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 ACP BNPPBSK0223 BBT CDR1221 DS1020 ENP F6MWH20 FGT FLVCH20 FPZUU20 GHE1221 GSI5YQPLNIBEX INS1020 INTLCCC26252 INTLDOW00380 INTLHSC14472 INTLNKX25460 INTLPKO17301 INTLUSJ26138 INTSDAX25825 INTSLTS22939 INTSPLA25544 IPOBENE3E KRA1027 LKD0623 MCF1121 NVT OW20C202100 OW20E201800 OW20O201800 OW20P202150 OW20X201900 PEOH210 PKN0722 PJP RCCORNAOPEN RCFL2PEO RCFL3EON RCFL3SILVE RCFL4PZU RCFL6LIGH RCFS2LPP RCFS3HEIG RCFS4KGH RCFS6CORN RCGNS010920 RCNDXAOPEN RCTLBPL1 RCTLTOTF2 RCWHTAOPEN SFS TAR VIN WZ0524
ostatnie notowanie: 24.02.2020
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)





(0,2000)
-
-

-  (-)
-  (-)
-  (-)




-  (-)
-  (-)
-  (-)

17:30:00 08N
(08OCTAVA)
0,7900
0,7880
0,7900
0,7880
0,7880(#)
-2,23
-2,23
(0,8060)
3
-
13
10
1 994 (1)
1 009 (1)
1 200 (1)
0,7880
0,7800
0,7500
-1,0000
0,8580
0,8600
5 (1)
4 070 (2)
250 (1)
0,7260
0,8860
17:30:00 11B
(11BIT)
461,0000
443,5000
464,5000
447,0000
447,0000(#)
-4,39
-4,39
(467,5000)
1502
-
26 229
11 829 077
2 (1)
55 (3)
24 (3)
446,0000
445,0000
444,5000
447,0000
448,0000
449,0000
644 (7)
43 (1)
28 (1)
421,0000
514,0000
17:30:00 4FM
(4FUNMEDIA)
5,1000
4,8400
5,1000
4,8400
4,8400(#)
-5,10
-5,10
(5,1000)
14
-
8 496
42 211
250 (1)
570 (1)
1 650 (1)
4,8300
4,8200
4,8100
4,9800
4,9900
5,0000
575 (1)
1 550 (1)
98 (1)
4,5900
5,6000
17:30:00 ABE0622
(ABE0622)





(100,5000)
-
-

-  (-)
-  (-)
-  (-)




-  (-)
-  (-)
-  (-)
95,5000
105,5000
17:30:00 ABE0720
(ABE0720)





(100,0000)
-
-

2 (1)
-  (-)
-  (-)
99,0000

100,5000

1 (1)
-  (-)
-  (-)
95,0000
105,0000
17:30:00 ABE1023
(ABE1023)





(100,0000)
-
-

-  (-)
-  (-)
-  (-)




-  (-)
-  (-)
-  (-)
96,0000
104,0000
17:30:00 ABE
(ABPL)
23,5000
21,9000
23,6000
22,2000
22,2000(#)
-5,93
-5,93
(23,6000)
88
-
11 114
250 788
13 (1)
94 (1)
118 (2)
22,2000
22,1000
22,0000
22,3000
22,4000
22,6000
2 901 (1)
28 (1)
20 (1)
21,3000
25,9000
17:30:00 ACG
(ACAUTOGAZ)
48,0000
45,2000
48,0000
46,0000
46,0000(#)
-4,17
-4,17
(48,0000)
35
-
815
37 497
50 (1)
38 (2)
44 (1)
45,4000
45,2000
45,0000
46,0000
46,4000
47,2000
546 (2)
175 (1)
305 (2)
43,2000
52,5000
17:30:00 ACH0820
(ACH0820)





(99,8000)
-
-

20 (1)
-  (-)
-  (-)
99,9000

100,8000
101,3900
101,4000
52 (1)
160 (1)
100 (1)
94,8000
104,8000
17:30:00 ACH1122
(ACH1122)





(101,0000)
-
-

2 (1)
2 (1)
-  (-)
101,0000
100,1000
101,5000
103,8000
103,9000
4 (1)
2 (1)
34 (1)
96,0000
106,0000
17:30:00 ACT
(ACTION)
2,7900
2,5200
2,7900
2,6300
2,6300(#)
-7,72
-7,72
(2,8500)
53
-
21 855
58 527
4 073 (3)
4 855 (3)
2 995 (1)
2,6200
2,5500
2,5400
2,6300
2,6800
2,6900
76 (1)
1 000 (1)
1 000 (1)
2,5700
3,1300
17:30:00 ADV
(ADIUVO)
5,8800
5,8400
6,0000
6,0000
0,67

(5,9600)
8
-
185
1 089
1 000 (1)
211 (2)
15 (2)
5,8600
5,8400
5,8000
5,9800
6,0000
6,0400
20 (1)
158 (1)
10 (1)
5,3800
6,5400
17:30:00 AGO
(AGORA)
13,3000
13,0000
13,3000
13,0000
13,0000(#)
-2,26
-2,26
(13,3000)
33
-
9 061
117 911
215 (1)
50 (1)
20 (1)
13,0000
12,9500
12,9000
13,1000
13,1500
13,2000
700 (2)
420 (1)
200 (1)
12,0000
14,6000
17:30:00 AGT
(AGROTON)
3,9000
3,5200
3,9000
3,7900
3,6000(#)
-2,07
-6,98
(3,8700)
16
-
3 197
11 504
37 (1)
1 870 (1)
500 (1)
3,8300
3,6000
3,5400
3,8395
3,8450
3,8500
310 (1)
645 (1)
500 (1)
3,4830
4,2570
17:30:00 ALL
(AILLERON)
8,5800
8,2000
8,6000
8,4400
8,4400(#)
-2,99
-2,99
(8,7000)
32
-
8 196
68 718
500 (1)
150 (1)
926 (1)
8,2000
8,1200
8,1000
8,4400
8,4600
8,4800
238 (1)
250 (1)
200 (1)
7,8400
9,5600
17:30:00 AIN0421
(AIN0421)
84,4600
84,4600
84,4600
84,4600
0,62

(83,9400)
1
-
2
169
16 (1)
10 (1)
2 (1)
84,4600
83,0000
82,0500
85,4500
87,4800
87,5000
8 (1)
3 (1)
8 (1)
73,9400
93,9400
17:30:00 AWM
(AIRWAY)
0,5300
0,5000
0,5300
0,5160
-2,64

(0,5300)
15
-
9 300
4 746
3 000 (2)
1 000 (1)
500 (1)
0,4800
0,4500
0,4000
0,5100
0,5180
0,5200
400 (1)
1 821 (1)
2 934 (1)
0,4770
0,5820
17:30:00 ALR
(ALIOR)
24,6400
24,5000
25,8600
25,7400
25,7400(#)
-3,31
-3,31
(26,6200)
3433
-
704 941
17 996 135
64 (1)
246 (3)
809 (1)
25,7000
25,6600
25,6400
25,7400
25,7600
25,7800
4 000 (2)
3 882 (5)
502 (3)
23,9600
29,2800
17:30:00 ALR0321
(ALR0321)
102,0000
102,0000
102,0000
102,0000
0,95

(101,0400)
1
-
3
306
30 (1)
30 (1)
4 (1)
101,1100
101,1000
101,0700
101,9000
102,0000
102,0900
2 (1)
5 (1)
10 (1)
98,0000
106,0000
17:30:00 ALR0522
(ALR0522)
102,9000
102,8900
102,9900
102,9800
-0,02

(103,0000)
11
-
183
18 837
10 (1)
25 (1)
18 (1)
102,4100
102,4000
102,0100
102,9800
103,1200
103,1400
9 (1)
9 (1)
10 (1)
98,0000
108,0000
17:30:00 ALR0524
(ALR0524)
102,9000
102,8500
103,0000
103,0000
102,9000(#)
0,10
0,00
(102,9000)
7
-
114
11 733
44 (1)
26 (2)
20 (1)
102,8500
102,0000
101,8000
103,0000
103,3500
103,3600
5 (1)
5 (1)
10 (1)
97,9000
107,9000
17:30:00 ALR0820
(ALR0820)





(100,6500)
-
-

10 (1)
-  (-)
-  (-)
99,5000

100,3000
100,5000
100,5500
3 (1)
31 (2)
200 (1)
96,6500
104,6500
17:30:00 ALR1025
(ALR1025)
102,9500
102,7500
102,9500
102,7500
102,9500(#)
-0,18
0,01
(102,9400)
5
-
23
2 364
10 (1)
3 (1)
10 (1)
102,7500
102,2800
102,2000
102,8000
102,9400
102,9500
22 (1)
17 (1)
72 (2)
98,7500
106,7500
17:30:00 ALR1221
(ALR1221)
102,5700
102,5700
102,5700
102,5700
-0,02

(102,5900)
3
-
20
2 051
40 (1)
10 (1)
8 (1)
102,4000
102,3400
102,3100
102,5700
102,5800
102,6000
50 (2)
100 (1)
104 (2)
97,5900
107,5900
17:30:00 ALR1225
(ALR1225)





(102,5000)
-
-

-  (-)
-  (-)
-  (-)


102,5000

1 (1)
-  (-)
-  (-)
97,5000
107,5000
17:30:00 AAT
(ALTA)
1,6500
1,6200
1,6500
1,6500
1,6500(#)
0,00
0,00
(1,6500)
4
-
3 534
5 726
1 000 (1)
50 (1)
330 (1)
1,5800
1,5600
1,5500
1,6500
1,7400
1,7500
5 185 (2)
868 (2)
2 998 (1)
1,4900
1,8100
17:30:00 ALI
(ALTUSTFI)
2,1300
1,9800
2,1300
2,0900
2,0900(#)
-2,34
-2,34
(2,1400)
33
-
36 519
75 506
745 (1)
3 000 (1)
500 (1)
2,0000
1,9520
1,9420
2,0900
2,1000
2,1300
12 801 (1)
1 111 (2)
2 000 (1)
1,9260
2,3500
17:30:00 AML
(ALUMETAL)
45,9000
41,9000
45,9000
43,0000
43,0000(#)
-6,52
-6,52
(46,0000)
119
-
13 088
566 851
1 024 (3)
25 (1)
20 (1)
43,0000
42,6000
42,5000
43,9000
44,0000
44,1000
232 (1)
321 (2)
598 (1)
41,4000
50,6000
17:30:00 AMB
(AMBRA)
19,0000
18,0500
19,7000
19,2500
19,2500(#)
-3,75
-3,75
(20,0000)
254
-
80 690
1 543 110
323 (1)
250 (1)
4 (1)
19,2500
19,0000
18,7500
19,4000
19,4500
19,5000
148 (1)
110 (1)
452 (2)
18,0000
22,0000
17:30:00 AMC
(AMICA)
131,4000
125,2000
131,4000
128,4000
128,4000(#)
-3,60
-3,60
(133,2000)
203
-
4 172
532 111
5 (1)
20 (2)
50 (1)
128,0000
127,0000
126,8000
128,4000
128,6000
128,8000
91 (2)
120 (1)
48 (1)
120,0000
146,4000
17:30:00 APL
(AMPLI)





(0,2200)
-
-

-  (-)
-  (-)
-  (-)




-  (-)
-  (-)
-  (-)

17:30:00 EAT
(AMREST)
47,5000
45,6500
47,5000
45,9000
45,9000(#)
-4,57
-4,57
(48,1000)
599
-
84 153
3 877 154
239 (3)
1 906 (4)
232 (1)
45,9000
45,8500
45,8000
46,0000
46,2000
46,3000
15 500 (4)
2 000 (1)
3 264 (2)
43,3000
52,9000
17:30:00 AOW0921
(AOW0921)





(100,0000)
-
-

20 (1)
-  (-)
-  (-)
99,5000



-  (-)
-  (-)
-  (-)
95,0000
105,0000
17:30:00 AOW1020
(AOW1020)





(100,4000)
-
-

15 (1)
35 (1)
-  (-)
100,0000
99,3100
100,8500

51 (1)
-  (-)
-  (-)
95,4000
105,4000
17:30:00 AOW1022
(AOW1022)





(101,0000)
-
-

6 (1)
100 (1)
-  (-)
100,1000
100,0000
101,5000

100 (1)
-  (-)
-  (-)
96,0000
106,0000
17:30:00 APT
(APATOR)
21,6000
21,0000
21,6000
21,0000
21,6000(#)
-2,78
0,00
(21,6000)
24
-
1 217
25 770
1 349 (2)
304 (2)
150 (2)
21,0000
20,9000
20,8000
21,4000
21,5000
21,6000
76 (1)
650 (2)
1 739 (6)
19,4500
23,7000
17:30:00 APN
(APLISENS)
10,6000
10,3000
10,6000
10,5000
10,6000(#)
-0,94
0,00
(10,6000)
14
-
807
8 442
350 (3)
700 (2)
100 (1)
10,1000
10,0000
9,7500
10,5000
10,6000
10,7000
1 041 (3)
205 (1)
789 (1)
9,5500
11,6000
17:30:00 APE
(APSENERGY)
2,2500
2,2500
2,2600
2,2600
2,2500(#)
0,44
0,00
(2,2500)
3
-
521
1 172
10 (1)
300 (1)
250 (1)
2,2300
2,2000
1,9400
2,6500
2,6800
2,7000
3 436 (2)
1 500 (1)
1 000 (1)
2,0300
2,4700
17:30:00 ARH
(ARCHICOM)
19,1000
18,5000
19,1000
18,5000
-3,14

(19,1000)
17
-
2 234
41 793
820 (5)
200 (1)
420 (1)
18,5000
18,4500
18,4000
19,0000
19,2000
19,3000
180 (2)
300 (1)
400 (1)
17,2000
21,0000
17:30:00 ATC
(ARCTIC)
4,4500
4,1900
4,5000
4,2500
4,2500(#)
-5,76
-5,77
(4,5100)
314
-
220 077
951 709
835 (2)
8 070 (1)
533 (1)
4,2400
4,2300
4,2200
4,3300
4,3400
4,3500
700 (1)
400 (1)
3 058 (3)
4,0600
4,9600
17:30:00 ARC
(ARCUS)





(1,6900)
-
-

4 500 (1)
600 (1)
5 300 (1)
1,6700
1,6600
1,6500
1,7700
1,8400
1,8600
4 300 (1)
1 000 (1)
500 (1)
1,5300
1,8500
17:30:00 ARH0320
(ARH0320)





(100,0000)
-
-

-  (-)
-  (-)
-  (-)




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





(100,0000)
-
-

-  (-)
-  (-)
-  (-)




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





(100,9800)
-
-

-  (-)
-  (-)
-  (-)


100,9800

12 (1)
-  (-)
-  (-)
96,9800
104,9800
17:30:00 ARR
(ARTERIA)
4,8600
4,7400
4,8600
4,7400
4,8600(#)
-2,87
-0,41
(4,8800)
6
-
2 484
11 820
1 660 (1)
1 800 (2)
-  (-)
4,5400
4,5000
4,7000
4,7600
4,8400
2 753 (3)
1 580 (1)
200 (1)
4,4000
5,3500
17:30:00 ART
(ARTIFEX)
3,3000
3,0700
3,3000
3,1700
3,3000(#)
-2,46
1,54
(3,2500)
41
-
89 590
279 065
758 (2)
794 (2)
2 686 (1)
3,1200
3,1100
3,0700
3,2000
3,2050
3,2500
740 (1)
1 200 (2)
49 (1)
2,9250
3,5750
17:30:00 ASB
(ASBIS)
4,1200
3,8200
4,1200
3,8500
3,8500(#)
-7,23
-7,23
(4,1500)
704
-
524 695
2 062 030
4 262 (7)
2 073 (5)
290 (1)
3,8500
3,8400
3,8300
3,8800
3,8900
3,9000
1 326 (2)
298 (1)
8 000 (1)
3,7350
4,5650
17:30:00 ASM
(ASMGROUP)





(3,4200)
-
-

2 289 (1)
303 (1)
-  (-)
3,2800
0,0100
3,4200
3,5000
4,0800
2 520 (1)
470 (1)
870 (1)
3,0800
3,7600
17:30:00 ABS
(ASSECOBS)
38,0000
35,0000
38,0000
35,8000
35,8000(#)
-2,19
-2,19
(36,6000)
29
-
1 171
42 555
16 (1)
35 (1)
100 (1)
35,4000
33,0000
32,8000
35,8000
36,6000
36,8000
198 (1)
355 (1)
257 (1)
33,0000
40,2000