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 BFT DBC GRI IPOBENE3E LMDSFIZ NTT PLZ SLV TRIGONPP8
ostatnie notowanie: 19.07.2019
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
0,8400
0,8400
0,8400(#)
1,20
1,20
(0,8300)
10
-
5 696
4 728
970 (1)
6 887 (2)
10 (1)
0,8400
0,8300
0,8000
0,8700
0,9000
0,9400
1 183 (1)
11 045 (4)
253 (1)
0,7480
0,9120
17:30:00 11B
(11BIT)
430,0000
421,0000
430,0000
422,5000
422,5000(#)
-1,29
-1,29
(428,0000)
409
-
8 972
3 796 657
26 (2)
30 (1)
13 (2)
422,0000
421,5000
421,0000
422,5000
424,5000
425,0000
64 (1)
100 (2)
629 (2)
385,5000
470,5000
17:30:00 4FM
(4FUNMEDIA)
8,3400
8,3400
8,3400
8,3400
8,3400(#)
0,00
0,00
(8,3400)
1
-
5
42
84 (1)
72 (1)
250 (1)
8,2400
8,2200
8,1000
8,3000
8,3400
8,3600
180 (1)
487 (2)
950 (1)
7,5200
9,1600
17:30:00 ABC
(ABCDATA)
1,4300
1,4260
1,4300
1,4280
1,4300(#)
0,00
0,14
(1,4280)
27
-
64 645
92 261
16 882 (1)
163 809 (5)
97 605 (1)
1,4280
1,4260
1,4240
1,4300
1,4380
1,4400
99 294 (11)
9 000 (3)
16 203 (10)
1,2860
1,5700
17:30:00 ABM
(ABMSOLID)
0,3500
0,3500
0,3500
0,3500
0,3500(#)
0,00
0,00
(0,3500)
6
-
14 800
5 180
2 000 (1)
1 (1)
-  (-)
0,2500
0,0100
0,3500
0,3850
0,4400
85 (1)
6 103 (2)
4 650 (2)
0,3150
0,3850
17:30:00 ABE
(ABPL)
18,5500
18,3500
19,1000
19,1000
19,1000(#)
2,96
2,97
(18,5500)
59
-
14 020
261 365
137 (1)
110 (2)
20 (1)
19,1000
18,6000
18,5000
19,1500
19,2000
19,2500
80 (1)
1 668 (2)
150 (1)
16,7000
20,4000
17:30:00 ACG
(ACAUTOGAZ)
49,6000
49,0000
49,6000
49,0000
49,0000(#)
-2,00
-2,00
(50,0000)
6
-
353
17 309
160 (1)
100 (1)
270 (3)
48,8000
48,6000
48,0000
49,0000
49,8000
50,0000
667 (1)
58 (1)
84 (3)
45,0000
55,0000
17:30:00 ACT
(ACTION)
3,2800
3,2200
3,2800
3,2700
-1,51

(3,3200)
14
-
6 548
21 305
3 530 (3)
1 701 (3)
550 (2)
3,2400
3,2200
3,1900
3,2700
3,2800
3,3000
7 000 (1)
4 452 (1)
1 000 (1)
2,9900
3,6500
17:30:00 ADV
(ADIUVO)
8,2600
8,2600
8,3000
8,3000
8,3000(#)
0,24
0,24
(8,2800)
3
-
110
913
121 (1)
10 (1)
10 (1)
8,1000
8,0400
8,0000
8,3000
8,5000
8,7000
1 632 (1)
50 (1)
223 (2)
7,4600
9,1000
17:30:00 AGO
(AGORA)
12,2500
11,9000
12,2500
12,0000
12,0000(#)
-2,04
-2,04
(12,2500)
24
-
19 598
235 130
103 (1)
342 (3)
400 (2)
12,0000
11,9000
11,8500
12,1000
12,1500
12,2000
50 (1)
200 (1)
50 (1)
11,0500
13,4500
17:30:00 AGT
(AGROTON)
3,3100
3,2800
3,3100
3,2800
3,2800(#)
-0,91
-0,91
(3,3100)
30
-
15 799
52 173
1 000 (1)
1 998 (1)
1 391 (1)
3,2700
3,2400
3,2150
3,2800
3,3000
3,3500
1 531 (1)
2 185 (1)
1 000 (1)
2,9790
3,6410
17:30:00 ALL
(AILLERON)
8,6000
8,5200
8,7400
8,6000
8,6000(#)
-0,92
-0,92
(8,6800)
9
-
5 389
46 584
102 (1)
1 000 (2)
100 (1)
8,5200
8,5000
8,4800
8,7400
8,7800
8,9000
457 (1)
200 (1)
200 (1)
7,8200
9,5400
17:30:00 AWM
(AIRWAY)
0,7420
0,7220
0,7420
0,7300
0,7100(#)
0,00
-2,74
(0,7300)
8
-
4 931
3 589
3 000 (1)
500 (1)
3 869 (3)
0,7280
0,7240
0,7220
0,7300
0,7340
0,7360
400 (1)
500 (1)
4 132 (1)
0,6580
0,8020
17:30:00 ALC
(ALCHEMIA)





(4,7600)
-
-

-  (-)
-  (-)
-  (-)




-  (-)
-  (-)
-  (-)
4,3000
5,2000
17:30:00 ALR
(ALIOR)
52,1000
51,6500
52,6000
52,4000
52,4000(#)
0,58
0,58
(52,1000)
703
-
193 236
10 055 409
230 (1)
230 (1)
2 209 (2)
52,3500
52,3000
52,2500
52,4000
52,4500
52,5000
289 (1)
2 181 (3)
14 546 (10)
46,9000
57,3000
17:30:00 AAT
(ALTA)
2,5800
2,5400
2,5800
2,5800
0,00

(2,5800)
10
-
16 306
41 950
750 (1)
3 100 (1)
100 (1)
2,4800
2,4600
2,4400
2,5800
2,9800
3,0000
4 910 (2)
100 (1)
2 900 (1)
2,3400
2,8200
17:30:00 ALI
(ALTUSTFI)
2,4000
2,4000
2,5700
2,4500
2,4000(#)
-1,61
-3,61
(2,4900)
45
-
38 082
94 791
286 (1)
1 500 (2)
1 000 (1)
2,4150
2,4100
2,4050
2,4500
2,4600
2,5300
11 197 (2)
2 089 (1)
20 (1)
2,2450
2,7350
17:30:00 AML
(ALUMETAL)
37,1000
37,0000
37,1000
37,1000
37,1000(#)
0,00
0,00
(37,1000)
10
-
539
19 951
320 (3)
51 (1)
216 (4)
37,0000
36,6000
36,5000
37,1000
37,3000
37,5000
53 (2)
45 (2)
134 (3)
33,4000
40,8000
17:30:00 AMB
(AMBRA)
16,9000
16,2000
16,9000
16,2000
16,2000(#)
-2,70
-2,70
(16,6500)
42
-
5 402
88 576
150 (2)
235 (3)
402 (4)
16,2000
16,0500
16,0000
16,3000
16,3500
16,6000
459 (1)
23 532 (1)
135 (1)
15,0000
18,3000
17:30:00 AMC
(AMICA)
116,0000
114,0000
118,0000
118,0000
118,0000(#)
1,37
1,37
(116,4000)
97
-
3 539
410 547
203 (2)
42 (1)
7 (1)
117,0000
116,4000
116,0000
118,0000
118,4000
118,6000
68 (2)
173 (1)
10 (1)
104,8000
128,0000
17:30:00 EAT
(AMREST)
39,0000
38,7500
39,6500
39,5000
39,5000(#)
-0,38
-0,38
(39,6500)
141
-
13 402
525 618
299 (1)
1 505 (3)
100 (1)
39,2500
39,0000
38,8500
39,6000
39,6500
39,7000
65 (1)
773 (3)
138 (3)
35,7000
43,6000
17:30:00 APT
(APATOR)
24,3000
24,0000
24,3000
24,3000
24,3000(#)
1,25
1,25
(24,0000)
18
-
2 096
50 619
233 (1)
42 (1)
282 (3)
24,0000
23,9000
23,8000
24,3000
24,4000
24,5000
500 (2)
274 (1)
459 (1)
21,6000
26,4000
17:30:00 APN
(APLISENS)
10,5000
10,1000
10,5000
10,4000
-0,95

(10,5000)
6
-
253
2 557
396 (2)
201 (1)
50 (1)
10,0000
9,9000
9,8000
10,4000
10,5000
10,6000
179 (1)
213 (2)
71 (1)
9,4500
11,5000
17:30:00 APE
(APSENERGY)
2,0300
2,0000
2,0300
2,0000
-1,48

(2,0300)
2
-
55
110
3 950 (1)
-  (-)
-  (-)
1,9450

2,0000
2,0400
2,1000
45 (1)
3 900 (1)
290 (1)
1,8300
2,2300
17:30:00 ARH
(ARCHICOM)
13,6000
13,6000
13,6000
13,6000
-2,86

(14,0000)
4
-
870
11 832
590 (1)
359 (3)
50 (1)
13,2000
13,0000
12,9000
13,6000
13,8000
14,3000
300 (1)
570 (1)
300 (1)
12,6000
15,4000
17:30:00 ATC
(ARCTIC)
2,9900
2,8100
3,0100
2,8300
2,8300(#)
-2,75
-2,75
(2,9100)
51
-
24 591
71 383
2 154 (3)
250 (1)
1 016 (2)
2,8300
2,8200
2,8100
2,9000
2,9700
2,9800
300 (1)
116 (1)
1 000 (1)
2,6200
3,2000
17:30:00 ARC
(ARCUS)





(2,3000)
-
-

1 111 (1)
3 500 (1)
830 (1)
2,3000
2,2800
2,0200
2,3400
2,3600
2,3800
800 (1)
1 140 (1)
3 167 (1)
2,0800
2,5200
17:30:00 ARR
(ARTERIA)
4,3600
4,3600
4,3600
4,3600
4,3600(#)
0,00
0,00
(4,3600)
1
-
5
22
1 900 (1)
90 (1)
130 (1)
4,1000
3,9200
3,9000
4,3000
4,3200
4,4400
1 818 (1)
500 (1)
328 (1)
3,9400
4,7800
17:30:00 ART
(ARTIFEX)
3,6750
3,6750
3,6800
3,6800
3,6750(#)
2,22
2,08
(3,6000)
4
-
885
3 253
618 (2)
2 400 (2)
306 (1)
3,6000
3,5500
3,2600
3,6800
3,7000
3,7500
5 230 (3)
5 297 (2)
100 (1)
3,2400
3,9600
17:30:00 ASB
(ASBIS)
2,4000
2,4000
2,4700
2,4350
2,4350(#)
0,62
0,62
(2,4200)
75
-
79 451
194 293
9 093 (3)
720 (1)
465 (3)
2,4100
2,4050
2,4000
2,4350
2,4400
2,4450
9 991 (2)
3 240 (1)
761 (1)
2,1800
2,6600
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)
27,4000
26,6000
27,4000
27,4000
27,4000(#)
2,24
2,24
(26,8000)
5
-
50
1 336
261 (2)
1 (1)
95 (1)
26,0000
25,4000
25,2000
27,4000
27,6000
28,0000
118 (1)
325 (3)
630 (4)
24,2000
29,4000
17:30:00 ACP
(ASSECOPOL)
56,0000
56,0000
57,4500
57,1000
57,1000(#)
1,51
1,51
(56,2500)
679
-
63 088
3 601 960
529 (4)
205 (1)
2 436 (4)
57,1000
57,0500
57,0000
57,3500
57,4000
57,4500
1 152 (1)
693 (2)
4 090 (3)
50,6500
61,8500
17:30:00 ASE
(ASSECOSEE)
16,9000
16,9000
17,7000
17,6000
17,2000(#)
4,76
2,38
(16,8000)
26
-
3 424
59 511
78 (2)
200 (2)
839 (2)
17,5000
17,2000
17,1000
17,6000
17,7000
17,8000
69 (1)
582 (4)
402 (3)
15,2000
18,4000
17:30:00 AST
(ASTARTA)
23,8000
23,8000
24,2000
24,2000
1,26

(23,9000)
6
-
182
4 344
40 (1)
150 (1)
200 (1)
23,6000
23,3000
23,2000
24,2000
24,3000
24,4000
34 (1)
10 099 (3)
72 (1)
21,6000
26,2000
17:30:00 1AT
(ATAL)
37,1000
37,0000
37,1000
37,0000
36,6000(#)
0,00
-1,08
(37,0000)
22
-
507
18 809
59 (1)
25 (1)
222 (1)
36,6000
36,5000
36,3000
-1,0000
36,9000
37,0000
8 (1)
28 (1)
542 (2)
33,3000
40,7000
17:30:00 ATD
(ATENDE)
3,4800
3,4000
3,5000
3,4800
0,58

(3,4600)
14
-
26 306
91 049
711 (3)
5 500 (4)
1 059 (2)
3,5000
3,4800
3,4600
3,5800
3,7800
3,8000
158 (1)
800 (1)
3 993 (3)
3,1200
3,8000
17:30:00 ATP
(ATLANTAPL)
4,7000
4,7000
4,8000
4,8000
4,7000(#)
5,49
3,30
(4,5500)
5
-
2 338
11 119
1 800 (1)
550 (1)
-  (-)
4,6000
4,5500
4,8000
4,8500
5,0000
1 888 (2)
112 (1)
5 057 (2)
4,1000
5,0000
17:30:00 ATS
(ATLANTIS)



0,4000(#)

-9,09
(0,4400)
-
-

3 200 (1)
-  (-)
-  (-)
0,4020

-1,0000
0,3800
0,4000
2 701 (5)
200 (1)
800 (2)
0,3960
0,4840
17:30:00 ATL
(ATLASEST)
1,6600
1,6400
1,6600
1,6400
-4,65

(1,7200)
3
-
5 944
9 799
1 580 (1)
3 160 (1)
164 (1)
1,6200
1,5900
1,5800
1,6500
1,7000
1,7200
330 (1)
1 000 (1)
800 (1)
1,5500
1,8900
17:30:00 ATM
(ATM)
9,3000
9,3000
9,3000
9,3000
9,3000(#)
0,22
0,22
(9,2800)
1
-
5
47
250 (1)
500 (1)
850 (1)
9,1000
9,0000
8,8500
9,3000
9,4000
9,5000
233 (1)
250 (1)
250 (1)
8,3600
10,2000
17:30:00 ATG
(ATMGRUPA)
4,4200
4,3100
4,4200
4,3950
4,4200(#)
0,11
0,68
(4,3900)
13
-
37 498
163 057
278 (1)
216 (1)
4 794 (1)
4,3150
4,3100
4,3000
4,3950
4,4200
4,4700
995 (1)
838 (2)
334 (1)
3,9550
4,8250
17:30:00 ATR
(ATREM)
2,1400
2,1400
2,1400
2,1400
2,1400(#)
0,00
0,00
(2,1400)
11
-
66
141
3 700 (1)
-  (-)
-  (-)
2,0500

2,1400
2,1500
2,2000
290 (1)
4 952 (2)
1 150 (1)
1,9300
2,3500
17:30:00 AUG
(AUGA)





(1,7400)
-
-

300 (1)
-  (-)
-  (-)
0,0100

1,9900
2,8800
6,8000
893 (1)
200 (1)
10 (1)
1,5700
1,9100
17:30:00 APR
(AUTOPARTN)
5,0400
4,9100
5,0400
4,9600
4,9600(#)
-1,59
-1,59
(5,0400)
59
-
40 967
205 023
900 (2)
600 (2)
3 091 (3)
4,9300
4,9200
4,9100
4,9600
4,9900
5,0000
135 (1)
253 (1)
1 923 (3)
4,5400
5,5400
17:30:00 AWB
(AWBUD)





(0,9000)
-
-

1 000 (1)
20 000 (2)
-  (-)
0,0870
0,0100
0,8800
0,9000
0,9300
10 000 (1)
1 700 (2)
1 500 (1)
0,8100
0,9900
17:30:00 BAH
(BAHOLDING)
2,1900
2,1850
2,2500
2,2200
2,2200(#)
0,00
0,00
(2,2200)
47
-
41 862
92 882
1 773 (2)
6 900 (5)
1 750 (2)
2,1850
2,1800
2,1700
2,2200
2,2250
2,2400
1 979 (3)
1 982 (1)
247 (1)
1,9980
2,4400
17:30:00 BAL
(BALTONA)
6,6000
6,3000
6,6000
6,4000
-3,03

(6,6000)
7
-
844
5 408
1 000 (1)
100 (1)
150 (1)
6,2500
6,2000
6,1500
6,4000
6,6000
6,7000
100 (1)
730 (2)
433 (1)
5,9500
7,2500
17:30:00 BBD
(BBIDEV)
0,5920
0,5900
0,5980
0,5980
0,5980(#)
1,01
1,01
(0,5920)
16
-
22 291
13 196
12 814 (3)
3 612 (1)
7 000 (1)
0,5900
0,5880
0,5860
0,5980
0,6000
0,6100
4 841 (3)
28 935 (1)
6 999 (2)
0,5340
0,6500