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 BBD DBC GRI IPOBENE3E LKD OAT PCE SEN TRI
ostatnie notowanie: 26.03.2019
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)
0,8400
0,8400
0,8650
0,8650
0,00

(0,8650)
8
-
380
328
2 032 (1)
811 (1)
1 200 (1)
0,8400
0,8200
0,7500
0,9100
0,9150
0,9200
1 350 (1)
369 (7)
2 000 (1)
0,7800
0,9500
17:30:00 11B
(11BIT)
300,0000
299,0000
306,0000
302,5000
302,5000(#)
1,51
1,51
(298,0000)
181
-
5 049
1 522 140
173 (4)
103 (4)
121 (5)
302,5000
302,0000
301,5000
305,0000
306,0000
306,5000
5 (1)
86 (2)
4 (1)
268,5000
327,5000
17:30:00 4FM
(4FUNMEDIA)
11,0000
11,0000
12,0000
11,6000
11,6000(#)
5,45
5,45
(11,0000)
120
-
20 344
232 183
1 195 (2)
200 (1)
155 (3)
11,6000
11,5500
11,5000
11,7500
11,8500
11,9000
300 (1)
650 (1)
1 110 (2)
9,9000
12,1000
17:30:00 ABA
(ABADONRE)





(4,1000)
-
-

-  (-)
-  (-)
-  (-)




-  (-)
-  (-)
-  (-)
3,7000
4,5000
17:30:00 ABC
(ABCDATA)
1,4200
1,4100
1,4200
1,4180
1,4180(#)
-0,14
-0,14
(1,4200)
21
-
127 110
179 567
18 196 (2)
11 000 (2)
1 000 (1)
1,4100
1,4080
1,4040
1,4200
1,4240
1,4280
103 146 (3)
6 130 (2)
2 000 (1)
1,2780
1,5620
17:30:00 ABM
(ABMSOLID)



0,5100(#)

-36,25
(0,8000)
-
-

982 (1)
6 000 (1)
500 (1)
0,5100
0,5000
0,0110
-1,0000
0,8700
0,8800
12 (1)
3 653 (3)
1 460 (1)
0,7200
0,8800
17:30:00 ABE
(ABPL)
20,0000
19,9500
20,2000
20,2000
20,2000(#)
1,00
1,00
(20,0000)
5
-
221
4 433
50 (1)
223 (3)
140 (2)
20,0000
19,9000
19,8500
20,2000
20,4000
20,5000
109 (3)
571 (3)
769 (4)
18,0000
22,0000
17:30:00 ACG
(ACAUTOGAZ)
50,0000
50,0000
50,0000
50,0000
-0,79

(50,4000)
1
-
1
50
160 (1)
10 (1)
5 (1)
48,2000
47,4000
47,0000
49,9000
50,0000
50,4000
41 (1)
549 (1)
402 (1)
45,4000
55,4000
17:30:00 ACT
(ACTION)
3,2700
3,2000
3,4200
3,3000
3,3000(#)
3,77
3,77
(3,1800)
51
-
20 639
68 551
945 (2)
1 200 (1)
800 (1)
3,2500
3,2400
3,2350
3,3000
3,3400
3,3500
328 (1)
240 (1)
10 200 (2)
2,8650
3,4950
17:30:00 ADV
(ADIUVO)
8,2000
8,2000
8,2000
8,2000
0,24

(8,1800)
11
-
22
180
10 (2)
10 (2)
15 (3)
8,0000
7,9000
7,8400
8,1800
8,2000
8,3600
1 977 (2)
234 (1)
15 (3)
7,3800
8,9800
17:30:00 AGO
(AGORA)
11,6000
11,5000
11,6000
11,5500
-0,43

(11,6000)
10
-
2 431
28 028
1 000 (1)
82 (1)
20 (1)
11,5000
11,4000
11,3000
11,5500
11,6000
11,7000
558 (1)
264 (2)
2 274 (1)
10,4500
12,7500
17:30:00 AGT
(AGROTON)
3,4000
3,4000
3,4500
3,4500
3,4000(#)
0,29
-1,16
(3,4400)
8
-
2 248
7 694
20 (1)
241 (1)
381 (1)
3,4000
3,3900
3,3700
3,4500
3,5350
3,5400
9 370 (1)
360 (1)
245 (1)
3,1000
3,7800
17:30:00 ALL
(AILLERON)
9,8400
9,6000
10,0500
9,8000
9,8000(#)
-2,00
-2,00
(10,0000)
18
-
1 610
15 756
970 (2)
100 (1)
882 (2)
9,8000
9,6200
9,6000
10,0500
10,2500
10,3000
750 (1)
221 (1)
708 (4)
9,0000
11,0000
17:30:00 AWM
(AIRWAY)
0,6580
0,6580
0,6740
0,6700
0,6700(#)
0,30
0,30
(0,6680)
19
-
4 855
3 230
4 438 (3)
1 500 (2)
1 200 (1)
0,6600
0,6580
0,6560
0,6700
0,6740
0,6760
1 584 (2)
2 600 (2)
3 294 (1)
0,6020
0,7340
17:30:00 ALC
(ALCHEMIA)
4,7600
4,7600
4,7600
4,7600
0,00

(4,7600)
3
-
5 000
23 800
31 276 (5)
32 471 (5)
1 704 (1)
4,7600
4,7500
4,7400
4,7800
4,8000
4,8500
4 312 (2)
5 404 (2)
5 437 (1)
4,2900
5,2200
17:30:00 ALR
(ALIOR)
61,8000
60,8500
62,0000
61,0000
61,0000(#)
-1,13
-1,13
(61,7000)
967
-
129 659
7 917 341
50 (1)
1 545 (4)
2 033 (5)
60,9500
60,9000
60,8500
61,0000
61,0500
61,1500
2 062 (1)
133 (1)
1 741 (1)
55,5500
67,8500
17:30:00 AAT
(ALTA)
2,5200
2,4000
2,7000
2,6800
2,6800(#)
6,35
6,35
(2,5200)
8
-
4 720
11 331
10 (1)
3 330 (1)
1 (1)
2,3400
2,2600
0,0100
2,6800
2,7000
2,7600
2 694 (2)
7 478 (3)
300 (1)
2,2800
2,7600
17:30:00 ALI
(ALTUSTFI)
2,5800
2,5800
2,6900
2,6900
2,6900(#)
4,67
4,67
(2,5700)
76
-
81 767
218 082
447 (1)
1 300 (1)
5 831 (3)
2,6700
2,6600
2,6500
2,6900
2,7000
2,7200
940 (2)
1 157 (2)
1 400 (2)
2,3200
2,8200
17:30:00 AML
(ALUMETAL)
44,8000
44,5000
45,9500
45,0000
45,5000(#)
0,45
1,56
(44,8000)
63
-
6 508
292 873
60 (2)
36 (1)
150 (2)
44,9000
44,8500
44,8000
45,0000
45,6000
45,8500
400 (1)
50 (1)
77 (2)
40,3500
49,2500
17:30:00 AMB
(AMBRA)
14,9000
14,5000
14,9000
14,5000
14,5000(#)
-2,68
-2,68
(14,9000)
20
-
3 060
44 624
439 (3)
100 (1)
100 (1)
14,5000
14,4000
14,3500
14,9000
15,0000
15,1000
64 (2)
14 (1)
1 427 (5)
13,4500
16,3500
17:30:00 AMC
(AMICA)
144,0000
142,4000
146,0000
144,0000
144,0000(#)
0,42
0,42
(143,4000)
109
-
3 596
518 101
68 (2)
552 (5)
122 (2)
142,6000
142,0000
141,8000
144,0000
144,6000
144,8000
208 (3)
711 (3)
22 (1)
129,2000
157,6000
17:30:00 EAT
(AMREST)
44,5000
44,5000
45,5000
45,5000
45,5000(#)
2,13
2,13
(44,5500)
706
-
72 519
3 264 595
55 (1)
54 (2)
1 295 (1)
45,1000
45,0000
44,9500
45,5000
45,5500
45,6000
5 614 (1)
1 278 (1)
968 (1)
40,1000
49,0000
17:30:00 APT
(APATOR)
26,0000
26,0000
26,0000
26,0000
0,00

(26,0000)
5
-
1 600
41 600
475 (3)
418 (2)
500 (1)
25,6000
25,5000
25,4000
26,0000
26,2000
26,4000
374 (3)
580 (2)
500 (1)
23,4000
28,6000
17:30:00 APN
(APLISENS)
10,9000
10,9000
10,9000
10,9000
10,9000(#)
0,00
0,00
(10,9000)
1
-
2
22
25 (1)
317 (2)
198 (1)
10,7000
10,6000
10,4000
10,9000
11,0000
11,3000
574 (3)
300 (2)
68 (1)
9,8500
11,9000
17:30:00 APE
(APSENERGY)
2,5900
2,5900
2,5900
2,5900
2,5900(#)
1,57
1,57
(2,5500)
1
-
5
13
1 000 (1)
3 291 (1)
480 (1)
2,4600
2,4500
2,0600
2,5600
2,5900
2,7000
2 950 (1)
744 (2)
679 (1)
2,3000
2,8000
17:30:00 ARH
(ARCHICOM)
13,1000
13,0000
13,3000
13,0000
13,0000(#)
-0,76
-0,76
(13,1000)
13
-
37 868
502 854
1 (1)
600 (1)
130 (1)
13,0000
12,8500
12,8000
13,4000
13,4500
13,7500
150 (1)
580 (1)
80 (1)
11,8000
14,4000
17:30:00 ATC
(ARCTIC)
2,8200
2,7000
2,8200
2,7300
2,7300(#)
-3,19
-3,19
(2,8200)
171
-
105 308
290 478
6 450 (2)
3 842 (4)
4 030 (5)
2,7300
2,7200
2,7100
2,7800
2,7900
2,8000
1 794 (2)
13 654 (3)
3 033 (1)
2,5400
3,1000
17:30:00 ARC
(ARCUS)





(1,4200)
-
-

1 794 (1)
5 500 (1)
35 000 (1)
1,4100
1,4000
0,1000
1,4900
1,5000
1,5500
1 235 (1)
5 200 (1)
665 (1)
1,2800
1,5600
17:30:00 ARR
(ARTERIA)
5,2600
5,0000
5,2600
5,2000
5,2600(#)
-1,14
0,00
(5,2600)
5
-
646
3 231
1 515 (1)
330 (1)
2 000 (1)
4,9600
4,4100
4,4000
5,2000
5,2600
5,4600
1 450 (1)
5 571 (2)
141 (1)
4,7400
5,7800
17:30:00 ART
(ARTIFEX)
5,4400
5,4400
5,4400
5,4400
5,4400(#)
1,12
1,12
(5,3800)
1
-
5
27
70 (1)
1 500 (1)
500 (1)
5,2000
5,1800
4,9000
5,4000
5,4200
5,4400
785 (1)
1 450 (1)
619 (2)
4,9000
5,9800
17:30:00 ASB
(ASBIS)
2,7000
2,7000
2,7800
2,7000
2,7000(#)
0,00
0,00
(2,7000)
146
-
178 830
485 164
17 833 (5)
400 (1)
2 780 (3)
2,7000
2,6850
2,6800
2,7350
2,7500
2,7600
543 (2)
2 000 (1)
340 (1)
2,4300
2,9700
17:30:00 ASM
(ASMGROUP)





(3,3000)
-
-

2 500 (1)
-  (-)
-  (-)
3,1500

3,3000

2 300 (1)
-  (-)
-  (-)
2,9700
3,6300
17:30:00 ABS
(ASSECOBS)
30,1000
29,0000
30,7000
29,8000
29,8000(#)
-0,67
-0,67
(30,0000)
15
-
830
24 687
83 (1)
100 (1)
140 (1)
29,0000
28,6000
28,4000
29,8000
31,0000
31,1000
930 (1)
55 (1)
45 (1)
27,0000
33,0000
17:30:00 ACP
(ASSECOPOL)
51,0000
50,9000
52,4000
52,1000
52,1000(#)
3,17
3,17
(50,5000)
465
-
108 251
5 602 545
100 (1)
3 317 (5)
3 629 (3)
52,0500
52,0000
51,8000
52,5000
52,6000
52,7000
1 190 (3)
30 (1)
611 (2)
45,4600
55,5500
17:30:00 ASE
(ASSECOSEE)
13,7000
13,7000
13,7000
13,7000
0,37

(13,6500)
2
-
95
1 302
500 (1)
300 (1)
100 (1)
13,5000
13,4500
13,4000
13,7000
13,8000
13,9000
347 (1)
900 (2)
120 (1)
12,3000
15,0000
17:30:00 AST
(ASTARTA)
28,3000
28,3000
28,9000
28,9000
1,05

(28,6000)
4
-
161
4 620
100 (1)
270 (1)
152 (2)
28,3000
28,1000
27,7000
29,0000
29,4000
29,5000
675 (1)
260 (1)
283 (4)
25,8000
31,4000
17:30:00 1AT
(ATAL)
39,6000
39,0000
40,8000
40,6000
40,6000(#)
2,78
2,78
(39,5000)
57
-
3 452
137 634
130 (2)
369 (2)
400 (1)
40,1000
40,0000
39,7000
40,6000
40,7000
40,8000
90 (2)
50 (1)
5 (1)
35,6000
43,4000
17:30:00 ATD
(ATENDE)
3,9700
3,9000
4,0000
3,9900
1,01

(3,9500)
12
-
33 230
130 152
5 900 (2)
2 000 (1)
200 (1)
3,8500
3,8100
3,7600
3,9900
4,0000
4,1000
3 500 (1)
15 402 (4)
266 (1)
3,5600
4,3400
17:30:00 ATP
(ATLANTAPL)





(4,1900)
-
-

1 000 (1)
415 (1)
1 950 (1)
4,0200
4,0100
4,0000
4,1800
4,1900
4,2000
1 000 (1)
1 829 (2)
1 900 (1)
3,7800
4,6000
17:30:00 ATS
(ATLANTIS)
0,5340
0,5340
0,5340
0,5340
0,5340(#)
1,14
1,14
(0,5280)
1
-
100
53
6 006 (2)
1 189 (1)
4 260 (2)
0,5000
0,4900
0,4800
0,5340
0,5360
0,5380
1 450 (2)
2 000 (1)
1 924 (1)
0,4760
0,5800
17:30:00 ATL
(ATLASEST)
1,7900
1,7200
1,8300
1,8000
1,7000(#)
-2,70
-8,11
(1,8500)
27
-
37 930
67 317
4 300 (1)
518 (1)
1 000 (1)
1,7700
1,7400
1,7200
1,8000
1,8500
1,8900
4 100 (1)
5 958 (3)
2 500 (1)
1,6700
2,0200
17:30:00 ATM
(ATM)
8,2000
8,2000
8,2000
8,2000
8,2000(#)
0,00
0,00
(8,2000)
1
-
3
25
10 (1)
1 010 (1)
22 (1)
7,9600
7,8200
7,5400
8,2000
8,5800
8,6000
3 044 (3)
107 (1)
80 (1)
7,3800
9,0200
17:30:00 ATG
(ATMGRUPA)
4,2900
4,2900
4,4500
4,4200
4,4200(#)
3,03
3,03
(4,2900)
14
-
2 541
11 112
600 (1)
132 (1)
899 (2)
4,3000
4,2800
4,2700
4,4200
4,4300
4,6300
897 (2)
745 (1)
330 (1)
3,8700
4,7100
17:30:00 ATR
(ATREM)
2,0900
2,0800
2,0900
2,0800
2,0900(#)
-0,48
0,00
(2,0900)
6
-
525
1 092
15 000 (1)
750 (1)
100 (1)
2,0700
2,0600
2,0500
2,0800
2,0900
2,1000
234 (1)
1 052 (5)
700 (2)
1,8850
2,2900
17:30:00 AUG
(AUGA)





(1,7400)
-
-

6 (1)
1 (1)
-  (-)
2,0600
0,0100
2,0800
6,8000
893 (1)
3 912 (2)
-  (-)
1,5700
1,9100
17:30:00 APR
(AUTOPARTN)
4,3800
4,3000
4,3800
4,3000
4,3000(#)
-1,60
-1,60
(4,3700)
38
-
70 906
305 901
6 451 (2)
350 (1)
140 (1)
4,3000
4,2800
4,2700
4,3500
4,3700
4,3900
5 674 (2)
800 (1)
3 405 (3)
3,9400
4,8000
17:30:00 AWB
(AWBUD)





(1,0300)
-
-

2 500 (1)
7 750 (1)
3 284 (1)
0,9900
0,9800
0,9500
1,0300
1,0400
1,0450
7 500 (1)
2 221 (1)
2 316 (1)
0,9280
1,1300
17:30:00 BAH
(BAHOLDING)
2,4000
2,3400
2,4500
2,3400
2,3400(#)
-2,50
-2,50
(2,4000)
233
-
308 072
733 898
10 966 (2)
3 311 (3)
3 305 (6)
2,3400
2,3300
2,3200
2,3600
2,3700
2,3800
2 930 (1)
9 710 (3)
20 882 (5)
2,1600
2,6400
17:30:00 BAL
(BALTONA)
9,1600
9,0000
9,2000
9,2000
9,1600(#)
0,00
-0,43
(9,2000)
8
-
1 494
13 557
150 (1)
200 (1)
250 (1)
8,5800
8,5600
8,5400
9,2000
9,6600
10,0000
650 (1)
300 (1)
919 (2)
8,2800
10,1000