STRONA GŁÓWNA         
DM PEKAO         
CDM PEKAO SA         
ANALIZY PEKAO         
BANK PEKAO SA         
Bank Pekao

Wersja pełna notowań

    Wersja skrócona
pakiety komunikaty odśwież
Następna Przejdz do strony: 06N ACP BNPPBSK0920 BSC1124 CMP EIB0521 F11BU19 FCHFH20 FJSWH20 FPGNZ19 GBK0520 GNB0820 IFI INTLBCO13235 INTLDNP23911 INTLHSC19273 INTLPEO23507 INTLPZU22210 INTLW2017384 INTSEUR12534 INTSPKO20693 IPOBENE3H KRI0320 LTS MED0420 NVA0420 OW20I191750 OW20J192050 OW20O202200 OW20U192475 OW20W192350 PCX0522 PHP1220 PRF0521 RCCECAOPEN RCFL2DWNI RCFL2SUGA3 RCFL3GASO RCFL3SIE RCFL4SUGA2 RCFS1CORN2 RCFS2OIL2 RCFS3EON RCFS3WHT RCFS5SBO RCGGLD11019 RCNMBAOPEN RCTLCOCO12 RCTLSBO1 RCTSLXS1 RWD SLZ UCEXEWZ0922 WAL0925
ostatnie notowanie: 23.08.2019
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
17:30:00 06N
(06MAGNA)





(0,2000)
-
-

-  (-)
-  (-)
-  (-)




-  (-)
-  (-)
-  (-)

17:30:00 08N
(08OCTAVA)
0,8420
0,8420
0,8420
0,8420
0,8420(#)
0,00
0,00
(0,8420)
1
-
4
3
2 019 (1)
10 000 (1)
10 000 (1)
0,8420
0,8400
0,8300
0,8800
0,8820
0,9000
1 150 (1)
519 (1)
7 700 (3)
0,7580
0,9260
17:30:00 11B
(11BIT)
402,0000
398,0000
405,0000
404,0000
404,0000(#)
0,50
0,50
(402,0000)
189
-
2 433
976 545
700 (1)
34 (2)
23 (1)
402,0000
398,0000
397,5000
404,0000
404,5000
405,0000
97 (4)
40 (3)
94 (10)
362,0000
442,0000
17:30:00 4FM
(4FUNMEDIA)
7,5000
7,5000
7,5000
7,5000
7,5000(#)
1,08
1,08
(7,4200)
6
-
336
2 520
2 (1)
350 (2)
555 (2)
7,3800
7,2600
7,2400
7,5000
7,6000
7,8000
458 (3)
737 (1)
154 (2)
6,6800
8,1600
17:30:00 ABC
(ABCDATA)





(1,4280)
-
-

-  (-)
-  (-)
-  (-)




-  (-)
-  (-)
-  (-)
1,2860
1,5700
17:30:00 ABE0622
(ABE0622)





(100,5000)
-
-

-  (-)
-  (-)
-  (-)


101,5000

10 (1)
-  (-)
-  (-)

17:30:00 ABE0720
(ABE0720)





(99,9000)
-
-

1 (1)
3 (1)
-  (-)
98,5500
98,5000
100,0000

3 (2)
-  (-)
-  (-)

17:30:00 ABE1023
(ABE1023)





(100,0000)
-
-

-  (-)
-  (-)
-  (-)




-  (-)
-  (-)
-  (-)

17:30:00 ABE
(ABPL)
18,7000
18,5000
18,7000
18,6000
-0,80

(18,7500)
3
-
181
3 350
130 (1)
553 (3)
50 (1)
18,4000
18,3000
18,2000
18,6000
18,7000
18,7500
90 (1)
697 (2)
185 (2)
16,9000
20,6000
17:30:00 ACG
(ACAUTOGAZ)
45,2000
45,2000
45,2000
45,2000
-1,74

(46,0000)
5
-
173
7 820
90 (2)
75 (2)
45 (1)
45,2000
45,0000
44,2000
45,8000
46,0000
46,6000
41 (1)
238 (2)
100 (1)
41,4000
50,5000
17:30:00 ACH0820
(ACH0820)





(101,0000)
-
-

158 (1)
-  (-)
-  (-)
101,0000

104,0000
104,9000
40 (1)
70 (1)
-  (-)
96,0000
106,0000
17:30:00 ACH1119
(ACH1119)





(100,0000)
-
-

21 (1)
-  (-)
-  (-)
100,0000

101,4400

15 (1)
-  (-)
-  (-)
95,0000
105,0000
17:30:00 ACT
(ACTION)
3,3900
3,3600
3,4400
3,4200
2,09

(3,3500)
24
-
7 660
26 025
150 (1)
643 (2)
2 150 (2)
3,3800
3,3600
3,3500
3,4200
3,4300
3,4700
476 (2)
1 000 (1)
400 (1)
3,0200
3,6800
17:30:00 ADV
(ADIUVO)
7,2000
6,8800
7,2000
6,8800
-4,44

(7,2000)
2
-
120
858
1 050 (2)
100 (1)
1 250 (1)
6,9000
6,5000
6,2000
7,1800
7,2000
7,3000
20 (1)
790 (1)
20 (1)
6,4800
7,9200
17:30:00 AGO
(AGORA)
11,3500
11,3500
11,5500
11,5000
11,5000(#)
1,32
1,32
(11,3500)
21
-
3 691
42 231
442 (1)
2 005 (2)
500 (1)
11,4500
11,3500
11,2000
10,7000
11,5000
11,5500
2 (1)
876 (1)
2 166 (1)
10,2500
12,4500
17:30:00 AGT
(AGROTON)
2,9100
2,9100
3,1500
3,1500
3,1500(#)
7,25
7,25
(2,9370)
20
-
8 134
25 329
310 (1)
1 000 (1)
639 (1)
2,8205
2,8200
2,8000
3,1500
3,1700
3,1800
1 664 (3)
1 000 (1)
2 000 (1)
2,6435
3,2305
17:30:00 ALL
(AILLERON)
7,6000
7,6000
7,6000
7,6000
0,00

(7,6000)
9
-
789
5 996
100 (1)
100 (1)
1 050 (1)
7,5600
7,5000
7,4800
7,6000
7,7400
7,7600
171 (1)
200 (1)
1 000 (1)
6,8400
8,3600
17:30:00 AIN0421
(AIN0421)





(91,0000)
-
-

10 (1)
1 (1)
1 (1)
88,5000
87,0000
86,0000
91,0900
91,1300
91,3000
11 (2)
10 (1)
1 (1)
86,0000
96,0000
17:30:00 AWM
(AIRWAY)
0,6940
0,6940
0,6940
0,6940
-0,57

(0,6980)
1
-
20
14
429 (1)
2 000 (1)
6 000 (2)
0,6600
0,6520
0,6500
0,6940
0,6960
0,7020
4 628 (2)
1 000 (1)
1 000 (1)
0,6300
0,7660
17:30:00 ALC
(ALCHEMIA)





(4,7600)
-
-

-  (-)
-  (-)
-  (-)




-  (-)
-  (-)
-  (-)
4,3000
5,2000
17:30:00 ALR
(ALIOR)
42,5800
41,2200
43,3000
41,6800
41,6800(#)
-1,14
-1,14
(42,1600)
1526
-
302 526
12 787 879
2 263 (2)
1 956 (1)
2 263 (2)
41,6600
41,6400
41,6200
41,6800
41,7400
41,8200
2 217 (1)
513 (1)
542 (2)
37,9600
46,3600
17:30:00 ALR0321
(ALR0321)
103,4300
103,4300
103,4300
103,4300
103,4300(#)
-0,06
-0,06
(103,4900)
1
-
5
517
10 (1)
8 (1)
30 (1)
103,0100
103,0000
102,5100
103,4300
103,4400
103,7600
24 (1)
10 (1)
3 (1)
98,4900
108,4900
17:30:00 ALR0522
(ALR0522)
103,3200
103,1000
103,3500
103,1000
103,3200(#)
-0,74
-0,53
(103,8700)
5
-
20
2 064
10 (1)
5 (1)
100 (1)
103,2500
103,2000
103,1800
103,8800
103,8900
103,9400
3 (1)
10 (1)
10 (1)
98,8700
108,8700
17:30:00 ALR0524
(ALR0524)
104,8500
104,8500
104,8500
104,8500
0,00

(104,8500)
1
-
5
524
149 (2)
219 (1)
10 (1)
104,8500
104,8000
104,1100
104,9900
105,0400
105,0600
20 (1)
10 (1)
10 (1)
99,8500
109,8500
17:30:00 ALR0820
(ALR0820)





(100,8900)
-
-

5 (1)
-  (-)
-  (-)
100,0000

100,8600
100,8900
100,9000
2 (1)
19 (1)
27 (2)
95,8900
105,8900
17:30:00 ALR1025
(ALR1025)
103,5000
103,3500
103,5000
103,3500
0,00

(103,3500)
2
-
4
414
13 (1)
10 (1)
66 (1)
103,3500
103,0100
103,0000
103,9800
103,9900
104,1900
20 (1)
6 (1)
10 (1)

17:30:00 ALR1221
(ALR1221)





(105,6000)
-
-

10 (1)
25 (1)
-  (-)
103,5000
103,0000
105,0000
105,2000
105,3000
25 (1)
100 (1)
2 (1)

17:30:00 ALR1225
(ALR1225)





(102,6000)
-
-

1 (1)
-  (-)
-  (-)
102,0000

104,0000
105,0000
1 (1)
1 (1)
-  (-)
97,6000
107,6000
17:30:00 AAT
(ALTA)
2,4400
2,3000
2,4600
2,4600
2,4600(#)
0,82
0,82
(2,4400)
3
-
6
14
212 (1)
1 (1)
-  (-)
2,2200
0,0100
2,4600
2,5000
2,5400
995 (1)
2 200 (2)
1 000 (1)
2,2000
2,6800
17:30:00 ALI
(ALTUSTFI)
2,0550
2,0200
2,1000
2,0750
-1,19

(2,1000)
16
-
9 045
18 370
1 000 (1)
112 (1)
1 410 (1)
2,0300
2,0250
2,0200
2,0800
2,0900
2,1000
135 (1)
1 000 (1)
399 (1)
1,8900
2,3100
17:30:00 AML
(ALUMETAL)
35,5000
35,0000
35,5000
35,5000
-0,28

(35,6000)
9
-
191
6 723
100 (1)
90 (1)
60 (1)
35,0000
34,9000
34,8000
35,5000
35,6000
35,7000
27 (2)
372 (1)
400 (1)
32,1000
39,1000
17:30:00 AMB
(AMBRA)
16,1000
16,1000
16,4000
16,2000
16,1000(#)
0,62
0,00
(16,1000)
12
-
725
11 748
49 (1)
890 (1)
1 274 (1)
16,2000
16,1000
16,0500
16,3000
16,3500
16,4000
1 581 (3)
1 000 (1)
161 (1)
14,5000
17,7000
17:30:00 AMC
(AMICA)
107,4000
107,4000
109,8000
108,2000
108,6000(#)
0,00
0,37
(108,2000)
27
-
389
42 177
5 (1)
21 (1)
55 (2)
108,2000
107,4000
107,2000
108,6000
108,8000
109,6000
18 (1)
45 (1)
36 (1)
97,4000
119,0000
17:30:00 EAT
(AMREST)
39,7000
39,1500
40,4000
40,4000
40,4000(#)
1,76
1,76
(39,7000)
169
-
29 346
1 170 983
200 (1)
25 000 (1)
75 (1)
40,1000
39,5000
39,4000
40,4000
40,5000
40,5500
91 (1)
790 (3)
60 (1)
35,7500
43,6500
17:30:00 AOW0220
(AOW0220)





(100,4000)
-
-

-  (-)
-  (-)
-  (-)




-  (-)
-  (-)
-  (-)

17:30:00 AOW0919
(AOW0919)





(100,2000)
-
-

45 (1)
-  (-)
-  (-)
99,0000

100,2000
101,9800
105,0000
20 (1)
50 (1)
20 (1)

17:30:00 AOW1020
(AOW1020)





(100,9800)
-
-

-  (-)
-  (-)
-  (-)


100,8500

500 (1)
-  (-)
-  (-)

17:30:00 APT
(APATOR)
23,3000
23,3000
23,3000
23,3000
1,30

(23,0000)
5
-
901
20 993
43 (1)
668 (1)
402 (3)
22,8000
22,7000
22,6000
23,3000
23,4000
23,5000
953 (1)
502 (2)
100 (1)
20,7000
25,3000
17:30:00 APN
(APLISENS)
9,8000
9,8000
9,8000
9,8000
-1,01

(9,9000)
1
-
2
20
145 (1)
160 (2)
-  (-)
9,6500
9,5000
9,8000
10,0000
10,2000
498 (1)
100 (1)
16 (1)
8,9500
10,8000
17:30:00 APE
(APSENERGY)
1,9400
1,9300
1,9400
1,9300
1,9400(#)
-0,52
0,00
(1,9400)
54
-
172
333
4 200 (1)
-  (-)
-  (-)
1,8550

1,9300
1,9400
1,9500
896 (1)
2 047 (1)
4 000 (1)
1,7500
2,1300
17:30:00 ARH
(ARCHICOM)
13,8000
13,6500
14,0000
14,0000
-0,71

(14,1000)
7
-
722
9 919
92 (1)
550 (3)
758 (2)
13,8000
13,6500
13,6000
14,0000
14,1000
14,7000
3 592 (2)
1 049 (2)
45 (1)
12,7000
15,5000
17:30:00 ATC
(ARCTIC)
2,8300
2,8300
2,8900
2,8900
2,8300(#)
2,12
0,00
(2,8300)
21
-
16 189
46 471
550 (1)
470 (1)
120 (1)
2,8600
2,8300
2,8200
2,9000
2,9300
2,9600
1 000 (1)
800 (1)
800 (1)
2,5500
3,1100
17:30:00 ARC
(ARCUS)





(2,1800)
-
-

3 650 (1)
6 000 (1)
11 (1)
2,0800
1,9600
1,5000
2,1800
2,2200
2,3600
3 500 (1)
9 999 (1)
1 140 (1)
1,9700
2,3800
17:30:00 ARH0320
(ARH0320)





(100,0000)
-
-

-  (-)
-  (-)
-  (-)




-  (-)
-  (-)
-  (-)

17:30:00 ARH0722
(ARH0722)





(100,0000)
-
-

-  (-)
-  (-)
-  (-)




-  (-)
-  (-)
-  (-)

17:30:00 ARR
(ARTERIA)
5,0500
4,7200
5,1000
5,1000
5,1000(#)
0,99
0,99
(5,0500)
18
-
4 568
23 123
241 (1)
136 (1)
1 650 (1)
4,7400
4,7200
4,7000
5,1000
5,1500
5,2000
252 (1)
380 (1)
701 (1)
4,5600
5,5500
17:30:00 ART
(ARTIFEX)
3,7000
3,4500
3,7000
3,4500
3,7000(#)
-4,70
2,21
(3,6200)
36
-
9 139
32 058
2 300 (1)
308 (1)
100 (1)
3,4000
3,2500
2,8000
3,5600
3,8000
3,9800
2 300 (1)
1 310 (1)
1 200 (1)
3,2600
3,9800
17:30:00 ASB
(ASBIS)
2,4900
2,4600
2,4900
2,4800
2,4800(#)
-0,40
-0,40
(2,4900)
39
-
55 712
138 131
1 000 (1)
4 335 (4)
2 650 (3)
2,4800
2,4500
2,4400
2,4850
2,4900
2,4950
500 (1)
16 708 (8)
450 (1)
2,2450
2,7350
17:30:00 ASM
(ASMGROUP)





(3,3000)
-
-

304 (1)
2 400 (1)
-  (-)
3,3000
3,2800
3,4200
5,0000
2 700 (1)
470 (1)
-  (-)
2,9800
3,6200
17:30:00 ABS
(ASSECOBS)
27,0000
27,0000
27,6000
27,6000
3,76

(26,6000)
4
-
111
3 049
170 (3)
100 (1)
1 (1)
26,4000
26,2000
25,4000
27,2000
27,6000
28,0000
391 (1)
272 (3)
20 (1)
24,0000
29,2000