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 ABS BNF1221 BOS CDL DS1023 ERB F6MWZ20 FEUHH20 FLWBU20 FSTBH20 GHI1220 GTC0320 INTLADS05520 INTLCDR22509 INTLDOW18978 INTLHSC26617 INTLNOK00190 INTLPKO15032 INTLUSJ16220 INTSDAX25783 INTSNAG04291 INTSSLV02584 ITM KRI0322 LPP MTL OK0720 OW20B202375 OW20D202550 OW20N202075 OW20P201950 PBG0620 PGE PKOGS PS0420 RCESX7E1023 RCFL2SUGA RCFL3HNR RCFL3VNA RCFL5CECE RCFL7PALL RCFS2W20 RCFS3OIL RCFS4PKN RCFS6SUGA RCGSX5E1221 RCRCPS1220 RCTLENIMI RCTSCOCO3 RON0123 SIE1131 TRIGONPP1 WAB1027 ZAM1127
ostatnie notowanie: 21.01.2020
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
05:01:39 06N
(06MAGNA)





(0,2000)
-
-

-  (-)
-  (-)
-  (-)




-  (-)
-  (-)
-  (-)

05:01:39 08N
(08OCTAVA)





(0,8000)
-
-

1 859 (1)
20 000 (1)
1 200 (1)
0,8000
0,7800
0,7500
0,8580
0,8600
0,8800
1 970 (1)
250 (1)
1 035 (2)
0,7200
0,8800
05:01:39 11B
(11BIT)





(421,0000)
-
-

59 (1)
6 (1)
10 (1)
418,0000
415,0000
413,0000
421,0000
421,5000
422,0000
134 (2)
5 (1)
246 (6)
379,0000
463,0000
05:01:39 4FM
(4FUNMEDIA)





(5,5600)
-
-

2 (1)
1 600 (1)
300 (1)
5,4000
5,3800
4,9000
5,5600
5,5800
5,6000
550 (1)
495 (1)
330 (2)
5,0200
6,1000
01:00:00 ABE0622
(ABE0622)





(100,5000)
-
-

-  (-)
-  (-)
-  (-)




-  (-)
-  (-)
-  (-)

01:00:00 ABE0720
(ABE0720)





(100,0000)
-
-

2 (1)
-  (-)
-  (-)
99,0000

100,5000

1 (1)
-  (-)
-  (-)

01:00:00 ABE1023
(ABE1023)





(100,0000)
-
-

-  (-)
-  (-)
-  (-)




-  (-)
-  (-)
-  (-)

05:01:39 ABE
(ABPL)





(25,9000)
-
-

400 (1)
110 (2)
340 (2)
24,8000
24,7000
24,2000
25,9000
26,0000
26,4000
15 (1)
1 (1)
100 (1)
23,4000
28,4000
05:01:39 ACG
(ACAUTOGAZ)





(47,0000)
-
-

50 (1)
224 (2)
175 (1)
47,0000
46,4000
45,8000
47,6000
47,8000
48,0000
69 (1)
100 (1)
170 (2)
42,4000
51,5000
05:01:39 ACH0820
(ACH0820)





(101,4900)
-
-

42 (1)
-  (-)
-  (-)
100,0000

101,4900
101,5000
50 (1)
100 (1)
-  (-)
96,4900
106,4900
01:00:00 ACH1122
(ACH1122)





(100,9800)
-
-

4 (1)
15 (1)
2 (1)
100,8500
100,8000
100,7100
100,9800

37 (1)
-  (-)
-  (-)

05:01:39 ACT
(ACTION)





(3,0200)
-
-

990 (2)
1 550 (2)
500 (1)
3,0200
3,0100
3,0000
3,0600
3,0900
3,1000
448 (1)
459 (1)
415 (1)
2,7200
3,3200
05:01:39 ADV
(ADIUVO)





(6,0400)
-
-

15 (2)
15 (1)
15 (2)
5,9000
5,8200
5,7600
6,0400
6,1400
6,1800
378 (3)
50 (1)
50 (1)
5,4400
6,6400
05:01:39 AGO
(AGORA)





(12,6000)
-
-

90 (1)
500 (1)
100 (1)
12,5500
12,5000
12,4000
12,6000
12,6500
12,7000
200 (1)
100 (1)
50 (1)
11,3500
13,8500
05:01:39 AGT
(AGROTON)





(3,4800)
-
-

570 (1)
1 000 (1)
1 000 (1)
3,4000
3,3700
3,3600
3,4795
3,4800
3,4900
280 (1)
373 (1)
259 (1)
3,1320
3,8280
05:01:39 ALL
(AILLERON)





(9,1200)
-
-

37 (1)
170 (1)
974 (2)
8,8600
8,8200
8,7000
9,1200
9,3000
9,3800
860 (1)
691 (3)
536 (1)
8,2200
10,0000
05:01:39 AIN0421
(AIN0421)





(83,6000)
-
-

10 (1)
10 (1)
10 (1)
81,6000
75,0000
70,0000
83,9900
84,0000
87,4800
2 (1)
10 (1)
3 (1)
73,6000
93,6000
05:01:39 AWM
(AIRWAY)





(0,5340)
-
-

1 800 (1)
8 000 (1)
3 000 (2)
0,5060
0,5040
0,5000
0,5320
0,5340
0,5380
2 000 (1)
1 932 (1)
7 616 (1)
0,4810
0,5860
05:01:39 ALR
(ALIOR)





(27,3400)
-
-

72 (2)
150 (1)
1 200 (4)
27,3400
27,3200
27,3000
27,4200
27,5800
27,8800
36 (1)
38 (1)
36 (1)
24,6200
30,0600
05:01:39 ALR0321
(ALR0321)





(101,5000)
-
-

32 (2)
25 (1)
3 (1)
101,5000
101,0000
100,5000
101,8500
102,3400
102,3500
3 (1)
10 (1)
30 (1)
96,5000
106,5000
05:01:39 ALR0522
(ALR0522)





(103,0900)
-
-

16 (2)
24 (1)
10 (1)
102,7100
102,7000
102,5500
103,0900
103,1000
103,2800
9 (1)
19 (1)
5 (1)
98,0900
108,0900
05:01:39 ALR0524
(ALR0524)





(103,1500)
-
-

1 (1)
29 (3)
9 (1)
103,1500
103,0000
102,9700
103,4700
103,4800
103,7900
7 (1)
25 (1)
5 (1)
98,1500
108,1500
01:00:00 ALR0820
(ALR0820)





(100,6500)
-
-

100 (1)
-  (-)
-  (-)
100,0000

100,5400
100,5500
20 (1)
200 (1)
-  (-)

05:01:39 ALR1025
(ALR1025)





(102,5000)
-
-

6 (1)
15 (1)
2 (1)
102,4500
102,2800
102,0300
102,5000
102,9200
102,9300
50 (1)
10 (1)
5 (1)
97,5000
107,5000
01:00:00 ALR1221
(ALR1221)





(102,0000)
-
-

3 (1)
5 (1)
5 (1)
102,0100
102,0000
101,5300
102,8200
102,8300
103,2000
10 (1)
2 (1)
4 (1)

05:01:39 ALR1225
(ALR1225)





(102,0000)
-
-

-  (-)
-  (-)
-  (-)




-  (-)
-  (-)
-  (-)
97,0000
107,0000
05:01:39 AAT
(ALTA)





(1,9500)
-
-

200 (1)
600 (1)
4 200 (1)
1,8200
1,8100
1,7900
1,9500
1,9600
2,0000
774 (1)
1 034 (2)
995 (2)
1,7600
2,1400
05:01:39 ALI
(ALTUSTFI)





(1,5200)
-
-

300 (1)
995 (1)
650 (1)
1,4800
1,4740
1,4720
1,5300
1,5620
1,5700
10 148 (2)
5 809 (1)
8 500 (1)
1,3680
1,6720
05:01:39 AML
(ALUMETAL)





(43,2000)
-
-

38 (1)
83 (2)
14 (1)
43,2000
42,5000
42,1000
44,5000
44,6000
45,0000
80 (1)
500 (1)
352 (3)
38,9000
47,5000
05:01:39 AMB
(AMBRA)





(18,1500)
-
-

245 (1)
180 (2)
85 (1)
17,8000
17,7000
17,6000
18,3000
18,3500
18,4000
218 (1)
1 143 (3)
1 377 (5)
16,3500
19,9500
05:01:39 AMC
(AMICA)





(149,8000)
-
-

96 (2)
28 (1)
219 (3)
147,0000
145,6000
145,0000
151,0000
151,4000
151,6000
262 (3)
90 (1)
5 (1)
135,0000
164,6000
05:01:39 APL
(AMPLI)





(0,2200)
-
-

-  (-)
-  (-)
-  (-)




-  (-)
-  (-)
-  (-)

05:01:39 EAT
(AMREST)





(46,5000)
-
-

582 (2)
500 (1)
446 (1)
45,5000
45,2000
45,0000
47,0000
47,2000
47,3000
952 (2)
300 (1)
1 250 (1)
41,8500
51,1000
05:01:39 AOW0220
(AOW0220)





(99,8000)
-
-

-  (-)
-  (-)
-  (-)




-  (-)
-  (-)
-  (-)
94,8000
104,8000
01:00:00 AOW0921
(AOW0921)





(100,0000)
-
-

-  (-)
-  (-)
-  (-)




-  (-)
-  (-)
-  (-)

01:00:00 AOW1020
(AOW1020)





(100,8500)
-
-

-  (-)
-  (-)
-  (-)


100,8500

51 (1)
-  (-)
-  (-)

05:01:39 AOW1022
(AOW1022)





(100,0000)
-
-

17 (1)
100 (1)
-  (-)
99,9000
99,5000
101,0000

100 (1)
-  (-)
-  (-)
95,0000
105,0000
05:01:39 APT
(APATOR)





(21,4000)
-
-

290 (1)
260 (3)
100 (2)
21,1000
21,0000
20,9000
21,7000
21,8000
21,9000
30 (1)
197 (2)
320 (2)
19,3000
23,5000
05:01:39 APN
(APLISENS)





(10,7000)
-
-

275 (2)
694 (2)
650 (3)
10,2000
10,1000
10,0000
10,7000
10,8000
10,9000
98 (1)
295 (2)
271 (2)
9,6500
11,7000
05:01:39 APE
(APSENERGY)





(2,2300)
-
-

3 900 (1)
250 (1)
600 (1)
2,1200
1,9400
1,8400
2,2200
2,2800
2,2900
3 500 (1)
465 (1)
3 542 (3)
2,0100
2,4500
05:01:39 ARH
(ARCHICOM)





(18,2500)
-
-

100 (1)
440 (1)
620 (1)
18,1000
17,9000
17,8000
18,5000
18,6000
18,7500
100 (1)
150 (1)
410 (1)
16,4500
20,0000
05:01:39 ATC
(ARCTIC)





(4,0200)
-
-

1 000 (1)
970 (1)
219 (1)
4,0100
4,0000
3,9600
4,1100
4,1300
4,1800
890 (1)
35 (1)
251 (1)
3,6200
4,4200
05:01:39 ARC
(ARCUS)





(2,1600)
-
-

3 800 (1)
1 (1)
-  (-)
2,0800
0,0100
2,1600
2,1800
2,2000
681 (1)
3 500 (1)
1 250 (1)
1,9500
2,3600
05:01:39 ARH0320
(ARH0320)





(100,0000)
-
-

-  (-)
-  (-)
-  (-)




-  (-)
-  (-)
-  (-)
95,0000
105,0000
01:00:00 ARH0623
(ARH0623)





(100,0000)
-
-

5 (1)
-  (-)
-  (-)
100,0000



-  (-)
-  (-)
-  (-)

05:01:39 ARH0722
(ARH0722)





(100,9800)
-
-

3 (1)
-  (-)
-  (-)
100,4500

100,9700
100,9800
5 (1)
46 (1)
-  (-)
95,9800
105,9800
05:01:39 ARR
(ARTERIA)





(5,7500)
-
-

1 459 (1)
910 (3)
-  (-)
5,5000
5,2000
5,7500
5,8000
6,2000
1 831 (3)
117 (1)
1 656 (2)
5,2000
6,3000
05:01:39 ART
(ARTIFEX)





(3,1900)
-
-

330 (1)
250 (1)
2 526 (5)
3,0600
3,0100
3,0000
3,2000
3,2200
3,6550
1 216 (1)
323 (1)
550 (1)
2,8750
3,5050
05:01:39 ASB
(ASBIS)





(3,8000)
-
-

330 (1)
1 000 (1)
1 425 (1)
3,7850
3,7750
3,7700
3,8150
3,8300
3,8400
1 000 (1)
5 807 (1)
2 000 (1)
3,4200
4,1800
05:01:39 ASM
(ASMGROUP)





(3,4200)
-
-

2 289 (1)
-  (-)
-  (-)
3,2800

3,4200
3,5000
4,0800
2 520 (1)
470 (1)
870 (1)
3,0800
3,7600