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 IMC INTLBCO31989 INTLDAX30601 INTLESX32961 INTLJSW32151 INTLNKX00794 INTLPKN30452 INTLSLV33332 INTLW2028811 INTSDAX25783 INTSHSC27102 INTSPGE10108 INTSW2019596 KDM KRU1221 MBHPE06 MZA OW20C211700 OW20H202025 OW20J201800 OW20T201225 OW20U201450 OW20X201900 PEOH217 PKN0921 PRZ0924 RCESX7E0621 RCFL2PALL2 RCFL3COFF2 RCFL3OIL3 RCFL4COPP2 RCFL4WHT RCFL6COPP1 RCFS2BZW RCFS3CDPRO1 RCFS3PKN1 RCFS4RDGB RCFS6OIL RCGSDGP0921 RCRBSPX1122 RCTLGOLD16 RCTLSUGA22 RCTSNAG12 RCWHTAOPEN SGEDESEP1124 SWK1124 VTI WS0922
ostatnie notowanie: 04.08.2020
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
09:46:41 06N
(06MAGNA)
1,1300
1,0500
1,1300
1,0900
1,1300(#)
-0,91
2,73
(1,1000)
41
-
43 706
46 927
12 943 (5)
20 859 (4)
4 800 (2)
1,0500
1,0400
1,0300
1,0800
1,0900
1,1000
2 500 (1)
8 250 (2)
12 586 (1)
0,9900
1,2100
09:12:31 08N
(08OCTAVA)



0,9800(#)

0,00
(0,9800)
-
-

507 (1)
8 000 (1)
2 500 (1)
0,9800
0,9400
0,9200
0,9500
0,9700
0,9800
54 (1)
400 (1)
1 777 (2)
0,8850
1,0700
09:47:04 11B
(11BIT)
509,0000
500,0000
509,0000
500,0000
509,0000(#)
0,00
1,80
(500,0000)
127
-
3 068
1 540 837
167 (3)
10 (1)
60 (2)
499,5000
499,0000
498,0000
501,0000
502,0000
503,0000
17 (1)
34 (1)
43 (3)
450,0000
550,0000
09:00:00 4FM
(4FUNMEDIA)
4,5000
4,5000
4,5000
4,5000
4,5000(#)
-2,17
-2,17
(4,6000)
1
-
100
450
670 (1)
600 (1)
1 750 (1)
4,5100
4,5000
4,4600
4,6600
4,6800
4,7500
120 (1)
1 650 (1)
375 (1)
4,1400
5,0600
09:00:00 ABE0622
(ABE0622)





(100,0000)
-
-

-  (-)
-  (-)
-  (-)




-  (-)
-  (-)
-  (-)

09:00:00 ABE1023
(ABE1023)





(100,0000)
-
-

1 (1)
-  (-)
-  (-)
99,8000



-  (-)
-  (-)
-  (-)

09:48:00 ABE
(ABPL)
32,9000
32,5000
32,9000
32,8000
32,9000(#)
5,13
5,45
(31,2000)
18
-
1 586
52 027
21 (1)
365 (2)
450 (2)
32,8000
32,2000
32,1000
32,9000
33,0000
33,1000
461 (2)
300 (2)
452 (1)
28,1000
34,3000
09:34:02 ACG
(ACAUTOGAZ)
40,7000
40,7000
40,8000
40,8000
40,7000(#)
0,00
-0,25
(40,8000)
6
-
115
4 686
110 (2)
38 (1)
227 (2)
40,0000
39,3000
39,2000
40,7000
40,8000
41,0000
95 (2)
363 (2)
890 (3)
36,8000
44,8000
09:00:00 ACH0820
(ACH0820)





(99,0000)
-
-

72 (2)
-  (-)
-  (-)
96,0000



-  (-)
-  (-)
-  (-)

09:00:00 ACH1122
(ACH1122)





(99,4900)
-
-

3 (1)
-  (-)
-  (-)
99,3000

99,4900
99,6500
100,0100
32 (2)
16 (1)
6 (1)
94,4900
104,4900
09:47:46 ACT
(ACTION)
5,5000
5,5000
5,7400
5,7000
5,5000(#)
5,95
2,23
(5,3800)
29
-
17 382
98 009
544 (2)
1 590 (1)
1 242 (2)
5,5000
5,4400
5,4200
5,7000
5,7400
5,7600
100 (1)
4 515 (1)
628 (2)
4,8500
5,9000
09:36:19 ADV
(ADIUVO)
4,8000
4,7200
4,8800
4,7200
-3,67

(4,9000)
7
-
1 270
6 029
450 (2)
250 (1)
1 270 (3)
4,7000
4,6400
4,6200
4,8600
4,8800
4,9300
20 (1)
59 (2)
501 (1)
4,4100
5,3800
09:41:56 AGO
(AGORA)
7,4800
7,4800
7,7000
7,4800
-1,32

(7,5800)
8
-
1 400
10 650
200 (1)
85 (1)
275 (2)
7,5400
7,4800
7,4200
7,6800
7,7000
7,7200
1 481 (1)
50 (1)
1 300 (1)
6,8400
8,3200
09:34:37 AGT
(AGROTON)
3,7900
3,6800
3,8200
3,8100
3,7900(#)
0,53
0,00
(3,7900)
7
-
1 790
6 735
500 (1)
900 (2)
1 300 (2)
3,6900
3,6800
3,6700
3,8100
3,8200
3,8400
600 (2)
873 (1)
300 (1)
3,4200
4,1600
09:48:17 ALG
(AIGAMES)
26,9000
25,8000
26,9000
26,2000
26,9000(#)
0,77
3,46
(26,0000)
20
-
3 308
87 028
18 (1)
406 (4)
340 (2)
26,2000
25,6000
25,5000
26,3000
26,4000
26,5000
50 (1)
230 (1)
300 (1)
23,4000
28,6000
09:16:03 ALL
(AILLERON)
7,1000
7,1000
7,1000
7,1000
7,1000(#)
0,00
0,00
(7,1000)
7
-
2 702
19 184
2 000 (1)
1 087 (1)
150 (1)
7,0000
6,9000
6,8800
7,1000
7,1400
7,2400
1 251 (1)
1 (1)
1 399 (2)
6,4000
7,8000
09:00:00 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
09:34:55 AWM
(AIRWAY)
0,8780
0,8500
0,8840
0,8840
0,8780(#)
0,68
0,00
(0,8780)
25
-
39 552
34 395
1 000 (1)
3 722 (2)
500 (1)
0,8620
0,8600
0,8520
0,8840
0,8900
0,8960
2 776 (1)
26 133 (4)
1 500 (1)
0,7920
0,9640
09:47:35 ALR
(ALIOR)
14,5800
14,5800
15,2750
15,2650
14,5800(#)
4,77
0,07
(14,5700)
389
-
97 881
1 469 488
3 076 (3)
300 (1)
369 (1)
15,2000
15,1800
15,1750
15,2650
15,2700
15,2750
236 (1)
250 (2)
150 (1)
13,1150
16,0250
09:00:00 ALR0321
(ALR0321)





(101,4900)
-
-

5 (1)
12 (2)
10 (1)
101,0000
100,5300
100,0400
101,4900
101,5000
101,7000
10 (1)
15 (1)
10 (1)
96,4900
106,4900
09:00:00 ALR0522
(ALR0522)
102,0000
102,0000
102,0000
102,0000
102,0000(#)
0,89
0,89
(101,1000)
4
-
19
1 938
12 (3)
10 (1)
7 (1)
101,1400
101,1300
101,1000
102,0000
102,2000
102,3000
10 (1)
5 (1)
10 (1)
96,1000
106,1000
09:00:00 ALR0524
(ALR0524)
101,9500
101,9500
101,9500
101,9500
101,9500(#)
0,23
0,23
(101,7200)
1
-
6
612
4 (1)
10 (1)
12 (1)
101,9500
101,8000
101,7300
102,4900
102,5000
103,7900
10 (1)
8 (1)
5 (1)
96,7200
106,7200
09:00:00 ALR1025
(ALR1025)





(100,0000)
-
-

46 (1)
6 (1)
3 (1)
100,0000
99,5500
99,5400
100,5000
100,7700
100,8000
7 (1)
5 (1)
10 (1)
95,0000
105,0000
09:00:00 ALR1221
(ALR1221)





(101,8000)
-
-

10 (1)
10 (1)
10 (1)
101,3300
100,3500
100,0000
102,3000
106,0000
10 (1)
95 (2)
-  (-)
96,8000
106,8000
09:00:00 ALR1225
(ALR1225)





(97,0000)
-
-

1 (1)
-  (-)
-  (-)
97,0000

100,0000

1 (1)
-  (-)
-  (-)
92,0000
102,0000
09:00:00 AAT
(ALTA)
1,2800
1,2800
1,2800
1,2800
1,2800(#)
0,00
0,00
(1,2800)
1
-
25
32
800 (1)
9 546 (4)
3 000 (1)
1,1700
1,1600
1,1400
1,2400
1,2500
1,2600
1 650 (1)
2 500 (1)
7 929 (2)
1,1600
1,4000
09:46:23 ALI
(ALTUSTFI)
0,8980
0,8500
0,8980
0,8960
1,82

(0,8800)
10
-
6 110
5 268
200 (1)
3 736 (1)
700 (1)
0,8520
0,8500
0,8220
0,8960
0,8980
0,9000
990 (1)
1 783 (1)
7 070 (3)
0,7920
0,9680
09:24:35 AML
(ALUMETAL)
38,2000
38,2000
38,3000
38,3000
0,26

(38,2000)
3
-
75
2 867
21 (1)
41 (1)
58 (1)
37,1000
37,0000
36,9000
38,3000
38,4000
38,5000
48 (2)
72 (1)
50 (1)
34,4000
42,0000
09:00:00 AMB
(AMBRA)
17,5000
17,5000
17,5000
17,5000
17,5000(#)
0,29
0,29
(17,4500)
3
-
260
4 550
13 (1)
111 (1)
111 (1)
17,3000
17,2000
17,1500
17,5000
17,7000
17,7500
148 (1)
428 (1)
708 (2)
15,7500
19,1500
09:48:14 AMC
(AMICA)
145,6000
145,6000
149,0000
148,8000
145,6000(#)
-0,13
-2,28
(149,0000)
35
-
936
138 411
338 (3)
20 (1)
25 (1)
148,8000
147,0000
146,8000
149,0000
149,4000
149,6000
1 252 (9)
25 (1)
57 (2)
134,2000
163,8000
09:35:30 APL
(AMPLI)



0,5000(#)

-25,37
(0,6700)
-
-

1 600 (2)
2 002 (1)
1 000 (1)
0,5000
0,3600
0,2600
-1,0000
0,5000
0,7300
19 (1)
8 (1)
1 500 (1)
0,6050
0,7350
09:47:54 EAT
(AMREST)
18,5000
18,4200
19,2000
19,1800
18,5000(#)
5,62
1,87
(18,1600)
380
-
57 388
1 076 190
751 (2)
447 (1)
1 000 (1)
19,1400
19,1200
19,0600
19,2400
19,3200
19,3400
891 (3)
640 (1)
2 522 (2)
16,3600
19,9600
09:00:00 AOW0921
(AOW0921)





(102,9800)
-
-

-  (-)
-  (-)
-  (-)


102,4800
102,5000
27 (1)
19 (1)
-  (-)
97,9800
107,9800
09:00:00 AOW1020
(AOW1020)





(98,0000)
-
-

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

525 (1)
-  (-)
-  (-)
93,0000
103,0000
09:00:00 AOW1022
(AOW1022)





(100,0000)
-
-

100 (1)
-  (-)
-  (-)
99,5000

101,0000

100 (1)
-  (-)
-  (-)
95,0000
105,0000
09:41:58 APT
(APATOR)
21,1000
21,0000
21,1000
21,0000
21,1000(#)
0,00
0,48
(21,0000)
7
-
214
4 511
95 (1)
147 (1)
322 (2)
21,0000
20,8000
20,6000
21,1000
21,2000
21,3000
41 (1)
100 (1)
80 (1)
18,9000
23,1000
09:03:42 APN
(APLISENS)
10,7000
10,7000
10,7000
10,7000
1,90

(10,5000)
4
-
6
64
900 (2)
1 389 (3)
16 (1)
10,5000
10,2000
10,1000
10,7000
10,8000
10,9000
881 (2)
256 (2)
300 (1)
9,4500
11,5000
09:43:33 APE
(APSENERGY)
2,2900
2,2500
2,2900
2,2500
2,2700(#)
2,74
3,65
(2,1900)
7
-
1 256
2 849
99 (1)
1 000 (1)
4 175 (3)
2,2100
2,2000
2,1900
2,2500
2,2800
2,2900
44 (1)
99 (1)
9 577 (5)
1,9750
2,4000
09:34:08 ARH
(ARCHICOM)
18,2000
18,0000
18,2000
18,0000
-1,10

(18,2000)
3
-
570
10 287
450 (1)
29 (1)
120 (1)
17,5000
17,3000
17,2500
18,2000
18,3000
18,4000
80 (1)
474 (2)
35 (1)
16,4000
20,0000
09:34:30 ATC
(ARCTIC)
3,8500
3,8300
3,8700
3,8300
3,8500(#)
-0,52
0,00
(3,8500)
4
-
2 780
10 752
1 000 (1)
1 750 (2)
550 (2)
3,8300
3,8200
3,8000
3,8600
3,8700
3,8800
1 000 (1)
1 000 (1)
521 (1)
3,4700
4,2300
09:00:00 ARH0222
(ARH0222)





(100,0000)
-
-

-  (-)
-  (-)
-  (-)




-  (-)
-  (-)
-  (-)
95,0000
105,0000
09:00:00 ARH0623
(ARH0623)





(100,0000)
-
-

-  (-)
-  (-)
-  (-)




-  (-)
-  (-)
-  (-)

09:00:00 ARH0722
(ARH0722)





(99,7000)
-
-

-  (-)
-  (-)
-  (-)




-  (-)
-  (-)
-  (-)

09:00:00 ARR
(ARTERIA)
5,1000
5,1000
5,1000
5,1000
5,1000(#)
0,00
0,00
(5,1000)
1
-
1
5
190 (1)
1 585 (1)
90 (1)
4,7600
4,7400
4,5000
5,1000
5,1500
5,5000
299 (2)
233 (1)
415 (3)
4,6000
5,6000
09:39:55 ART
(ARTIFEX)
7,7800
7,7800
7,9800
7,8800
7,7800(#)
3,68
2,37
(7,6000)
15
-
3 760
29 616
119 (1)
1 255 (1)
975 (1)
7,8200
7,8000
7,7000
7,9400
7,9600
8,0200
119 (1)
10 (1)
500 (1)
6,8400
8,3600
09:47:19 ASB
(ASBIS)
4,5000
4,4700
4,5400
4,5400
4,5000(#)
1,45
0,56
(4,4750)
84
-
50 677
227 539
2 600 (3)
513 (2)
1 421 (2)
4,5000
4,4850
4,4700
4,5400
4,5500
4,5600
68 (1)
5 472 (3)
2 405 (2)
4,0300
4,9200
09:00:00 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
09:03:49 ABS
(ASSECOBS)
32,8000
32,8000
32,8000
32,8000
0,00

(32,8000)
4
-
5
164
378 (2)
132 (2)
270 (1)
32,0000
31,8000
31,6000
32,6000
32,8000
33,0000
63 (1)
252 (5)
321 (2)
29,6000
36,0000
09:46:17 ACP
(ASSECOPOL)
66,7000
66,7000
67,5000
67,3000
66,7000(#)
1,20
0,30
(66,5000)
127
-
9 756
654 914
219 (4)
215 (2)
680 (2)
67,1000
67,0000
66,9000
67,4000
67,5000
67,6000
261 (3)
495 (7)
2 831 (4)
59,9000
73,1000
09:47:55 ASE
(ASSECOSEE)
43,0000
43,0000
44,0000
43,6000
43,0000(#)
1,40
0,00
(43,0000)
25
-
4 103
178 904
120 (1)
80 (1)
293 (1)
43,0000
42,8000
42,7000
43,6000
43,7000
43,8000
668 (1)
800 (1)
6 (1)
38,7000
47,3000