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 BNPPBSK0422 BOS CEZ DVL0523 ENI FACPZ20 FEURH21 FMF0624 FTPEU20 GNB0221 HRS INTLADS13409 INTLDNP23523 INTLKGH29785 INTLPKO29413 INTLW2028639 INTSBND25148 INTSEUD29132 INTSNKX28217 INTSSLV02279 INTSW2028480 KOS1133 LCC1022 MBK1028 NNG OW20C211900 OW20D202175 OW20F201000 OW20I202500 OW20P201500 OW20Q201200 OW20R202150 PBG PGL1127 PIW PS1024 RCFL10GOLD1 RCFL2SOY RCFL3GOLD RCFL3SUGA2 RCFL4SILVE1 RCFL6CORN RCFS1NAG RCFS3BPL RCFS3PALL3 RCFS4PGN RCFS6FW201 RCGCOMB0221 RCLCOAOPEN RCSAEAOPEN RCTSCOFF4 RON0521 SIE1134 TRK VTG1022 ZAM1126
ostatnie notowanie: 07.04.2020
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
09:14:55 06N
(06MAGNA)



0,3000(#)

-6,25
(0,3200)
-
-

5 600 (3)
900 (1)
4 471 (2)
0,3500
0,3300
0,3200
-1,0000
0,3100
0,3300
12 334 (3)
850 (1)
2 585 (1)
0,2880
0,3520
08:30:00 08N
(08OCTAVA)





(0,8350)
-
-

2 171 (1)
300 (1)
500 (1)
0,7800
0,5700
0,3000
0,8350
0,8600
0,8800
1 591 (1)
250 (1)
50 (1)
0,7550
0,9150
09:24:11 11B
(11BIT)
402,0000
401,5000
414,0000
406,0000
402,0000(#)
3,05
2,03
(394,0000)
260
-
2 854
1 158 265
22 (2)
284 (6)
41 (2)
402,5000
402,0000
401,5000
406,5000
407,0000
407,5000
12 (1)
18 (1)
35 (1)
355,0000
433,0000
09:15:45 4FM
(4FUNMEDIA)
4,1000
4,1000
4,1500
4,1500
4,1000(#)
2,47
1,23
(4,0500)
3
-
2 250
9 313
1 005 (1)
245 (1)
300 (1)
4,1000
4,0500
4,0000
4,1500
4,2000
5,2000
100 (1)
79 (1)
235 (1)
3,6500
4,4500
09:00:00 ABE0622
(ABE0622)





(100,0000)
-
-

-  (-)
-  (-)
-  (-)




-  (-)
-  (-)
-  (-)
95,0000
105,0000
09:00:00 ABE0720
(ABE0720)





(98,4900)
-
-

2 (1)
-  (-)
-  (-)
98,5000

99,9900
100,0000
1 (1)
1 (1)
-  (-)
96,4900
100,4900
09:00:00 ABE1023
(ABE1023)





(100,0000)
-
-

-  (-)
-  (-)
-  (-)




-  (-)
-  (-)
-  (-)
98,0000
102,0000
09:16:53 ABE
(ABPL)
18,0000
18,0000
18,1500
18,1500
0,83

(18,0000)
3
-
211
3 809
40 (1)
22 (1)
100 (1)
18,0000
17,9500
17,9000
18,1500
18,2000
18,2500
50 (1)
184 (3)
600 (2)
16,2000
19,8000
09:00:00 ACG
(ACAUTOGAZ)





(38,2000)
-
-

24 (1)
14 (1)
103 (2)
39,0000
38,2000
37,8000
39,4000
39,8000
42,2000
198 (1)
150 (1)
50 (1)
34,4000
42,0000
09:00:00 ACH0820
(ACH0820)





(98,8000)
-
-

200 (1)
100 (1)
-  (-)
98,0000
96,2000
99,2000
100,0000
101,3900
150 (1)
114 (2)
160 (1)
96,8000
100,8000
09:00:00 ACH1122
(ACH1122)





(94,0000)
-
-

4 (1)
-  (-)
-  (-)
81,5000

97,2500
97,3000
97,5000
10 (1)
60 (2)
3 (1)
89,0000
99,0000
09:21:53 ACT
(ACTION)
2,5000
2,5000
2,5500
2,5500
2,5000(#)
5,81
3,73
(2,4100)
11
-
4 856
12 165
1 598 (1)
1 105 (1)
577 (1)
2,5000
2,4100
2,4000
2,5600
2,5800
2,6200
1 000 (1)
1 500 (2)
200 (1)
2,1700
2,6500
09:24:20 ADV
(ADIUVO)
7,3800
6,7800
7,3800
6,8000
7,3800(#)
-6,34
1,65
(7,2600)
67
-
19 362
138 122
680 (2)
140 (1)
1 043 (2)
6,8400
6,8200
6,8000
7,1600
7,3600
7,3800
746 (3)
50 (1)
100 (1)
6,5400
7,9800
09:24:20 AGO
(AGORA)
6,7600
6,7600
7,2800
6,8200
6,8200(#)
1,79
1,79
(6,7000)
20
-
4 279
29 606
100 (1)
100 (1)
500 (1)
7,0600
6,9000
6,8400
7,2600
7,2800
7,3400
100 (1)
336 (1)
120 (1)
6,0400
7,3600
09:23:49 AGT
(AGROTON)
3,1500
3,1000
3,1500
3,1100
-1,27

(3,1500)
3
-
748
2 323
593 (1)
775 (3)
555 (1)
3,1100
3,1000
3,0100
3,1600
3,1700
3,2000
925 (1)
589 (1)
6 532 (2)
2,8400
3,4600
09:21:43 ALL
(AILLERON)
4,7400
4,7400
4,7400
4,7400
4,7400(#)
1,28
1,28
(4,6800)
3
-
1 340
6 352
730 (2)
500 (1)
12 (1)
4,7200
4,7100
4,7000
4,7400
4,8000
4,9900
243 (1)
249 (2)
761 (1)
4,2200
5,1400
09:00:00 AIN0421
(AIN0421)
76,0000
76,0000
76,0000
76,0000
76,0000(#)
-11,63
-11,63
(86,0000)
2
-
2
152
9 (1)
10 (1)
-  (-)
76,0000
60,0000
85,4700
85,4800
85,5000
3 (1)
10 (1)
15 (1)
76,0000
96,0000
09:23:58 AWM
(AIRWAY)
0,9900
0,8040
0,9900
0,8500
0,8700(#)
-10,90
-8,81
(0,9540)
225
-
445 652
403 858
7 419 (1)
1 400 (1)
3 500 (2)
0,8400
0,8340
0,8300
0,8500
0,8600
0,8780
6 500 (1)
15 850 (4)
8 000 (1)
0,8920
1,0850
09:24:20 ALR
(ALIOR)
13,3000
13,2150
13,7100
13,4500
13,3000(#)
5,57
4,40
(12,7400)
1054
-
374 207
5 038 041
20 (1)
58 (2)
800 (1)
13,4100
13,4000
13,3800
13,4500
13,4550
13,4700
1 543 (2)
300 (1)
4 050 (2)
11,4700
14,0100
09:00:00 ALR0321
(ALR0321)





(100,0000)
-
-

2 (1)
10 (1)
32 (2)
99,3000
99,2100
99,1000
100,7000
101,0000
101,5500
10 (1)
10 (1)
4 (1)
95,0000
105,0000
09:00:00 ALR0522
(ALR0522)
99,8900
99,8900
99,8900
99,8900
99,8900(#)
0,09
0,09
(99,8000)
2
-
3
300
20 (3)
5 (1)
30 (1)
98,0000
97,4000
97,0600
99,8900
99,9000
99,9700
4 (1)
3 (1)
5 (1)
94,8000
104,8000
09:00:00 ALR0524
(ALR0524)
97,9000
97,9000
97,9000
97,9000
97,9000(#)
-0,10
-0,10
(98,0000)
1
-
2
196
10 (1)
10 (1)
10 (1)
96,5000
95,0000
94,1000
97,9000
98,0000
99,0000
8 (1)
28 (2)
12 (2)
93,0000
103,0000
09:00:00 ALR0820
(ALR0820)





(100,2000)
-
-

1 (1)
10 (1)
7 (1)
99,0000
96,0000
95,0000
100,2000

89 (1)
-  (-)
-  (-)
95,2000
105,2000
09:00:26 ALR1025
(ALR1025)
97,0000
97,0000
97,0000
97,0000
0,52

(96,5000)
1
-
5
485
10 (1)
30 (1)
100 (1)
96,0000
95,7000
94,0000
97,5000
97,9000
100,8900
20 (2)
15 (1)
12 (1)
94,5000
98,5000
09:00:00 ALR1221
(ALR1221)





(99,4000)
-
-

10 (1)
100 (1)
20 (1)
98,2000
97,0000
96,0000
99,7000
99,9000
99,9900
10 (1)
5 (1)
5 (1)
97,4000
101,4000
09:00:00 ALR1225
(ALR1225)





(102,5000)
-
-

-  (-)
-  (-)
-  (-)


96,0000
96,5000
102,5000
1 (1)
1 (1)
1 (1)
97,5000
107,5000
09:18:53 AAT
(ALTA)
1,3000
1,3000
1,3900
1,3900
1,3900(#)
6,11
6,11
(1,3100)
5
-
2 368
3 078
1 000 (1)
4 000 (1)
1 000 (1)
1,1900
1,1800
1,1600
1,3900
1,4000
1,7800
499 (1)
1 049 (1)
586 (1)
1,1800
1,4400
09:22:22 ALI
(ALTUSTFI)
0,7240
0,7060
0,7240
0,7060
-3,55

(0,7320)
6
-
8 979
6 430
2 094 (1)
3 437 (2)
2 600 (1)
0,7040
0,7020
0,6760
0,7240
0,7320
0,7360
7 895 (2)
3 629 (3)
5 000 (1)
0,6600
0,8040
09:22:20 AML
(ALUMETAL)
34,5000
34,5000
35,0000
35,0000
34,5000(#)
2,04
0,58
(34,3000)
5
-
355
12 364
265 (1)
3 000 (1)
80 (1)
35,0000
34,7000
34,5000
35,1000
35,2000
35,3000
86 (1)
118 (2)
85 (1)
30,9000
37,7000
09:22:07 AMB
(AMBRA)
15,9000
15,9000
16,4000
16,4000
15,9000(#)
4,13
0,95
(15,7500)
24
-
3 705
59 386
49 (1)
318 (2)
380 (2)
16,2000
16,1000
16,0000
16,4000
16,5000
16,8000
623 (1)
2 847 (3)
840 (3)
14,2000
17,3000
09:22:18 AMC
(AMICA)
90,1000
90,1000
93,8000
92,9000
90,1000(#)
4,38
1,24
(89,0000)
37
-
875
80 492
40 (2)
25 (1)
200 (1)
92,4000
92,2000
91,4000
93,1000
93,5000
93,8000
52 (2)
20 (1)
190 (2)
80,1000
97,9000
08:30:00 APL
(AMPLI)





(0,2100)
-
-

1 200 (1)
10 000 (1)
3 906 (2)
0,2500
0,1890
0,1600
0,3660
0,3980
9,9500
100 (1)
648 (1)
131 (1)
0,1890
0,2300
09:24:15 EAT
(AMREST)
20,3500
20,3500
21,7500
21,3500
20,9000(#)
9,49
7,18
(19,5000)
176
-
37 581
795 928
496 (2)
735 (2)
1 221 (3)
21,2500
21,2000
21,1500
21,3000
21,3500
21,4500
1 177 (3)
3 059 (2)
1 611 (2)
17,5600
21,4500
09:00:00 AOW0921
(AOW0921)





(100,0000)
-
-

-  (-)
-  (-)
-  (-)


98,0000
101,0000
100 (1)
19 (1)
-  (-)
98,0000
102,0000
09:00:00 AOW1020
(AOW1020)





(96,5000)
-
-

-  (-)
-  (-)
-  (-)


97,5000
97,9000
25 (1)
158 (1)
-  (-)
94,5000
98,5000
09:00:00 AOW1022
(AOW1022)





(97,5000)
-
-

100 (1)
-  (-)
-  (-)
95,0000

96,5000

100 (1)
-  (-)
-  (-)
92,5000
102,5000
09:24:07 APT
(APATOR)
16,1000
16,1000
16,2500
16,2500
16,1000(#)
1,25
0,31
(16,0500)
19
-
4 551
73 520
705 (3)
110 (1)
540 (3)
16,1000
16,0500
16,0000
16,2000
16,2500
16,3500
31 (1)
251 (2)
500 (1)
14,5000
17,7000
09:01:51 APN
(APLISENS)
9,0000
9,0000
9,0000
9,0000
9,0000(#)
0,00
0,00
(9,0000)
2
-
262
2 358
992 (1)
989 (1)
45 (1)
8,6500
8,6000
8,5500
9,0000
9,5000
9,8000
1 823 (2)
336 (2)
200 (1)
8,1000
9,9000
09:00:00 APE
(APSENERGY)
1,7450
1,7450
1,7450
1,7450
1,7450(#)
0,00
0,00
(1,7450)
4
-
8
14
881 (1)
5 500 (1)
1 200 (1)
1,6550
1,6500
1,5300
1,7450
1,7500
1,9100
2 992 (1)
4 400 (1)
293 (1)
1,5750
1,9150
09:20:02 ARH
(ARCHICOM)
12,7000
12,0000
12,7000
12,0000
12,7000(#)
1,27
7,17
(11,8500)
17
-
1 663
20 752
15 (1)
450 (3)
192 (4)
12,4000
12,2000
12,0000
12,4500
12,5000
12,9000
800 (1)
30 (1)
184 (2)
10,7000
13,0000
09:15:38 ATC
(ARCTIC)
4,1500
4,1200
4,1600
4,1500
4,1500(#)
0,00
0,00
(4,1500)
8
-
1 301
5 389
800 (2)
970 (3)
1 500 (2)
4,1300
4,1200
4,1000
4,1500
4,1600
4,1700
629 (1)
1 439 (2)
5 000 (1)
3,7400
4,5600
09:00:00 ARC
(ARCUS)





(1,1000)
-
-

1 333 (1)
10 (2)
-  (-)
1,0200
0,0100
1,1000
1,5800
2,3400
29 388 (1)
500 (1)
34 070 (1)
0,9900
1,2100
09:00:00 ARH0623
(ARH0623)





(100,0000)
-
-

-  (-)
-  (-)
-  (-)




-  (-)
-  (-)
-  (-)
95,0000
105,0000
09:00:00 ARH0722
(ARH0722)





(95,0000)
-
-

6 (2)
5 (1)
-  (-)
85,0100
83,0000
97,7700

5 (1)
-  (-)
-  (-)
90,0000
100,0000
09:00:00 ARR
(ARTERIA)





(3,9800)
-
-

5 (1)
2 030 (1)
200 (1)
3,9800
3,8200
3,7600
4,0000
4,6800
4,7000
1 877 (1)
140 (1)
387 (1)
3,6000
4,3600
09:04:58 ART
(ARTIFEX)
1,9950
1,9950
1,9950
1,9950
1,9950(#)
0,00
0,00
(1,9950)
6
-
800
1 596
45 (1)
1 300 (3)
208 (1)
1,9800
1,9000
1,8800
1,9950
2,0500
2,0800
4 483 (4)
1 500 (1)
890 (1)
1,8000
2,1900
09:24:06 ASB
(ASBIS)
2,9800
2,9750
2,9850
2,9800
2,9800(#)
0,51
0,51
(2,9650)
63
-
49 036
146 129
500 (1)
4 500 (3)
2 960 (4)
2,9800
2,9750
2,9700
2,9850
2,9900
2,9950
388 (1)
900 (2)
337 (1)
2,6700
3,2600
09:00:00 ASM
(ASMGROUP)





(3,2800)
-
-

2 600 (1)
11 (1)
-  (-)
3,2800
3,1000
3,4200
3,9200
4,0800
2 520 (1)
3 (1)
870 (1)
2,9600
3,6000
09:05:25 ABS
(ASSECOBS)
31,8000
31,4000
32,0000
32,0000
31,8000(#)
1,91
1,27
(31,4000)
11
-
300
9 561
19 (1)
45 (1)
200 (1)
31,4000
31,2000
31,0000
32,0000
32,4000
32,6000
5 057 (5)
60 (1)
460 (2)
28,4000
34,4000
09:23:07 ACP
(ASSECOPOL)
61,5000
61,5000
62,7000
62,0000
61,5000(#)
1,47
0,65
(61,1000)
63
-
4 141
257 355
2 (1)
2 690 (3)
817 (4)
62,0000
61,8000
61,6000
62,5000
62,6000
62,7000
549 (4)
229 (2)
265 (2)
55,0000
67,2000