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 DGA GCN ITM MAB OPN PRI SKH U2K
ostatnie notowanie: 07.04.2020
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
11:58:57 06N
(06MAGNA)
0,3500
0,3500
0,3500
0,3500
0,3800(#)
9,38
18,75
(0,3200)
14
-
8 215
2 875
4 000 (1)
7 465 (1)
900 (1)
0,3900
0,3500
0,3300
0,3700
0,3800
0,3900
1 000 (1)
7 500 (3)
14 354 (2)
0,2880
0,3520
11:30:00 08N
(08OCTAVA)





(0,8350)
-
-

9 434 (1)
2 171 (1)
300 (1)
0,7950
0,7800
0,5700
0,8300
0,8350
0,8600
9 037 (1)
1 591 (1)
250 (1)
0,7550
0,9150
12:11:44 11B
(11BIT)
402,0000
391,5000
414,0000
399,5000
402,0000(#)
1,40
2,03
(394,0000)
763
-
10 221
4 115 758
19 (3)
24 (2)
16 (1)
397,5000
397,0000
396,0000
400,0000
400,5000
401,0000
382 (2)
9 (1)
10 (1)
355,0000
433,0000
12:11:47 4FM
(4FUNMEDIA)
4,1000
4,1000
4,2000
4,2000
4,9000(#)
3,70
20,99
(4,0500)
5
-
2 429
10 059
154 (1)
445 (2)
1 005 (1)
4,9000
4,2000
4,1000
4,9000
5,0000
5,1400
500 (1)
1 132 (3)
315 (1)
3,6500
4,4500
12:06:12 ABE
(ABPL)
18,0000
18,0000
18,3500
18,3000
1,67

(18,0000)
24
-
2 132
38 937
50 (1)
104 (2)
373 (2)
18,1500
18,1000
18,0500
18,3000
18,4500
18,5000
25 (1)
30 (1)
658 (3)
16,2000
19,8000
10:24:33 ACG
(ACAUTOGAZ)
39,4000
35,5000
39,4000
37,2000
35,6000(#)
-2,62
-6,81
(38,2000)
23
-
1 569
57 925
30 (1)
27 (1)
40 (1)
38,1000
38,0000
37,5000
38,5000
39,0000
39,8000
199 (2)
198 (1)
150 (1)
34,4000
42,0000
11:34:47 ACT
(ACTION)
2,5000
2,5000
2,6000
2,5000
2,5000(#)
3,73
3,73
(2,4100)
28
-
11 994
30 210
604 (1)
1 405 (2)
1 600 (2)
2,4400
2,4300
2,4200
2,5000
2,5800
2,6000
302 (1)
550 (1)
500 (2)
2,1700
2,6500
12:12:09 ADV
(ADIUVO)
7,3800
6,3200
7,3800
6,6600
6,5200(#)
-8,26
-10,19
(7,2600)
214
-
49 608
341 240
400 (2)
272 (2)
250 (1)
6,6800
6,6600
6,6400
6,9200
6,9400
6,9600
100 (1)
585 (2)
300 (1)
6,5400
7,9800
12:01:44 AGO
(AGORA)
6,7600
6,7600
7,2800
6,9000
6,8200(#)
2,99
1,79
(6,7000)
73
-
32 357
223 638
250 (1)
222 (4)
200 (1)
6,8400
6,8000
6,7600
6,9000
7,1000
7,1400
8 078 (4)
250 (1)
100 (1)
6,0400
7,3600
12:10:52 AGT
(AGROTON)
3,1500
3,0100
3,1600
3,1500
0,00

(3,1500)
25
-
8 123
24 837
330 (1)
490 (1)
200 (1)
3,0000
2,9300
2,9100
3,1500
3,1600
3,1900
893 (1)
499 (1)
589 (1)
2,8400
3,4600
12:05:20 ALL
(AILLERON)
4,7400
4,7200
4,9000
4,9000
4,7400(#)
4,70
1,28
(4,6800)
16
-
3 822
18 173
1 000 (1)
551 (1)
1 000 (1)
4,8500
4,8000
4,7800
4,9000
4,9500
4,9900
856 (2)
1 516 (1)
761 (1)
4,2200
5,1400
12:12:25 AWM
(AIRWAY)
0,9900
0,7340
0,9900
0,8280
0,7600(#)
-13,21
-20,34
(0,9540)
765
-
1 731 020
1 416 718
2 000 (1)
600 (1)
2 100 (2)
0,8120
0,8100
0,8020
0,8280
0,8300
0,8340
4 911 (1)
22 770 (4)
6 000 (1)
0,8920
1,0850
12:13:54 ALR
(ALIOR)
13,3000
13,1200
14,4300
14,3900
13,3000(#)
12,95
4,40
(12,7400)
3835
-
1 282 838
17 542 699
981 (1)
2 062 (2)
500 (1)
14,3600
14,3500
14,3350
14,3900
14,4000
14,4150
3 010 (2)
5 388 (9)
500 (1)
11,4700
14,0100
12:09:15 AAT
(ALTA)
1,3000
1,3000
1,4300
1,4300
1,4300(#)
9,16
9,16
(1,3100)
17
-
9 381
12 815
1 000 (1)
1 000 (1)
4 000 (1)
1,2000
1,1900
1,1800
1,4300
1,5000
1,6900
3 873 (1)
800 (1)
1 000 (1)
1,1800
1,4400
12:04:28 ALI
(ALTUSTFI)
0,7240
0,7060
0,7240
0,7240
-1,09

(0,7320)
27
-
41 345
29 504
2 924 (2)
76 (1)
2 094 (1)
0,7200
0,7060
0,7040
0,7240
0,7320
0,7340
1 805 (1)
1 843 (2)
1 786 (1)
0,6600
0,8040
11:37:18 AML
(ALUMETAL)
34,5000
34,5000
35,8000
35,7000
34,5000(#)
4,08
0,58
(34,3000)
24
-
978
34 406
252 (2)
8 (1)
10 (1)
35,7000
35,5000
35,3000
35,8000
35,9000
36,9000
26 (2)
44 (1)
1 018 (2)
30,9000
37,7000
12:11:04 AMB
(AMBRA)
15,9000
15,8500
16,9000
16,2000
15,9000(#)
2,86
0,95
(15,7500)
119
-
16 458
268 971
60 (1)
810 (1)
668 (2)
16,0000
15,8500
15,7500
16,2000
16,4000
16,5000
730 (1)
458 (1)
8 (1)
14,2000
17,3000
12:12:56 AMC
(AMICA)
90,1000
90,1000
99,0000
97,0000
90,1000(#)
8,99
1,24
(89,0000)
201
-
7 958
762 807
13 (1)
233 (3)
200 (1)
97,0000
95,4000
95,3000
97,5000
97,7000
97,8000
60 (2)
69 (1)
100 (1)
80,1000
97,9000
11:30:00 APL
(AMPLI)
0,2300
0,2300
0,2300
0,2300
0,2300(#)
9,52
9,52
(0,2100)
5
-
5 500
1 265
3 906 (2)
15 000 (1)
-  (-)
0,1600
0,1000
0,2300
0,3660
0,3980
1 000 (1)
100 (1)
648 (1)
0,1890
0,2300
12:13:17 EAT
(AMREST)
20,3500
20,3500
21,7500
21,3500
20,9000(#)
9,49
7,18
(19,5000)
824
-
199 641
4 276 459
23 (1)
1 954 (3)
1 618 (3)
21,3500
21,3000
21,2500
21,4000
21,4500
21,5000
1 425 (1)
380 (1)
3 976 (6)
17,5600
21,4500
11:52:11 APT
(APATOR)
16,1000
15,8500
16,2500
16,1000
16,1000(#)
0,31
0,31
(16,0500)
69
-
10 276
165 803
142 (3)
63 (1)
200 (1)
16,0500
16,0000
15,9500
16,2500
16,3500
16,4000
117 (1)
500 (1)
700 (2)
14,5000
17,7000
09:01:51 APN
(APLISENS)
9,0000
9,0000
9,0000
9,0000
9,0000(#)
0,00
0,00
(9,0000)
2
-
262
2 358
115 (1)
992 (1)
989 (1)
8,7000
8,6500
8,6000
9,0000
9,5000
9,8000
1 823 (2)
336 (2)
200 (1)
8,1000
9,9000
10:21:23 APE
(APSENERGY)
1,7450
1,6500
1,7450
1,6600
1,7450(#)
-4,87
0,00
(1,7450)
7
-
9 388
15 525
1 (1)
55 (1)
600 (1)
1,6500
1,5650
1,5500
1,7000
1,7200
1,7500
8 800 (2)
220 (1)
7 400 (2)
1,5750
1,9150
12:13:27 ARH
(ARCHICOM)
12,7000
11,7500
12,7000
11,9000
12,7000(#)
0,42
7,17
(11,8500)
47
-
6 230
75 498
510 (1)
100 (1)
120 (1)
11,8500
11,8000
11,7500
12,0000
12,0500
12,3000
1 470 (4)
29 (1)
150 (1)
10,7000
13,0000
11:44:14 ATC
(ARCTIC)
4,1500
4,1100
4,1900
4,1700
4,1500(#)
0,48
0,00
(4,1500)
65
-
33 989
141 097
290 (2)
136 (1)
2 108 (2)
4,1500
4,1300
4,1200
4,1700
4,1900
4,2000
2 499 (1)
450 (1)
550 (1)
3,7400
4,5600
09:00:00 ARC
(ARCUS)





(1,1000)
-
-

1 333 (1)
10 (2)
-  (-)
1,0200
0,0100
1,1000
1,5800
2,3400
29 388 (1)
500 (1)
34 070 (1)
0,9900
1,2100
11:29:29 ARR
(ARTERIA)
4,0000
4,0000
4,0000
4,0000
0,50

(3,9800)
2
-
104
416
5 (1)
2 000 (1)
2 030 (1)
3,9800
3,8400
3,8200
4,0000
4,6800
4,7000
1 900 (1)
140 (1)
387 (1)
3,6000
4,3600
12:13:24 ART
(ARTIFEX)
1,9950
1,8500
2,0200
2,0200
1,9950(#)
1,25
0,00
(1,9950)
39
-
41 947
82 599
15 550 (2)
45 (1)
820 (1)
2,0000
1,9900
1,9000
2,0900
2,1000
2,1800
471 (1)
500 (1)
800 (1)
1,8000
2,1900
12:13:08 ASB
(ASBIS)
2,9800
2,9300
2,9850
2,9700
2,9800(#)
0,17
0,51
(2,9650)
224
-
183 270
544 515
2 409 (2)
1 589 (3)
2 150 (3)
2,9450
2,9400
2,9300
2,9700
2,9750
2,9800
7 746 (3)
6 713 (2)
4 895 (1)
2,6700
3,2600
09:00:00 ASM
(ASMGROUP)





(3,2800)
-
-

2 600 (1)
11 (1)
-  (-)
3,2800
3,1000
3,4200
3,9200
4,0800
2 520 (1)
3 (1)
870 (1)
2,9600
3,6000
11:52:11 ABS
(ASSECOBS)
31,8000
31,0000
32,0000
31,8000
31,8000(#)
1,27
1,27
(31,4000)
25
-
1 028
32 769
70 (1)
195 (1)
310 (2)
31,4000
31,0000
30,8000
32,0000
32,2000
32,4000
4 560 (4)
25 (1)
60 (1)
28,4000
34,4000
12:07:31 ACP
(ASSECOPOL)
61,5000
61,5000
63,0000
62,8000
61,5000(#)
2,78
0,65
(61,1000)
195
-
15 612
975 259
227 (3)
391 (2)
100 (1)
62,3000
62,2000
62,1000
62,7000
62,8000
62,9000
253 (3)
381 (3)
110 (2)
55,0000
67,2000
12:11:47 ASE
(ASSECOSEE)
29,6000
28,8000
30,0000
29,8000
2,05

(29,2000)
42
-
3 017
88 794
25 (1)
51 (1)
100 (1)
29,5000
29,3000
29,0000
29,8000
29,9000
30,0000
38 (1)
112 (3)
795 (3)
26,3000
32,1000
12:13:45 AST
(ASTARTA)
11,8500
11,8000
12,3500
12,2000
11,8500(#)
5,17
2,16
(11,6000)
71
-
17 293
209 198
46 (1)
75 (1)
26 (1)
12,2000
12,1500
12,0500
12,3500
12,4000
12,9500
650 (1)
1 500 (2)
238 (1)
10,4500
12,7500
11:47:49 1AT
(ATAL)
26,5000
25,0000
26,7000
26,5000
25,0000(#)
0,38
-5,30
(26,4000)
41
-
6 719
176 914
505 (2)
240 (2)
300 (1)
25,4000
25,3000
25,2000
26,4000
26,5000
26,8000
377 (2)
1 690 (1)
275 (2)
23,8000
29,0000
12:10:01 ATD
(ATENDE)
2,3800
2,2400
2,3800
2,2400
2,3800(#)
-2,61
3,48
(2,3000)
15
-
14 511
33 478
1 305 (2)
1 700 (3)
3 285 (5)
2,2400
2,2200
2,2000
2,3400
2,3600
2,4400
1 586 (1)
5 016 (2)
290 (1)
2,0800
2,5200
12:11:33 ATP
(ATLANTAPL)
5,1000
5,1000
5,5000
5,5000
5,5000(#)
7,84
7,84
(5,1000)
12
-
2 011
10 260
1 800 (1)
340 (1)
100 (1)
4,9000
4,8700
4,8000
5,5000
5,6000
5,7000
2 881 (3)
24 (1)
288 (1)
4,5900
5,6000
10:50:15 ATS
(ATLANTIS)
0,4050
0,4050
0,4200
0,4200
0,4050(#)
-6,67
-10,00
(0,4500)
5
-
14 093
5 911
3 800 (1)
850 (1)
6 052 (1)
0,4100
0,4060
0,4050
0,4300
0,4400
0,4500
1 960 (1)
1 700 (1)
7 995 (3)
0,4050
0,4950
10:32:20 ATL
(ATLASEST)



0,9400(#)

-6,93
(1,0100)
-
-

200 (1)
3 722 (2)
10 000 (1)
0,9300
0,9100
0,9040
1,0000
1,0100
1,0300
4 161 (2)
1 178 (1)
6 900 (1)
0,9100
1,1100
11:16:55 ATM
(ATM)
8,6000
8,6000
8,8500
8,8500
8,6000(#)
4,73
1,78
(8,4500)
5
-
588
5 137
111 (1)
890 (1)
1 150 (2)
8,6500
8,6000
8,0000
8,9500
9,0000
9,1000
175 (1)
550 (1)
332 (2)
7,6500
9,2500
11:05:53 ATG
(ATMGRUPA)
3,6100
3,5100
3,6100
3,6100
3,6100(#)
1,98
1,98
(3,5400)
14
-
2 162
7 756
1 070 (1)
317 (1)
250 (1)
3,5100
3,4900
3,4800
3,6100
3,7700
3,8100
292 (1)
163 (2)
80 (1)
3,1900
3,8900
09:00:00 ATR
(ATREM)
1,5000
1,5000
1,5000
1,5000
1,5000(#)
-1,32
-1,32
(1,5200)
5
-
9
14
1 375 (2)
5 800 (1)
2 000 (1)
1,4000
1,3950
1,3800
1,5000
1,5200
1,6400
1 780 (1)
3 953 (1)
508 (1)
1,3700
1,6700
09:00:00 AUG
(AUGA)





(1,9500)
-
-

235 (1)
-  (-)
-  (-)
0,0100

2,0400
2,3000
6,8000
409 (1)
757 (1)
10 (1)
1,7600
2,1400
11:53:44 APR
(AUTOPARTN)
3,9000
3,8300
3,9000
3,9000
3,9000(#)
2,90
2,90
(3,7900)
88
-
21 083
81 943
1 079 (3)
300 (1)
450 (2)
3,9000
3,8800
3,8700
3,9100
3,9500
3,9800
2 925 (2)
5 400 (2)
290 (1)
3,4200
4,1600
11:30:00 AWB
(AWBUD)





(0,7500)
-
-

3 321 (1)
3 000 (1)
-  (-)
0,6600
0,3500
0,7500
0,8000
0,8500
6 753 (2)
520 (1)
5 594 (1)
0,6750
0,8250
12:11:40 BAH
(BAHOLDING)
0,6320
0,6200
0,6500
0,6240
0,6320(#)
-3,70
-2,47
(0,6480)
30
-
64 522
40 728
4 728 (2)
1 250 (1)
6 718 (2)
0,6240
0,6210
0,6200
0,6320
0,6400
0,6480
6 000 (1)
11 750 (2)
3 494 (1)
0,5840
0,7120
07:45:00 BAL
(BALTONA)





(6,3000)
-
-

-  (-)
-  (-)
-  (-)




-  (-)
-  (-)
-  (-)
5,6800
6,9200
11:52:39 BBD
(BBIDEV)
3,3900
3,3000
3,3900
3,3300
0,00

(3,3300)
4
-
503
1 678
90 (1)
400 (1)
300 (1)
3,3300
3,3100
3,3000
3,3900
3,4000
3,4400
347 (1)
1 960 (2)
900 (1)
3,0000
3,6600
10:16:17 BDZ
(BEDZIN)
10,2000
9,2000
10,2000
9,6000
9,2000(#)
-5,88
-9,80
(10,2000)
3
-
86
825
20 (1)
50 (1)
743 (3)
9,8000
9,2500
9,2000
9,9000
9,9500
10,0000
243 (1)
700 (1)
300 (1)
9,2000
11,2000
12:10:33 BFT
(BENEFIT)
720,0000
720,0000
740,0000
735,0000
720,0000(#)
4,11
1,98
(706,0000)
70
-
561
408 760
18 (2)
229 (2)
39 (2)
735,0000
730,0000
729,0000
740,0000
742,0000
747,0000
100 (5)
40 (1)
34 (2)
636,0000
776,0000