STRONA GŁÓWNA         
BM PEKAO         
BM 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 DVL GPW IQP LBW OPERA3GR PRF SME UCG
ostatnie notowanie: 20.02.2020
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)
0,7900
0,7800
0,7900
0,7800
0,7800(#)
-1,27
-1,27
(0,7900)
4
-
371
289
2 004 (1)
1 200 (1)
-  (-)
0,7800
0,7500
-1,0000
0,8060
0,8580
1 (1)
21 (1)
2 970 (1)
0,7120
0,8680
17:30:00 11B
(11BIT)
478,5000
458,5000
481,0000
478,5000
478,5000(#)
0,21
0,21
(477,5000)
1066
-
17 388
8 127 121
73 (1)
57 (1)
10 (1)
475,0000
473,0000
472,5000
478,5000
479,0000
480,0000
95 (3)
100 (1)
373 (6)
430,0000
525,0000
17:30:00 4FM
(4FUNMEDIA)
5,1400
5,1000
5,1400
5,1400
5,1400(#)
0,00
0,00
(5,1400)
3
-
527
2 689
3 (1)
1 500 (1)
1 057 (3)
5,1000
5,0200
5,0000
5,1400
5,1800
5,2000
489 (2)
320 (1)
635 (2)
4,6300
5,6400
17:30:00 ABE
(ABPL)
23,8000
23,4000
23,8000
23,6000
23,6000(#)
-0,84
-0,84
(23,8000)
14
-
1 116
26 485
450 (1)
233 (2)
293 (4)
23,5000
23,4000
23,3000
23,6000
23,7000
23,8000
1 (1)
441 (1)
474 (2)
21,5000
26,1000
17:30:00 ACG
(ACAUTOGAZ)
48,2000
47,4000
48,2000
47,6000
47,6000(#)
0,42
0,42
(47,4000)
4
-
23
1 103
25 (1)
98 (1)
270 (2)
46,8000
46,6000
46,0000
47,6000
47,8000
48,2000
916 (1)
37 (1)
192 (2)
42,8000
52,0000
17:30:00 ACT
(ACTION)
2,8300
2,8300
2,8800
2,8500
0,00

(2,8500)
16
-
6 955
19 858
1 133 (3)
2 479 (2)
74 (1)
2,8000
2,7800
2,7400
2,8700
2,8800
2,8900
600 (1)
1 490 (1)
1 500 (1)
2,5700
3,1300
17:30:00 ADV
(ADIUVO)
6,4000
6,3800
6,4200
6,4200
0,31

(6,4000)
13
-
1 450
9 300
15 (2)
150 (1)
15 (2)
6,3000
6,2000
6,1600
6,4200
6,4400
6,4600
130 (1)
1 000 (1)
184 (1)
5,7600
7,0400
17:30:00 AGO
(AGORA)
13,3000
13,0500
13,3500
13,3500
13,3000(#)
0,75
0,38
(13,2500)
259
-
2 682
35 549
1 100 (2)
50 (1)
20 (1)
13,0000
12,9500
12,9000
13,3500
13,4000
13,4500
708 (2)
1 738 (2)
100 (1)
11,9500
14,5500
17:30:00 AGT
(AGROTON)
3,7500
3,7500
3,8890
3,8000
3,7500(#)
0,00
-1,32
(3,8000)
7
-
1 100
4 145
280 (1)
262 (1)
500 (1)
3,7300
3,7200
3,6820
3,8000
3,8500
3,8600
115 (1)
300 (1)
1 119 (1)
3,4200
4,1800
17:30:00 ALL
(AILLERON)
8,7800
8,4400
8,8400
8,7000
8,7000(#)
-0,91
-0,91
(8,7800)
16
-
3 885
33 326
71 (1)
380 (3)
600 (1)
8,5400
8,5200
8,5000
8,7000
8,8000
8,8400
499 (1)
600 (1)
910 (1)
7,9200
9,6400
17:30:00 AWM
(AIRWAY)
0,5360
0,5360
0,5380
0,5380
0,37

(0,5360)
3
-
3 050
1 638
1 000 (1)
8 000 (1)
1 100 (2)
0,5120
0,5040
0,5000
0,5380
0,5400
0,5500
4 657 (2)
10 000 (1)
1 892 (1)
0,4830
0,5880
17:30:00 ALR
(ALIOR)
27,0000
26,5600
27,1600
26,6200
26,6200(#)
-1,63
-1,63
(27,0600)
1170
-
168 172
4 507 143
1 573 (4)
9 387 (9)
350 (2)
26,6200
26,6000
26,5800
26,6800
26,7400
26,7800
417 (2)
10 (1)
504 (3)
24,3600
29,7600
17:30:00 AAT
(ALTA)
1,6600
1,6100
1,7200
1,7100
1,7300(#)
0,59
1,76
(1,7000)
31
-
71 826
118 537
2 400 (1)
100 (1)
1 490 (2)
1,6200
1,6100
1,6000
1,7000
1,7100
1,7200
895 (1)
1 295 (2)
5 000 (1)
1,5300
1,8700
17:30:00 ALI
(ALTUSTFI)
2,1950
2,1050
2,1950
2,1600
0,70

(2,1450)
20
-
38 092
81 106
9 799 (1)
2 000 (1)
6 822 (2)
2,1200
2,1050
2,1000
2,1550
2,1600
2,1700
950 (1)
3 100 (2)
1 000 (1)
1,9320
2,3550
17:30:00 AML
(ALUMETAL)
46,4000
46,0000
46,9000
46,6000
46,6000(#)
0,65
0,65
(46,3000)
48
-
75 820
3 526 163
1 512 (1)
50 (1)
1 500 (1)
46,5000
46,4000
46,2000
46,6000
46,7000
46,8000
15 (1)
1 465 (2)
721 (6)
41,7000
50,8000
17:30:00 AMB
(AMBRA)
19,2000
19,0000
19,8500
19,5000
19,5000(#)
0,00
0,00
(19,5000)
63
-
14 529
283 690
1 600 (3)
400 (1)
100 (1)
19,5000
19,3500
19,3000
19,7000
19,7500
19,8000
200 (1)
76 (1)
1 571 (3)
17,5500
21,4000
17:30:00 AMC
(AMICA)
131,4000
131,4000
135,0000
134,4000
134,4000(#)
0,75
0,75
(133,4000)
111
-
2 892
387 409
9 (1)
275 (2)
70 (2)
134,4000
133,8000
133,6000
134,6000
135,0000
135,2000
169 (2)
57 (2)
110 (1)
120,2000
146,6000
17:30:00 APL
(AMPLI)





(0,2200)
-
-

-  (-)
-  (-)
-  (-)




-  (-)
-  (-)
-  (-)

17:30:00 EAT
(AMREST)
47,3000
47,3000
49,4500
48,0000
48,0000(#)
0,84
0,84
(47,6000)
277
-
147 862
7 082 115
510 (2)
1 480 (5)
1 951 (5)
48,0000
47,9500
47,9000
48,1500
48,2000
48,3000
349 (1)
561 (2)
559 (2)
42,8500
52,3000
17:30:00 APT
(APATOR)
21,4000
21,4000
21,7000
21,5000
21,4000(#)
-0,92
-1,38
(21,7000)
18
-
2 309
49 707
127 (1)
29 (1)
200 (1)
21,5000
21,4000
21,3000
21,6000
21,7000
21,8000
129 (2)
985 (2)
712 (5)
19,5500
23,8000
17:30:00 APN
(APLISENS)
10,7000
10,6000
10,7000
10,6000
10,7000(#)
-0,93
0,00
(10,7000)
2
-
18
191
400 (1)
695 (5)
830 (3)
10,4000
10,1000
10,0000
10,6000
10,7000
10,9000
406 (1)
345 (1)
300 (1)
9,6500
11,7000
17:30:00 APE
(APSENERGY)
2,2400
2,2400
2,2400
2,2400
2,2400(#)
0,00
0,00
(2,2400)
4
-
380
851
3 733 (2)
790 (1)
3 000 (1)
2,1600
2,1400
2,1000
2,2400
2,2500
2,2600
1 920 (1)
2 891 (1)
3 400 (1)
2,0200
2,4600
17:30:00 ARH
(ARCHICOM)
19,1000
19,1000
19,5000
19,1500
19,1000(#)
0,52
0,26
(19,0500)
13
-
3 885
75 471
238 (3)
892 (3)
30 (1)
19,1000
18,8000
18,7500
19,1500
19,4500
19,5000
205 (1)
79 (1)
1 658 (3)
17,1500
20,9000
17:30:00 ATC
(ARCTIC)
4,5000
4,5000
4,6300
4,5800
4,5000(#)
0,44
-1,32
(4,5600)
24
-
5 546
25 034
250 (1)
12 181 (2)
61 (1)
4,5100
4,5000
4,4500
4,5500
4,5800
4,6000
2 900 (1)
2 179 (5)
500 (1)
4,1100
5,0000
17:30:00 ARC
(ARCUS)
1,6500
1,6500
1,9000
1,8700
1,8700(#)
19,11
19,11
(1,5700)
16
-
22 545
39 430
101 (1)
4 600 (1)
4 500 (1)
1,8600
1,8300
1,7700
1,8700
2,0000
2,3000
2 140 (1)
500 (1)
11 270 (1)
1,4200
1,7200
17:30:00 ARR
(ARTERIA)
5,3000
4,9400
5,3000
4,9600
4,9600(#)
-7,29
-7,29
(5,3500)
15
-
5 217
26 365
4 (1)
300 (1)
1 590 (1)
4,9400
4,7600
4,7400
4,9600
4,9800
5,2500
1 519 (1)
6 795 (1)
156 (1)
4,8200
5,8500
17:30:00 ART
(ARTIFEX)
3,1950
3,1500
3,1950
3,1600
3,1950(#)
0,32
1,43
(3,1500)
11
-
1 994
6 320
800 (1)
194 (1)
300 (1)
3,0800
3,0650
3,0600
3,1600
3,1700
3,1850
3 466 (2)
546 (2)
300 (1)
2,8350
3,4650
17:30:00 ASB
(ASBIS)
3,9250
3,9250
4,0400
4,0000
3,9950(#)
2,04
1,91
(3,9200)
240
-
145 059
576 533
1 891 (1)
3 386 (1)
1 975 (2)
4,0000
3,9700
3,9650
4,0150
4,0200
4,0300
1 894 (2)
4 691 (3)
1 300 (1)
3,5300
4,3100
17:30:00 ASM
(ASMGROUP)





(3,4200)
-
-

303 (1)
2 289 (1)
-  (-)
3,3000
3,2800
3,4200
3,5000
4,0800
2 520 (1)
470 (1)
870 (1)
3,0800
3,7600
17:30:00 ABS
(ASSECOBS)
36,0000
35,0000
36,8000
36,8000
36,0000(#)
2,22
0,00
(36,0000)
26
-
1 669
61 076
3 (1)
91 (1)
50 (1)
36,4000
36,0000
35,8000
36,8000
37,0000
38,8000
274 (2)
570 (1)
20 (1)
32,4000
39,6000
17:30:00 ACP
(ASSECOPOL)
67,0000
66,0000
67,1000
66,5500
66,5500(#)
-0,67
-0,67
(67,0000)
431
-
43 463
2 903 833
166 (2)
192 (3)
185 (1)
66,4000
66,2500
66,2000
66,5500
66,6000
66,8000
341 (1)
90 (2)
166 (2)
60,3000
73,7000
17:30:00 ASE
(ASSECOSEE)
30,0000
29,0000
30,6000
29,8000
29,8000(#)
0,00
0,00
(29,8000)
65
-
11 330
334 957
54 (1)
448 (3)
300 (1)
29,2000
29,0000
28,8000
29,8000
30,0000
30,2000
507 (2)
250 (1)
116 (1)
27,0000
32,6000
17:30:00 AST
(ASTARTA)
17,6000
17,5000
17,7500
17,5000
17,6000(#)
-1,41
-0,85
(17,7500)
49
-
22 945
402 682
2 508 (4)
30 (1)
60 (1)
17,5000
17,2000
17,0500
17,5500
17,6500
17,7000
150 (1)
88 (1)
5 200 (3)
16,0000
19,5000
17:30:00 1AT
(ATAL)
39,9000
39,3000
39,9000
39,4000
39,9000(#)
-1,25
0,00
(39,9000)
41
-
11 656
462 844
60 (1)
20 (1)
10 (1)
39,3000
39,2000
39,1000
39,4000
39,8000
39,9000
200 (1)
203 (1)
50 (1)
36,0000
43,8000
17:30:00 ATD
(ATENDE)
3,4800
3,4800
3,4800
3,4800
3,4800(#)
0,00
0,00
(3,4800)
4
-
1 473
5 126
138 (1)
1 000 (1)
164 (1)
3,4000
3,3200
3,3000
3,4800
3,5600
3,7200
1 239 (1)
284 (1)
801 (1)
3,1400
3,8200
17:30:00 ATP
(ATLANTAPL)
5,5600
5,4200
5,7800
5,7000
5,5600(#)
2,52
0,00
(5,5600)
17
-
7 217
40 834
300 (1)
2 000 (1)
459 (1)
5,2600
4,7800
4,7000
5,7000
5,7400
5,7800
195 (1)
300 (1)
750 (2)
5,0200
6,1000
17:30:00 ATS
(ATLANTIS)
0,5489
0,5050
0,5600
0,5050
0,5570(#)
0,90
11,29
(0,5005)
15
-
17 366
8 906
1 (1)
49 (1)
8 587 (1)
0,5600
0,5050
0,5001
0,5570
0,5599
0,5600
9 477 (1)
1 690 (1)
7 587 (2)
0,4505
0,5505
17:30:00 ATL
(ATLASEST)
1,3200
1,2250
1,3200
1,2400
-10,47

(1,3850)
5
-
7 253
9 336
1 670 (2)
5 550 (2)
1 823 (1)
1,2400
1,2250
1,2200
1,3000
1,4350
1,4450
49 350 (1)
3 128 (1)
693 (1)
1,2500
1,5200
17:30:00 ATM
(ATM)
9,9900
9,9900
9,9900
9,9900
9,9900(#)
0,00
0,00
(9,9900)
5
-
22
220
350 (1)
790 (1)
200 (1)
9,5300
9,5200
9,3500
9,9900
10,3800
10,4000
966 (2)
152 (1)
140 (1)
9,0000
10,9800
17:30:00 ATG
(ATMGRUPA)
4,8000
4,8000
4,9000
4,8550
4,8000(#)
1,15
0,00
(4,8000)
21
-
21 043
103 016
40 (1)
40 (1)
300 (1)
4,8500
4,8300
4,8100
4,9000
4,9200
5,0000
1 530 (2)
569 (1)
425 (2)
4,3200
5,2800
17:30:00 ATR
(ATREM)





(1,8800)
-
-

21 (5)
5 175 (2)
26 (1)
1,8900
1,8500
1,8400
1,9000
1,9500
2,1900
54 (5)
3 900 (1)
3 725 (1)
1,6950
2,0600
17:30:00 AUG
(AUGA)





(1,9500)
-
-

3 (1)
387 (1)
-  (-)
1,3150
0,0100
2,0500
3,2200
6,8000
758 (1)
252 (1)
10 (1)
1,7550
2,1400
17:30:00 APR
(AUTOPARTN)
5,5000
5,3200
5,5000
5,3600
5,3600(#)
-2,19
-2,19
(5,4800)
45
-
85 760
462 584
2 (1)
495 (2)
5 935 (3)
5,3600
5,3400
5,3200
5,4200
5,4600
5,5000
11 909 (2)
1 684 (3)
2 457 (1)
4,9400
6,0200
17:30:00 AWB
(AWBUD)
0,9750
0,9750
0,9750
0,9750
0,9750(#)
0,52
0,52
(0,9700)
2
-
870
848
8 000 (1)
9 902 (1)
-  (-)
0,1000
0,0100
0,9750
0,9850
0,9900
1 147 (2)
2 116 (1)
988 (4)
0,8750
1,0600
17:30:00 BAH
(BAHOLDING)
0,8560
0,8300
0,8750
0,8350
0,8350(#)
-2,91
-2,91
(0,8600)
74
-
113 895
96 573
4 200 (2)
10 379 (3)
7 630 (2)
0,8310
0,8300
0,8250
0,8440
0,8450
0,8480
1 500 (1)
3 966 (2)
3 500 (1)
0,7740
0,9460
17:30:00 BAL
(BALTONA)
6,6500
6,5500
6,6500
6,6500
0,00

(6,6500)
3
-
1 203
7 880
5 000 (1)
1 000 (1)
1 234 (1)
6,3000
6,1500
6,1000
6,6500
6,7000
6,8000
1 286 (2)
2 084 (3)
277 (3)
6,0000
7,3000
17:30:00 BBD
(BBIDEV)
4,3200
4,3200
4,3800
4,3200
4,4400(#)
0,00
2,78
(4,3200)
12
-
4 623
19 979
521 (1)
1 509 (3)
3 385 (2)
4,3200
4,3100
4,3000
4,3800
4,4300
4,4400
665 (1)
340 (1)
800 (1)
3,8900
4,7500
17:30:00 BDZ
(BEDZIN)
11,1000
9,9000
11,1000
10,3000
10,3500(#)
-7,21
-6,76
(11,1000)
14
-
1 461
14 556
101 (1)
112 (1)
300 (1)
10,0000
8,9600
8,8000
10,3000
10,3500
12,1000
1 (1)
118 (2)
100 (1)
9,0000
11,0000
17:30:00 BFT
(BENEFIT)
1 060,0000
1 060,0000
1 090,0000
1 070,0000
1 070,0000(#)
0,94
0,94
(1 060,0000)
284
-
3 869
4 164 360
31 (2)
98 (4)
60 (4)
1 070,0000
1 065,0000
1 060,0000
1 075,0000
1 085,0000
1 090,0000
22 (1)
113 (3)
114 (3)
954,0000
1 165,0000