000
40,3000
08:30:39 AMB
(AMBRA)



16,5000(#)

0,61
(16,4000)
-
-

250 (1)
100 (1)
450 (1)
16,7000
16,5000
16,3500
-1,0000
16,5500
16,7000
320 (1)
55 (1)
3 257 (3)
14,8000
18,0000
08:30:00 AMC
(AMICA)





(124,0000)
-
-

22 (2)
4 (1)
147 (3)
124,0000
123,4000
122,0000
124,6000
125,6000
125,8000
2 (1)
120 (1)
42 (1)
111,6000
136,4000
07:45:00 APL
(AMPLI)





(0,2200)
-
-

-  (-)
-  (-)
-  (-)




-  (-)
-  (-)
-  (-)

08:51:00 EAT
(AMREST)



47,9000(#)

0,42
(47,7000)
-
-

11 (2)
50 (2)
270 (1)
-1,0000
49,3000
47,2000
47,9500
47,9000
47,9500
125 (1)
57 (1)
125 (1)
42,9500
52,4000
08:30:00 AOW0220
(AOW0220)





(100,4000)
-
-

-  (-)
-  (-)
-  (-)




-  (-)
-  (-)
-  (-)
95,4000
105,4000
08:30:00 AOW1020
(AOW1020)





(100,8500)
-
-

50 (1)
-  (-)
-  (-)
99,0000

100,8500

144 (1)
-  (-)
-  (-)
95,8500
105,8500
08:33:55 APT
(APATOR)



21,0000(#)

0,00
(21,0000)
-
-

10 (1)
160 (2)
121 (1)
23,0000
21,0000
20,7000
21,0000
21,1000
21,2000
21 (1)
71 (2)
20 (1)
18,9000
23,1000
08:30:00 APN
(APLISENS)





(10,6000)
-
-

838 (1)
200 (1)
1 234 (1)
10,2000
9,9000
9,5000
10,6000
10,7000
10,8000
1 600 (4)
400 (1)
98 (1)
9,5500
11,6000
08:34:46 APE
(APSENERGY)



2,0200(#)

0,00
(2,0200)
-
-

8 (4)
86 (16)
4 100 (1)
2,0200
1,9200
1,9000
2,0200
2,1000
2,2000
8 (1)
260 (1)
750 (1)
1,8200
2,2200
08:30:38 ARH
(ARCHICOM)



15,2500(#)

0,33
(15,2000)
-
-

65 (1)
30 (1)
100 (1)
15,2500
14,9000
14,6500
15,2500
15,3000
15,4000
37 (2)
684 (2)
200 (3)
13,7000
16,7000
08:30:10 ATC
(ARCTIC)



3,6500(#)

-0,27
(3,6600)
-
-

800 (1)
550 (1)
5 000 (2)
-1,0000
3,6100
3,6000
3,6500
3,6900
3,7000
864 (1)
2 541 (3)
616 (2)
3,3000
4,0200
08:30:00 ARC
(ARCUS)





(2,3400)
-
-

33 949 (3)
2 000 (1)
6 000 (1)
2,2800
1,2300
0,0200
2,3400
2,3600
2,3800
57 594 (3)
2 781 (1)
6 700 (2)
2,1200
2,5600
08:30:00 ARH0320
(ARH0320)





(100,0000)
-
-

-  (-)
-  (-)
-  (-)




-  (-)
-  (-)
-  (-)
96,0000
104,0000
08:30:00 ARH0623
(ARH0623)





(100,0000)
-
-

-  (-)
-  (-)
-  (-)




-  (-)
-  (-)
-  (-)
96,0000
104,0000
08:30:00 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
08:48:41 ARR
(ARTERIA)



6,2000(#)

0,00
(6,2000)
-
-

5 (1)
1 320 (1)
150 (1)
6,2000
5,7500
5,0000
6,2000
6,2500
6,3000
260 (1)
131 (1)
677 (1)
5,6000
6,8000
08:50:28 ART
(ARTIFEX)



2,5200(#)

0,00
(2,5200)
-
-

199 (1)
719 (4)
3 350 (2)
2,5200
2,5000
2,4800
2,5000
2,5200
2,6000
69 (12)
900 (1)
3 000 (1)
2,2700
2,7700
08:30:34 ASB
(ASBIS)



2,7500(#)

0,00
(2,7500)
-
-

7 500 (2)
1 300 (2)
2 742 (6)
2,7500
2,7400
2,7300
2,7000
2,7950
2,8000
900 (2)
1 674 (3)
4 957 (6)
2,4750
3,0250
08:30:00 ASM
(ASMGROUP)





(3,3000)
-
-

2 291 (1)
-  (-)
-  (-)
3,2800

3,3000
3,4200
5,0000
499 (1)
2 521 (1)
470 (1)
2,9800
3,6200
08:30:00 ABS
(ASSECOBS)





(28,0000)
-
-

104 (2)
97 (2)
708 (3)
28,0000
27,2000
27,0000
28,2000
28,6000
28,8000
288 (1)
46 (1)
702 (1)
25,2000
30,8000