STRONA GŁÓWNA         
DM PEKAO         
DM 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 BRG DEK GLC IPOBENE3H LKD ODL PCE SET TXM
ostatnie notowanie: 20.09.2019
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)
0,8500
0,8500
0,8500
0,8500
0,8500(#)
0,00
0,00
(0,8500)
6
-
1 615
1 373
732 (1)
998 (2)
1 200 (1)
0,8500
0,8000
0,7500
0,8800
0,8900
0,9000
1 150 (1)
7 500 (2)
2 100 (2)
0,7660
0,9340
17:30:00 11B
(11BIT)
397,5000
386,0000
402,0000
386,0000
386,0000(#)
-2,77
-2,77
(397,0000)
571
-
8 664
3 406 206
588 (10)
25 (1)
191 (10)
386,0000
385,5000
385,0000
388,5000
400,0000
401,0000
15 (1)
74 (2)
1 (1)
357,5000
436,5000
17:30:00 4FM
(4FUNMEDIA)
6,9600
6,9400
7,1600
7,1600
7,1600(#)
3,77
3,77
(6,9000)
10
-
1 634
11 378
34 (1)
50 (1)
122 (2)
7,0000
6,9600
6,9400
7,1600
7,1800
7,2600
904 (1)
682 (2)
184 (1)
6,2200
7,5800
17:30:00 ABC
(ABCDATA)





(1,4280)
-
-

-  (-)
-  (-)
-  (-)




-  (-)
-  (-)
-  (-)
1,2860
1,5700
17:30:00 ABE
(ABPL)
20,2000
20,0000
20,2000
20,0000
20,0000(#)
2,56
2,56
(19,5000)
6
-
262
5 245
100 (2)
20 (1)
70 (1)
19,8000
19,6500
19,4000
20,0000
20,1000
20,2000
398 (2)
199 (3)
554 (4)
17,5500
21,4000
17:30:00 ACG
(ACAUTOGAZ)
43,0000
41,6000
43,2000
41,6000
41,6000(#)
-2,35
-2,35
(42,6000)
13
-
735
30 908
10 (1)
148 (2)
195 (1)
41,0000
40,8000
40,6000
41,6000
41,8000
42,4000
45 (1)
225 (1)
284 (1)
38,4000
46,8000
17:30:00 ACT
(ACTION)
3,1800
3,1500
3,1900
3,1500
-1,25

(3,1900)
4
-
2 656
8 392
377 (2)
660 (1)
520 (1)
3,0900
3,0800
3,0500
3,1700
3,1800
3,1900
2 500 (1)
2 200 (2)
280 (1)
2,8800
3,5000
17:30:00 ADV
(ADIUVO)
8,6800
8,1000
8,6800
8,1000
-5,81

(8,6000)
15
-
830
7 105
448 (1)
980 (1)
54 (1)
8,1000
7,8000
7,6800
8,6000
8,6800
8,7600
500 (1)
293 (1)
1 000 (1)
7,7400
9,4600
17:30:00 AGO
(AGORA)
9,7600
9,7000
9,7600
9,7600
9,7600(#)
-1,41
-1,41
(9,9000)
12
-
1 798
17 519
200 (2)
150 (1)
100 (1)
9,6400
9,6000
9,5800
9,7600
9,9000
9,9400
1 391 (1)
138 (1)
480 (1)
8,9200
10,8500
17:30:00 AGT
(AGROTON)
2,8000
2,5500
2,8700
2,8450
2,5500(#)
3,45
-7,27
(2,7500)
33
-
10 556
28 402
330 (1)
300 (1)
450 (1)
2,7100
2,7000
2,6300
2,8440
2,8450
2,8500
300 (1)
323 (1)
300 (1)
2,4750
3,0250
17:30:00 ALL
(AILLERON)
7,2200
7,2200
7,2200
7,2200
-0,28

(7,2400)
2
-
120
866
180 (1)
2 981 (4)
142 (1)
7,2200
7,2000
7,1600
7,4000
7,4400
7,5600
485 (1)
1 000 (1)
993 (1)
6,5200
7,9600
17:30:00 AWM
(AIRWAY)
0,6740
0,6320
0,6740
0,6480
0,6480(#)
-3,86
-3,86
(0,6740)
6
-
6 480
4 140
2 000 (1)
3 000 (2)
1 500 (1)
0,6400
0,6340
0,6300
0,6480
0,6500
0,6700
3 771 (2)
54 000 (1)
1 100 (1)
0,6080
0,7400
17:30:00 ALC
(ALCHEMIA)





(4,7600)
-
-

-  (-)
-  (-)
-  (-)




-  (-)
-  (-)
-  (-)
4,3000
5,2000
17:30:00 ALR
(ALIOR)
41,2800
39,5000
41,2800
39,8400
39,8400(#)
-3,07
-3,07
(41,1000)
3506
-
750 570
30 045 570
489 (4)
1 872 (1)
2 422 (3)
39,8400
39,8200
39,8000
39,9000
39,9400
39,9600
3 665 (2)
250 (1)
3 659 (2)
37,0000
45,2000
17:30:00 AAT
(ALTA)
2,3800
2,3800
2,3800
2,3800
2,3800(#)
-0,83
-0,83
(2,4000)
1
-
50
119
3 300 (1)
1 (1)
-  (-)
2,2800
0,0100
2,3600
2,3800
2,4000
246 (1)
3 548 (2)
3 623 (3)
2,1600
2,6400
17:30:00 ALI
(ALTUSTFI)
1,9520
1,9220
1,9700
1,9660
1,9660(#)
0,10
0,10
(1,9640)
14
-
6 682
13 047
4 730 (2)
1 000 (1)
2 000 (1)
1,9300
1,9280
1,9260
1,9660
1,9700
1,9940
1 374 (1)
1 061 (2)
1 160 (1)
1,7680
2,1600
17:30:00 AML
(ALUMETAL)
34,5000
34,2000
34,6000
34,5000
34,5000(#)
0,00
0,00
(34,5000)
14
-
779
26 801
110 (1)
81 (2)
500 (1)
34,3000
34,2000
34,1000
34,5000
34,6000
34,7000
123 (2)
140 (1)
469 (2)
31,1000
37,9000
17:30:00 AMB
(AMBRA)
17,0000
16,3000
17,4000
16,6000
16,6000(#)
-2,35
-2,35
(17,0000)
84
-
14 157
237 450
35 (1)
200 (1)
214 (3)
16,6000
16,5500
16,5000
16,9500
17,2500
17,3000
90 (1)
250 (1)
290 (2)
15,3000
18,7000
17:30:00 AMC
(AMICA)
118,0000
113,0000
118,0000
114,0000
114,0000(#)
-3,39
-3,39
(118,0000)
128
-
2 255
258 933
33 (3)
4 (1)
20 (1)
114,0000
113,4000
113,2000
114,2000
115,0000
117,4000
2 (1)
128 (1)
17 (1)
106,2000
129,8000
17:30:00 EAT
(AMREST)
44,9500
43,7000
44,9500
44,5000
44,5000(#)
-1,00
-1,00
(44,9500)
1124
-
126 809
5 649 628
3 288 (1)
535 (1)
906 (1)
44,4000
43,8000
43,7500
44,5000
44,6500
44,8000
285 (1)
1 000 (1)
89 (1)
40,5000
49,4000
17:30:00 APT
(APATOR)
22,5000
22,5000
23,0000
23,0000
23,0000(#)
1,77
1,77
(22,6000)
13
-
1 040
23 825
273 (1)
432 (2)
105 (2)
22,8000
22,5000
22,4000
23,0000
23,1000
23,3000
106 (1)
2 000 (1)
346 (2)
20,4000
24,8000
17:30:00 APN
(APLISENS)
11,0000
11,0000
11,0000
11,0000
0,00

(11,0000)
7
-
1 308
14 388
100 (1)
200 (1)
200 (1)
10,7000
10,6000
10,5000
11,1000
11,2000
11,3000
1 100 (2)
1 732 (1)
500 (2)
9,9000
12,1000
17:30:00 APE
(APSENERGY)





(1,8400)
-
-

2 (1)
4 200 (1)
-  (-)
1,8950
1,8300
1,9000
1,9300
1,9500
700 (1)
3 999 (1)
1 075 (2)
1,6600
2,0200
17:30:00 ARH
(ARCHICOM)
15,0000
15,0000
15,0000
15,0000
0,00

(15,0000)
1
-
40
600
525 (1)
200 (1)
235 (1)
14,5000
14,3000
14,1000
15,0000
15,1000
15,2000
1 550 (3)
206 (1)
510 (1)
13,5000
16,5000
17:30:00 ATC
(ARCTIC)
2,9500
2,9200
3,0000
3,0000
1,69

(2,9500)
21
-
12 290
36 449
117 (1)
1 140 (2)
255 (1)
2,9600
2,9500
2,9300
2,9900
3,0000
3,0400
1 390 (1)
6 130 (2)
1 000 (1)
2,6600
3,2400
17:30:00 ARC
(ARCUS)
2,8200
2,7400
2,9000
2,8200
2,8200(#)
0,00
0,00
(2,8200)
27
-
10 132
28 366
729 (1)
700 (1)
3 128 (2)
2,7400
2,7200
2,7000
2,8200
2,9000
2,9600
1 889 (1)
2 589 (1)
2 700 (1)
2,5400
3,1000
17:30:00 ARR
(ARTERIA)
6,0000
5,8500
6,0000
6,0000
6,0000(#)
0,00
0,00
(6,0000)
10
-
2 249
13 252
350 (2)
-  (-)
-  (-)
5,0000

6,0000
6,1000
6,4500
292 (1)
1 230 (1)
398 (2)
5,4000
6,6000
17:30:00 ART
(ARTIFEX)
3,5000
3,3200
3,5000
3,5000
3,5000(#)
2,04
2,04
(3,4300)
10
-
5 849
20 376
2 350 (1)
1 000 (1)
308 (1)
3,3350
3,3000
3,2500
3,5000
3,5350
3,5400
3 218 (3)
243 (1)
700 (1)
3,0900
3,7700
17:30:00 ASB
(ASBIS)
2,4200
2,4000
2,4400
2,4200
-0,41

(2,4300)
40
-
28 833
69 632
2 072 (2)
1 594 (3)
1 411 (2)
2,4050
2,4000
2,3950
2,4200
2,4300
2,4350
779 (1)
1 234 (1)
560 (1)
2,1900
2,6700
17:30:00 ASM
(ASMGROUP)





(3,3000)
-
-

2 400 (1)
-  (-)
-  (-)
3,2800

3,4200
5,0000
2 700 (1)
470 (1)
-  (-)
2,9800
3,6200
17:30:00 ABS
(ASSECOBS)
28,6000
27,8000
29,2000
29,2000
29,2000(#)
2,10
2,10
(28,6000)
9
-
392
11 353
26 (1)
77 (1)
100 (1)
27,0000
26,6000
26,4000
29,2000
29,4000
29,6000
7 (1)
348 (1)
1 400 (3)
25,8000
31,4000
17:30:00 ACP
(ASSECOPOL)
51,6000
50,1000
52,0000
50,2500
50,2500(#)
-3,37
-3,37
(52,0000)
776
-
93 805
4 762 700
5 684 (8)
4 397 (10)
701 (2)
50,2500
50,2000
50,1500
50,8500
51,0000
51,0500
62 (1)
90 (1)
2 001 (2)
46,8000
57,2000
17:30:00 ASE
(ASSECOSEE)
19,8000
19,5000
20,0000
19,5000
19,5000(#)
-2,01
-2,01
(19,9000)
16
-
1 130
22 251
294 (1)
212 (1)
266 (1)
19,2000
19,1000
18,8000
19,5000
19,6000
19,9000
502 (1)
149 (1)
100 (1)
18,0000
21,8000
17:30:00 AST
(ASTARTA)
22,4000
22,2000
22,4000
22,2000
-0,89

(22,4000)
8
-
1 505
33 707
339 (2)
200 (1)
575 (4)
22,2000
22,1000
22,0000
22,4000
22,9000
23,0000
29 (1)
240 (3)
5 304 (3)
20,2000
24,6000
17:30:00 1AT
(ATAL)
37,0000
36,0000
37,0000
36,9000
36,9000(#)
0,00
0,00
(36,9000)
15
-
373
13 643
521 (1)
27 (1)
150 (1)
36,0000
35,8000
35,5000
36,9000
37,0000
37,1000
1 446 (4)
693 (6)
376 (2)
33,3000
40,5000
17:30:00 ATD
(ATENDE)
3,4800
3,4800
3,4800
3,4800
0,00

(3,4800)
1
-
2
7
500 (1)
500 (1)
1 000 (1)
3,4200
3,4000
3,3800
3,4800
3,5000
3,5400
2 097 (2)
495 (1)
22 (1)
3,1400
3,8200
17:30:00 ATP
(ATLANTAPL)
5,0000
5,0000
5,0000
5,0000
0,00

(5,0000)
1
-
600
3 000
1 531 (1)
900 (2)
46 (1)
4,9000
4,7300
4,3500
5,0000
5,1400
5,3200
3 552 (3)
2 185 (2)
320 (1)
4,5000
5,5000
17:30:00 ATS
(ATLANTIS)



0,6200(#)

0,32
(0,6180)
-
-

1 350 (1)
9 647 (1)
3 205 (1)
0,5124
0,5123
0,5120
0,6180
0,6199
0,6200
822 (2)
383 (1)
7 001 (3)
0,5562
0,6798
17:30:00 ATL
(ATLASEST)
1,4900
1,4900
1,5300
1,5300
3,38

(1,4800)
7
-
15 732
23 565
427 (1)
1 000 (1)
2 000 (2)
1,5300
1,4350
1,3800
1,6850
1,6900
1,7300
3 000 (1)
1 000 (1)
670 (1)
1,3350
1,6250
17:30:00 ATM
(ATM)
10,4000
10,0000
10,4000
10,1200
10,1200(#)
1,20
1,20
(10,0000)
12
-
3 403
34 282
306 (1)
774 (1)
400 (1)
9,9300
9,9100
9,8000
10,2000
10,3600
10,3800
34 (1)
74 (1)
740 (1)
9,0000
11,0000
17:30:00 ATG
(ATMGRUPA)
4,5950
4,5000
4,6000
4,6000
4,5950(#)
0,11
0,00
(4,5950)
12
-
10 029
45 899
1 500 (1)
5 000 (1)
5 000 (1)
4,5400
4,5300
4,5200
4,6450
4,6500
4,6700
306 (1)
70 (1)
1 274 (1)
4,1400
5,0500
17:30:00 ATR
(ATREM)
2,0500
2,0500
2,0500
2,0500
4,06

(1,9700)
1
-
110
226
2 (1)
500 (1)
4 000 (2)
2,0400
2,0000
1,9500
2,1500
2,3000
2,4100
10 284 (2)
13 545 (2)
1 000 (1)
1,7750
2,1600
17:30:00 AUG
(AUGA)





(2,0600)
-
-

300 (1)
-  (-)
-  (-)
0,0100

2,0600
2,0900
6,8000
517 (1)
832 (1)
3 912 (2)
1,8550
2,2600
17:30:00 APR
(AUTOPARTN)
4,3000
4,2000
4,3000
4,2900
4,2900(#)
-0,23
-0,23
(4,3000)
41
-
9 321
39 873
10 (1)
10 (1)
35 (1)
4,2900
4,2800
4,2500
4,3000
4,3400
4,3500
970 (2)
1 296 (1)
622 (2)
3,8700
4,7300
17:30:00 AWB
(AWBUD)
0,6500
0,6500
0,6550
0,6550
0,77

(0,6500)
2
-
1 000
655
1 000 (1)
20 000 (2)
-  (-)
0,2000
0,0100
0,6900
0,7200
0,7250
378 (1)
9 187 (1)
935 (1)
0,5850
0,7150
17:30:00 BAH
(BAHOLDING)
1,4320
1,3920
1,4740
1,4340
1,4340(#)
-0,42
-0,42
(1,4400)
113
-
122 328
173 156
2 048 (3)
12 700 (2)
1 911 (2)
1,4100
1,4000
1,3920
1,4340
1,4360
1,4380
849 (1)
1 177 (1)
600 (1)
1,2960
1,5840
17:30:00 BAL
(BALTONA)
6,2500
6,0000
6,2500
6,2000
-0,80

(6,2500)
5
-
1 310
7 862
100 (1)
150 (1)
200 (1)
5,8500
5,7500
5,6500
6,2500
6,3000
6,4500
1 152 (4)
100 (1)
300 (1)
5,6500
6,8500
17:30:00 BBD
(BBIDEV)
0,5000
0,4930
0,5200
0,5180
0,5220(#)
-1,15
-0,38
(0,5240)
11
-
27 671
14 027
10 503 (3)
3 399 (1)
3 477 (1)
0,4940
0,4910
0,4880
0,5200
0,5220
0,5260
289 (1)
3 200 (1)
3 044 (1)
0,4720
0,5760
17:30:00 BFT
(BENEFIT)
720,0000
714,0000
736,0000
732,0000
732,0000(#)
2,52
2,52
(714,0000)
264
-
3 880
2 829 252
391 (1)
89 (1)
34 (1)
732,0000
722,0000
720,0000
734,0000
736,0000
738,0000
3 (1)
30 (3)
25 (1)
644,0000
784,0000