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

Wersja pełna notowań

    Wersja skrócona
pakiety komunikaty odśwież
Poprzednia | Następna Przejdz do strony: 06N ART BNF1221 BSC CPL EIB0722 F1MWM19 FCHFM19 FJSWU19 FPGNZ19 GBK0520 GNB0824 IMC INTLBCO19356 INTLDOW17806 INTLLTS23689 INTLPKN06353 INTLUSD21279 INTSDAX21303 INTSOPL09274 INTSW2019588 KME0719 LRK MBHPE11 ALR0421 OW20C202100 OW20F192750 OW20I192500 OW20R192300 OW20T192250 PCB0420 PHP0124 PND0220 RCATXAOPEN RCFL2BOSS RCFL2PLAY RCFL3DB11 RCFL3PKN RCFL4LIGH RCFL6NAG RCFS2HOT RCFS3COPP RCFS3RWE RCFS4WHT1 RCGCOMB11202 RCLGAMESAOPEN RCTLBEI RCTLPGN002 RCTSCORN12 RCTSWHT008 SIC1133 TRIGONPP5 VOX PUE
ostatnie notowanie: 18.06.2019
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 ART
(ARTIFEX)
3,5850
3,4350
3,6600
3,5600
3,5850(#)
-2,60
-1,92
(3,6550)
16
-
4 656
16 612
2 179 (1)
300 (1)
500 (1)
3,4350
3,3000
3,1300
3,5600
3,6050
3,9900
6 725 (1)
2 200 (1)
330 (1)
3,2900
4,0200
17:30:00 ASB
(ASBIS)
2,1600
2,1600
2,2300
2,1950
2,1950(#)
0,69
0,69
(2,1800)
47
-
58 710
128 425
8 461 (1)
4 104 (4)
2 700 (3)
2,1950
2,1600
2,1400
2,2200
2,2300
2,2500
267 (1)
283 (1)
1 400 (2)
1,9620
2,3950
17:30:00 ASM
(ASMGROUP)





(3,3000)
-
-

315 (1)
2 987 (1)
-  (-)
3,1800
3,1600
3,3000
5,0000
2 986 (1)
470 (1)
-  (-)
2,9800
3,6200
17:30:00 ABS
(ASSECOBS)
26,6000
26,6000
27,6000
27,6000
6,15

(26,0000)
6
-
731
19 614
501 (1)
40 (1)
420 (1)
27,0000
26,8000
26,6000
27,6000
27,8000
28,0000
150 (2)
48 (1)
530 (4)
23,4000
28,6000
17:30:00 ACP
(ASSECOPOL)
53,0000
52,8500
54,7000
54,4500
54,4500(#)
2,64
2,64
(53,0500)
379
-
43 007
2 328 156
259 (2)
1 328 (2)
362 (2)
54,0000
53,9500
53,9000
54,4500
54,5000
54,5500
839 (3)
1 523 (3)
507 (2)
47,7600
58,3500
17:30:00 ASE
(ASSECOSEE)
16,3000
16,1000
16,7000
16,6000
16,3000(#)
4,40
2,52
(15,9000)
10
-
598
9 782
100 (1)
998 (3)
50 (1)
16,3000
16,2000
16,1000
16,7000
16,8000
17,0000
576 (2)
675 (1)
343 (1)
14,4000
17,4000
17:30:00 AST
(ASTARTA)
24,0000
23,7000
24,0000
23,9000
-0,42

(24,0000)
10
-
12 495
299 231
540 (2)
135 (1)
481 (3)
23,7000
23,6000
23,4000
23,9000
24,0000
24,6000
100 (1)
10 871 (5)
155 (1)
21,6000
26,4000
17:30:00 AT10421
(AT10421)





(100,0000)
-
-

-  (-)
-  (-)
-  (-)




-  (-)
-  (-)
-  (-)
95,0000
105,0000
17:30:00 1AT
(ATAL)
41,0000
40,9000
41,4000
41,1000
41,0000(#)
0,24
0,00
(41,0000)
61
-
17 440
716 371
230 (3)
325 (4)
408 (4)
40,9000
40,8000
40,6000
41,1000
41,4000
41,5000
811 (1)
100 (1)
548 (1)
36,9000
45,1000
17:30:00 ATC0821
(ATC0821)





(100,5000)
-
-

5 (2)
1 (1)
-  (-)
100,5400
0,0100
101,7200
101,7400
101,9900
6 (1)
9 (1)
1 (1)
95,5000
105,5000
17:30:00 ATD
(ATENDE)
3,7200
3,7200
3,9200
3,9200
3,7200(#)
2,62
-2,62
(3,8200)
11
-
304 147
1 156 829
106 (1)
1 000 (1)
801 (2)
3,7800
3,7600
3,7000
3,9200
3,9600
3,9800
127 (1)
550 (1)
1 055 (2)
3,4400
4,2000
17:30:00 ATL0421
(ATL0421)





(100,0000)
-
-

-  (-)
-  (-)
-  (-)




-  (-)
-  (-)
-  (-)
96,0000
104,0000
17:30:00 ATL1019
(ATL1019)





(100,0000)
-
-

-  (-)
-  (-)
-  (-)




-  (-)
-  (-)
-  (-)
95,0000
105,0000
17:30:00 ATL1020
(ATL1020)





(100,0000)
-
-

-  (-)
-  (-)
-  (-)




-  (-)
-  (-)
-  (-)
96,0000
104,0000
17:30:00 ATP
(ATLANTAPL)





(4,7300)
-
-

1 663 (1)
7 285 (1)
2 800 (2)
4,5100
4,5000
4,3000
4,7300
4,7500
4,9000
1 714 (2)
403 (1)
100 (1)
4,2600
5,2000
17:30:00 ATS
(ATLANTIS)



0,4020(#)

-8,64
(0,4400)
-
-

3 200 (1)
1 250 (1)
111 (1)
0,4020
0,4000
0,0110
-1,0000
0,3900
0,4000
2 601 (4)
100 (1)
300 (1)
0,3960
0,4840
17:30:00 ATL
(ATLASEST)
1,3400
1,3400
1,3400
1,3400
1,3400(#)
0,00
0,00
(1,3400)
1
-
399
535
1 890 (1)
8 721 (3)
4 740 (1)
1,3550
1,3400
1,3200
1,4400
1,4500
1,5000
5 300 (1)
5 000 (1)
5 000 (1)
1,2100
1,4700
17:30:00 ATM
(ATM)
8,1200
8,1200
8,5200
8,5200
8,1200(#)
0,12
-4,58
(8,5100)
3
-
169
1 385
50 (1)
1 098 (2)
-  (-)
8,1400
8,1200
8,5200
8,5300
8,8000
888 (1)
255 (1)
208 (1)
7,6600
9,3600
17:30:00 ATG
(ATMGRUPA)
4,1900
3,9800
4,1900
4,1500
4,1500(#)
0,00
0,00
(4,1500)
9
-
2 423
9 879
40 (1)
100 (1)
500 (2)
4,1000
4,0000
3,9950
4,1500
4,1700
4,1900
334 (1)
1 009 (2)
794 (2)
3,7350
4,5650
17:30:00 ATR
(ATREM)
2,0500
1,9000
2,0500
1,9000
1,9000(#)
-5,94
-5,94
(2,0200)
21
-
12 128
24 087
3 578 (1)
2 400 (3)
200 (2)
1,9000
1,8800
1,8500
1,9500
1,9900
2,1000
640 (1)
745 (1)
100 (1)
1,8200
2,2200
17:30:00 AUG
(AUGA)





(1,7400)
-
-

-  (-)
-  (-)
-  (-)


2,8800
6,8000
200 (1)
10 (1)
-  (-)
1,5700
1,9100
17:30:00 AUTOCALLSX7E
(AUTOCALLSX7E)





(726,4000)
-
-

213 (1)
-  (-)
-  (-)
729,0000

739,0000

213 (1)
-  (-)
-  (-)

17:30:00 APR
(AUTOPARTN)
4,5300
4,5300
4,7400
4,6400
4,6400(#)
2,43
2,43
(4,5300)
48
-
146 713
670 569
898 (1)
700 (1)
500 (1)
4,6400
4,6300
4,6100
4,7300
4,7400
4,7500
500 (1)
2 135 (3)
1 210 (3)
4,0800
4,9800
17:30:00 AWB
(AWBUD)





(0,9300)
-
-

11 000 (1)
20 000 (2)
-  (-)
0,7000
0,0100
0,8000
0,8950
0,9300
500 (1)
962 (1)
8 250 (1)
0,8400
1,0200
17:30:00 BAH
(BAHOLDING)
2,2800
2,2600
2,3300
2,2900
2,2900(#)
-1,72
-1,72
(2,3300)
162
-
133 025
303 892
1 000 (1)
2 511 (2)
1 307 (2)
2,2700
2,2600
2,2550
2,2900
2,3000
2,3050
5 490 (2)
888 (2)
102 (1)
2,1000
2,5600
17:30:00 BAL
(BALTONA)
7,0000
6,8500
7,7000
7,3500
7,3500(#)
7,30
7,30
(6,8500)
27
-
2 740
19 920
97 (1)
200 (1)
200 (1)
7,3000
7,0000
6,6500
7,3500
7,5000
7,7000
257 (1)
300 (1)
1 166 (4)
6,2000
7,5000
17:30:00 BAR1125
(BAR1125)





(102,0000)
-
-

-  (-)
-  (-)
-  (-)




-  (-)
-  (-)
-  (-)
98,0000
106,0000
17:30:00 BBI0220
(BBI0220)





(100,0000)
-
-

-  (-)
-  (-)
-  (-)


100,7900
100,8000
9 (2)
50 (1)
-  (-)

17:30:00 BBI0221
(BBI0221)





(100,0000)
-
-

-  (-)
-  (-)
-  (-)




-  (-)
-  (-)
-  (-)
95,0000
105,0000
17:30:00 BBI0222
(BBI0222)





(100,0000)
-
-

4 (1)
2 (1)
-  (-)
99,9900
99,9800


-  (-)
-  (-)
-  (-)

17:30:00 BBD
(BBIDEV)
0,6060
0,5960
0,6060
0,5960
-1,65

(0,6060)
7
-
9 602
5 803
898 (1)
1 900 (1)
9 956 (2)
0,5960
0,5940
0,5900
0,6040
0,6060
0,6100
1 507 (1)
21 111 (2)
849 (1)
0,5460
0,6660
17:30:00 BFT
(BENEFIT)
582,0000
578,0000
596,0000
578,0000
578,0000(#)
-0,34
-0,34
(580,0000)
90
-
5 643
3 316 138
181 (3)
11 (1)
11 (1)
578,0000
576,0000
574,0000
586,0000
588,0000
590,0000
11 (2)
16 (2)
142 (1)
522,0000
638,0000
17:30:00 BRG
(BERLING)





(4,4800)
-
-

72 (1)
30 (1)
510 (1)
3,7200
3,7000
3,1200
4,5400
4,6000
4,6800
450 (1)
250 (1)
800 (1)
4,0400
4,9200
17:30:00 BST
(BEST)





(22,4000)
-
-

360 (1)
-  (-)
-  (-)
21,4000

22,4000
23,6000
25,0000
2 290 (2)
108 (2)
2 679 (1)
20,2000
24,6000
17:30:00 BCM
(BETACOM)
10,7800
9,8000
10,7800
9,8000
10,0800(#)
-9,09
-6,49
(10,7800)
8
-
1 065
10 667
2 000 (1)
170 (2)
820 (1)
9,8300
9,8200
9,8100
10,2400
10,5000
10,7800
790 (1)
57 (1)
89 (1)
9,7100
11,8400
17:30:00 BETAW20TR
(BETAW20TR)
38,0000
37,9800
38,8000
38,8000
38,8000(#)
2,16
2,16
(37,9800)
12
-
870
33 369
12 (1)
3 (1)
29 (1)
38,7000
38,4000
38,0000
38,8100
38,9000
38,9800
120 (1)
38 (2)
25 (1)
34,1850
41,7750
17:30:00 BFT0619
(BFT0619)





(100,0800)
-
-

-  (-)
-  (-)
-  (-)


100,6000

10 (1)
-  (-)
-  (-)
96,0800
104,0800
17:30:00 BGD0920
(BGD0920)





(99,8000)
-
-

2 (1)
-  (-)
-  (-)
98,0200

99,8000

59 (1)
-  (-)
-  (-)
94,8000
104,8000
17:30:00 BGD1119
(BGD1119)





(100,3000)
-
-

-  (-)
-  (-)
-  (-)


100,0000
100,5000
101,3400
50 (1)
4 (1)
2 (1)
96,3000
104,3000
17:30:00 BGK0121
(BGK0121)





(100,0000)
-
-

-  (-)
-  (-)
-  (-)




-  (-)
-  (-)
-  (-)
96,0000
104,0000
17:30:00 BGK0220
(BGK0220)





(100,3500)
-
-

-  (-)
-  (-)
-  (-)




-  (-)
-  (-)
-  (-)
95,3500
105,3500
17:30:00 BGK0223
(BGK0223)





(100,0000)
-
-

500 (1)
-  (-)
-  (-)
100,0000

100,3000

500 (1)
-  (-)
-  (-)
96,0000
104,0000
17:30:00 BGK0520
(BGK0520)





(100,3900)
-
-

-  (-)
-  (-)
-  (-)




-  (-)
-  (-)
-  (-)
95,3900
105,3900
17:30:00 BGK1021
(BGK1021)





(100,0000)
-
-

-  (-)
-  (-)
-  (-)




-  (-)
-  (-)
-  (-)
95,0000
105,0000
17:30:00 BIK
(BIK)
18,1800
18,1800
18,9800
18,9800
18,1800(#)
-1,04
-5,21
(19,1800)
3
-
291
5 291
450 (1)
-  (-)
-  (-)
18,1800

18,6000
18,9800
19,2200
15 (1)
438 (1)
448 (1)
17,2800
21,0500
17:30:00 BML
(BIOMEDLUB)
0,9700
0,9700
1,0400
1,0350
0,9700(#)
6,70
0,00
(0,9700)
98
-
156 444
155 767
1 029 (2)
16 000 (3)
6 000 (2)
1,0000
0,9920
0,9820
1,0300
1,0350
1,0400
1 728 (2)
3 617 (3)
14 343 (4)
0,8740
1,0650
17:30:00 BIO
(BIOTON)
4,1000
4,0200
4,1000
4,1000
4,1000(#)
1,86
1,86
(4,0250)
49
-
26 878
109 218
275 (1)
9 919 (2)
1 329 (2)
4,0350
4,0300
4,0250
4,1000
4,1050
4,1150
1 199 (2)
382 (1)
220 (1)
3,6250
4,4250
17:30:00 BML0818
(BML0818)





(90,0000)
-
-

600 (1)
500 (1)
200 (1)
90,0000
88,0000
84,0000
95,0000
99,0000
99,9000
200 (1)
400 (1)
1 000 (1)
85,0000
95,0000
17:30:00 BNF0322
(BNF0322)





(100,1000)
-
-

-  (-)
-  (-)
-  (-)


103,0000

128 (1)
-  (-)
-  (-)
96,1000
104,1000
17:30:00 BNF0621
(BNF0621)





(100,0000)
-
-

-  (-)
-  (-)
-  (-)




-  (-)
-  (-)
-  (-)