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 BFT DCR GLC IPOGPARPA LPP ODL PXM SEN TRIGONPP8
ostatnie notowanie: 22.11.2019
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)
0,8300
0,8300
0,8300
0,8300
0,8300(#)
0,00
0,00
(0,8300)
3
-
15
12
576 (1)
2 100 (1)
13 450 (3)
0,8300
0,8200
0,8000
0,8800
0,8900
0,9400
1 035 (2)
2 000 (1)
253 (1)
0,7480
0,9120
17:30:00 11B
(11BIT)
346,0000
346,0000
351,0000
348,0000
348,0000(#)
1,16
1,16
(344,0000)
277
-
6 000
2 091 175
249 (1)
34 (2)
155 (2)
348,0000
347,0000
346,5000
349,5000
350,0000
350,5000
4 (1)
316 (3)
5 (1)
310,0000
378,0000
17:30:00 4FM
(4FUNMEDIA)
5,7400
5,4200
5,7400
5,4200
5,4200(#)
-3,21
-3,21
(5,6000)
6
-
4 005
21 869
56 (2)
240 (1)
1 600 (1)
5,4200
5,4000
5,3600
5,6200
5,7400
5,8000
1 500 (1)
368 (1)
360 (1)
5,0400
6,1600
17:30:00 ABC
(ABCDATA)





(1,4280)
-
-

-  (-)
-  (-)
-  (-)




-  (-)
-  (-)
-  (-)
1,2860
1,5700
17:30:00 ABE
(ABPL)
21,9000
21,8000
22,7000
22,7000
22,7000(#)
4,61
4,61
(21,7000)
70
-
11 337
251 621
77 (1)
60 (1)
100 (1)
22,6000
22,5000
22,4000
22,7000
22,8000
22,9000
158 (1)
501 (3)
400 (2)
19,5500
23,8000
17:30:00 ACG
(ACAUTOGAZ)
40,2000
40,2000
40,2000
40,2000
0,00

(40,2000)
1
-
7
281
18 (1)
97 (2)
75 (2)
40,2000
40,0000
39,4000
40,6000
41,0000
41,2000
190 (1)
15 (1)
44 (2)
36,2000
44,2000
17:30:00 ACT
(ACTION)
2,8800
2,8800
2,9800
2,9700
2,8800(#)
0,00
-3,03
(2,9700)
6
-
1 108
3 223
391 (2)
10 000 (1)
2 000 (2)
2,9000
2,8900
2,8800
2,9700
2,9800
2,9900
1 050 (1)
398 (1)
360 (1)
2,6800
3,2600
17:30:00 ADV
(ADIUVO)
6,5000
6,3400
6,5000
6,4400
-2,42

(6,6000)
4
-
1 413
8 987
500 (1)
1 300 (1)
5 000 (1)
6,0400
6,0200
5,9400
6,4200
6,4400
6,4800
805 (1)
446 (2)
100 (1)
5,9400
7,2600
17:30:00 AGO
(AGORA)
10,3000
10,0500
10,3000
10,2000
10,3000(#)
-0,49
0,49
(10,2500)
22
-
3 426
34 788
100 (1)
143 (2)
351 (2)
10,1000
10,0500
10,0000
10,2500
10,3000
10,4000
700 (4)
352 (1)
200 (1)
9,2400
11,2500
17:30:00 AGT
(AGROTON)
3,8400
3,7600
3,8400
3,7600
0,27

(3,7500)
2
-
70
265
300 (1)
2 736 (1)
290 (1)
3,6610
3,6500
3,6215
3,7600
3,8000
3,8395
592 (1)
800 (1)
270 (1)
3,3750
4,1250
17:30:00 ALL
(AILLERON)
7,6000
7,6000
7,8000
7,7800
1,04

(7,7000)
14
-
4 649
35 436
10 (1)
530 (2)
993 (1)
7,7000
7,6000
7,5600
7,7800
7,8000
7,9200
174 (1)
490 (1)
947 (1)
6,9400
8,4600
17:30:00 AWM
(AIRWAY)
0,6520
0,6520
0,6880
0,6780
-1,45

(0,6880)
4
-
15 950
10 430
300 (1)
3 048 (4)
18 004 (3)
0,6540
0,6500
0,6100
0,6780
0,6800
0,6880
1 950 (1)
5 000 (1)
7 350 (2)
0,6200
0,7560
17:30:00 ALR
(ALIOR)
30,9200
30,4400
31,2000
30,4400
30,4400(#)
-1,62
-1,62
(30,9400)
2878
-
645 447
19 866 965
74 (1)
7 831 (11)
23 788 (8)
-1,0000
30,4400
30,4200
30,5000
30,5800
30,6000
32 (1)
175 (2)
1 938 (2)
27,8600
34,0200
17:30:00 AAT
(ALTA)
2,2000
2,2000
2,2000
2,2000
0,00

(2,2000)
1
-
2
4
4 000 (1)
3 620 (1)
1 200 (1)
2,1000
2,0800
1,9800
2,1800
2,2000
2,2400
3 650 (1)
3 444 (2)
456 (1)
1,9800
2,4200
17:30:00 ALI
(ALTUSTFI)
1,5500
1,5000
1,6000
1,5900
1,6300(#)
5,72
8,38
(1,5040)
38
-
32 276
50 802
2 700 (1)
700 (1)
1 800 (2)
1,5700
1,5600
1,5520
1,5800
1,5900
1,6000
1 000 (1)
1 615 (1)
11 040 (5)
1,3540
1,6540
17:30:00 AML
(ALUMETAL)
37,9000
37,2000
38,4000
37,4000
37,4000(#)
0,27
0,27
(37,3000)
68
-
43 585
1 649 991
49 (1)
10 660 (4)
155 (2)
37,4000
37,2000
37,0000
38,0000
38,3000
38,4000
19 (1)
24 (1)
2 609 (2)
33,6000
41,0000
17:30:00 AMB
(AMBRA)
16,2000
15,1000
16,3500
15,8000
15,7000(#)
-2,47
-3,09
(16,2000)
94
-
12 767
201 899
644 (2)
650 (2)
350 (2)
15,7500
15,7000
15,6500
15,8000
15,8500
16,0000
1 511 (2)
439 (2)
1 000 (1)
14,6000
17,8000
17:30:00 AMC
(AMICA)
121,0000
120,0000
121,6000
121,6000
1,00

(120,4000)
36
-
1 371
165 435
100 (1)
12 (1)
275 (5)
120,4000
120,2000
120,0000
121,6000
122,2000
122,4000
463 (1)
38 (1)
168 (2)
108,4000
132,4000
17:30:00 APL
(AMPLI)





(0,2200)
-
-

-  (-)
-  (-)
-  (-)




-  (-)
-  (-)
-  (-)

17:30:00 EAT
(AMREST)
45,0000
44,5000
45,5000
45,4000
45,4000(#)
1,45
1,45
(44,7500)
1908
-
291 587
13 182 059
519 (2)
943 (1)
1 543 (1)
45,3000
45,2500
45,1500
45,5000
45,5500
45,7000
3 059 (3)
3 459 (1)
3 448 (1)
40,3000
49,2000
17:30:00 APT
(APATOR)
21,2000
21,2000
21,9000
21,3000
21,3000(#)
0,00
0,00
(21,3000)
19
-
2 323
49 523
10 (1)
126 (1)
1 064 (6)
21,3000
21,1000
21,0000
21,6000
21,8000
21,9000
63 (2)
97 (2)
535 (2)
19,2000
23,4000
17:30:00 APN
(APLISENS)
10,4000
10,4000
10,4000
10,4000
0,00

(10,4000)
3
-
76
790
250 (2)
250 (2)
200 (1)
10,2000
10,1000
9,9000
10,4000
10,8000
10,9000
1 287 (1)
515 (1)
500 (1)
9,4000
11,4000
17:30:00 APE
(APSENERGY)
2,1000
2,1000
2,1000
2,1000
2,1000(#)
0,00
0,00
(2,1000)
20
-
51
107
86 (16)
3 850 (1)
86 (16)
1,9500
1,9250
1,9200
2,0000
2,0100
2,2000
1 000 (1)
3 900 (1)
750 (1)
1,8900
2,3100
17:30:00 ARH
(ARCHICOM)
15,2500
15,0000
15,2500
15,1000
0,67

(15,0000)
5
-
399
6 046
50 (1)
100 (1)
530 (1)
14,8500
14,6500
14,6000
15,2500
15,3000
15,4000
8 (1)
750 (3)
216 (3)
13,5000
16,5000
17:30:00 ATC
(ARCTIC)
3,5600
3,5100
3,5900
3,5600
3,5600(#)
-0,28
-0,28
(3,5700)
11
-
2 263
8 065
950 (1)
427 (1)
3 000 (1)
3,5500
3,5100
3,5000
3,5600
3,5700
3,5800
866 (1)
1 538 (2)
12 289 (1)
3,2200
3,9200
17:30:00 ARC
(ARCUS)





(2,3000)
-
-

3 699 (1)
1 000 (1)
1 000 (1)
2,2600
2,1800
2,1600
2,3200
2,3400
2,3600
450 (1)
2 000 (1)
3 500 (1)
2,0800
2,5200
17:30:00 ARR
(ARTERIA)
5,6000
5,3000
5,6000
5,3000
5,3000(#)
-5,36
-5,36
(5,6000)
3
-
26
141
1 408 (1)
150 (1)
-  (-)
5,3000
4,8400
5,5500
5,6000
6,2000
2 260 (2)
915 (1)
247 (1)
5,0500
6,1500
17:30:00 ART
(ARTIFEX)
2,9200
2,9000
2,9200
2,9000
2,9200(#)
3,57
4,29
(2,8000)
6
-
219
635
390 (1)
2 800 (1)
560 (1)
2,8000
2,7750
2,6500
2,9000
2,9100
2,9200
114 (1)
2 600 (1)
2 442 (2)
2,5200
3,0800
17:30:00 ASB
(ASBIS)
3,1050
3,0600
3,1400
3,1400
3,1400(#)
1,29
1,29
(3,1000)
208
-
208 245
644 692
548 (1)
9 866 (3)
375 (1)
3,1050
3,1000
3,0900
3,1500
3,1600
3,1800
4 000 (1)
600 (1)
310 (1)
2,7900
3,4100
17:30:00 ASM
(ASMGROUP)





(3,3000)
-
-

2 291 (1)
-  (-)
-  (-)
3,2800

3,3000
3,4200
5,0000
499 (1)
2 521 (1)
470 (1)
2,9800
3,6200
17:30:00 ABS
(ASSECOBS)
27,0000
26,8000
27,0000
27,0000
27,0000(#)
0,00
0,00
(27,0000)
9
-
490
13 190
39 (1)
120 (2)
101 (1)
26,4000
26,0000
25,6000
27,0000
27,2000
28,0000
211 (1)
443 (1)
109 (2)
24,4000
29,6000
17:30:00 ACP
(ASSECOPOL)
55,1000
55,1000
56,8000
56,2000
56,2000(#)
1,90
1,90
(55,1500)
555
-
40 074
2 244 048
1 458 (2)
100 (1)
328 (1)
56,2000
56,1500
56,1000
56,8000
56,8500
56,9000
3 411 (1)
727 (4)
1 734 (3)
49,6400
60,6500
17:30:00 ASE
(ASSECOSEE)
23,0000
23,0000
24,6000
24,6000
23,0000(#)
5,13
-1,71
(23,4000)
29
-
3 866
90 969
500 (1)
320 (1)
20 (1)
24,0000
23,6000
23,4000
24,6000
24,8000
25,0000
525 (5)
119 (2)
296 (2)
21,2000
25,6000
17:30:00 AST
(ASTARTA)
15,5000
15,0000
15,8000
15,8000
15,8000(#)
3,27
3,27
(15,3000)
71
-
15 366
235 781
1 000 (1)
100 (1)
200 (1)
15,6000
15,1500
15,0500
15,9000
15,9500
16,0000
472 (1)
81 (1)
713 (2)
13,8000
16,8000
17:30:00 1AT
(ATAL)
36,2000
35,3000
36,2000
36,0000
36,0000(#)
0,00
0,00
(36,0000)
16
-
313
11 077
300 (1)
100 (1)
15 199 (3)
35,2000
35,0000
34,9000
36,0000
36,2000
36,3000
532 (2)
738 (4)
348 (1)
32,4000
39,6000
17:30:00 ATD
(ATENDE)
3,1800
3,1800
3,1800
3,1800
0,00

(3,1800)
1
-
2
6
1 570 (2)
100 (1)
700 (1)
3,0000
2,6000
2,2000
3,1800
3,3000
3,3600
2 869 (1)
777 (1)
115 (1)
2,8800
3,4800
17:30:00 ATP
(ATLANTAPL)
4,7500
4,7300
4,7500
4,7300
0,64

(4,7000)
3
-
320
1 514
370 (1)
743 (2)
1 700 (1)
4,6300
4,6100
4,6000
4,7300
4,7500
4,8200
700 (1)
190 (1)
2 150 (2)
4,2300
5,1600
17:30:00 ATS
(ATLANTIS)





(0,4999)
-
-

2 177 (1)
5 000 (1)
1 338 (1)
0,4602
0,4502
0,4501
0,4999
0,5000
0,5180
4 113 (1)
8 500 (1)
1 145 (1)
0,4500
0,5498
17:30:00 ATL
(ATLASEST)
1,5050
1,5050
1,5050
1,5050
0,33

(1,5000)
2
-
549
826
451 (1)
9 930 (1)
1 170 (1)
1,5050
1,5000
1,4200
1,5500
1,5750
1,5800
1 000 (1)
1 000 (1)
9 349 (2)
1,3500
1,6500
17:30:00 ATM
(ATM)
9,9000
9,9000
9,9000
9,9000
9,9000(#)
0,00
0,00
(9,9000)
2
-
1 106
10 949
250 (1)
592 (2)
500 (1)
9,8200
9,8000
9,7700
9,9000
9,9900
10,0000
100 (1)
570 (1)
750 (1)
8,9100
10,8800
17:30:00 ATG
(ATMGRUPA)
4,4300
4,3000
4,4300
4,3000
4,4300(#)
-2,93
0,00
(4,4300)
2
-
255
1 097
2 000 (1)
350 (1)
998 (1)
4,2400
4,1600
4,1550
4,3000
4,4000
4,4100
750 (1)
3 (1)
29 (1)
3,9900
4,8700
17:30:00 ATR
(ATREM)
2,3200
2,0900
2,3200
2,1800
2,1800(#)
-6,03
-6,03
(2,3200)
9
-
1 237
2 607
3 900 (1)
-  (-)
-  (-)
2,0800

2,1800
2,4500
2,4600
3 931 (1)
473 (1)
640 (1)
2,0900
2,5500
17:30:00 AUG
(AUGA)





(2,0800)
-
-

-  (-)
-  (-)
-  (-)


2,0900
2,8800
3,2200
759 (1)
200 (1)
252 (1)
1,8750
2,2800
17:30:00 APR
(AUTOPARTN)
4,5900
4,3500
4,5900
4,4500
4,4500(#)
-2,20
-2,20
(4,5500)
23
-
311 887
1 403 427
2 250 (2)
300 (1)
800 (1)
4,4400
4,4200
4,4000
4,5000
4,5400
4,5500
176 (1)
456 (1)
600 (1)
4,1000
5,0000
17:30:00 AWB
(AWBUD)
0,6050
0,6050
0,6050
0,6050
0,6050(#)
0,83
0,83
(0,6000)
1
-
100
61
870 (1)
1 798 (1)
871 (1)
0,6050
0,5400
0,3900
0,7000
0,7950
0,8100
3 313 (1)
761 (1)
211 (1)
0,5400
0,6600
17:30:00 BAH
(BAHOLDING)
1,1480
1,1200
1,1600
1,1480
1,1480(#)
-0,69
-0,69
(1,1560)
46
-
38 187
43 476
1 000 (1)
1 944 (2)
550 (1)
1,1220
1,1140
1,1120
1,1500
1,1520
1,1800
843 (1)
800 (1)
3 550 (2)
1,0420
1,2700
17:30:00 BAL
(BALTONA)
6,8500
6,8000
6,9000
6,9000
0,73

(6,8500)
6
-
9 510
64 668
20 168 (9)
2 500 (1)
7 000 (1)
6,8000
6,7500
6,7000
6,9000
6,9500
7,0000
5 196 (2)
54 259 (3)
11 730 (3)
6,2000
7,5000
17:30:00 BBD
(BBIDEV)





(0,5100)
-
-

-  (-)
-  (-)
-  (-)




-  (-)
-  (-)
-  (-)
0,4590
0,5600
17:30:00 BDZ
(BEDZIN)
14,5000
14,5000
14,5000
14,5000
0,00

(14,5000)
1
-
1
15
43 (1)
172 (1)
55 (1)
14,2000
14,1000
13,9000
14,4500
14,8500
16,0000
200 (1)
160 (1)
400 (1)
13,0500
15,9500