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 DCR GLC IPOGPARPA LTS ODL PCE SEN TRI
ostatnie notowanie: 22.05.2019
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)
0,8500
0,8500
0,8500
0,8500
0,8500(#)
-5,56
-5,56
(0,9000)
6
-
52
44
2 980 (1)
416 (1)
2 459 (2)
0,8500
0,8300
0,8200
0,9000
0,9300
0,9500
17 291 (3)
1 780 (1)
495 (1)
0,8100
0,9900
17:30:00 11B
(11BIT)
396,0000
380,0000
396,0000
387,5000
387,5000(#)
-2,15
-2,15
(396,0000)
308
-
5 840
2 258 975
917 (3)
200 (1)
29 (2)
386,5000
386,0000
385,5000
389,0000
390,0000
390,5000
10 (1)
30 (1)
50 (1)
356,5000
435,5000
17:30:00 4FM
(4FUNMEDIA)
11,3000
10,8000
11,3000
11,0000
11,0000(#)
-2,65
-2,65
(11,3000)
17
-
2 102
22 881
900 (3)
742 (4)
700 (1)
10,8500
10,8000
10,7500
11,0000
11,3000
11,5000
77 (1)
382 (4)
887 (2)
10,2000
12,4000
17:30:00 ABC
(ABCDATA)
1,4180
1,4040
1,4180
1,4100
1,4100(#)
-0,56
-0,56
(1,4180)
14
-
39 924
56 249
28 986 (1)
5 000 (1)
13 454 (1)
1,4060
1,4040
1,4000
1,4100
1,4120
1,4140
1 200 (1)
14 339 (1)
1 277 (1)
1,2780
1,5580
17:30:00 ABM
(ABMSOLID)



0,6000(#)

0,00
(0,6000)
-
-

832 (1)
200 (1)
2 000 (1)
0,5100
0,5000
0,2500
0,6000
0,8000
0,8700
1 991 (1)
25 (1)
1 984 (1)
0,5400
0,6600
17:30:00 ABE
(ABPL)
16,0000
15,7000
16,2000
15,9000
-1,55

(16,1500)
20
-
5 571
87 991
40 (1)
90 (1)
1 000 (1)
15,7000
15,6500
15,6000
15,9000
15,9500
16,0500
647 (1)
1 300 (1)
30 (1)
14,5500
17,7500
17:30:00 ACG
(ACAUTOGAZ)
55,0000
54,0000
55,0000
55,0000
55,0000(#)
0,92
0,92
(54,5000)
6
-
54
2 956
10 (1)
159 (3)
142 (1)
54,5000
54,0000
53,5000
55,5000
56,0000
56,5000
210 (2)
145 (1)
200 (1)
49,2000
59,5000
17:30:00 ACT
(ACTION)
2,9000
2,9000
2,9400
2,9400
0,00

(2,9400)
13
-
5 341
15 534
300 (1)
5 600 (2)
300 (1)
2,8600
2,8500
2,8400
2,9400
2,9500
2,9900
299 (1)
571 (1)
333 (1)
2,6500
3,2300
17:30:00 ADV
(ADIUVO)
6,3600
6,3600
6,3600
6,3600
2,58

(6,2000)
1
-
10
64
40 (1)
25 (1)
800 (1)
6,3600
6,2200
6,2000
6,4800
6,5000
6,6800
20 (1)
1 160 (1)
20 (2)
5,5800
6,8200
17:30:00 AGO
(AGORA)
12,2000
11,3500
12,2500
11,3500
11,3500(#)
-5,42
-5,42
(12,0000)
26
-
76 711
921 233
433 (1)
400 (1)
43 (1)
11,3500
11,2500
11,2000
12,2000
12,2500
12,3000
53 (2)
10 (2)
245 (1)
10,8000
13,2000
17:30:00 AGT
(AGROTON)
3,7000
3,7000
3,7400
3,7400
0,54

(3,7200)
2
-
191
708
500 (1)
274 (1)
726 (1)
3,6800
3,6605
3,6300
3,7400
3,7800
3,8000
5 014 (2)
791 (1)
444 (2)
3,3480
4,0920
17:30:00 ALL
(AILLERON)
7,0800
6,8000
7,3000
6,9400
6,9400(#)
-1,70
-1,70
(7,0600)
12
-
2 507
17 581
625 (2)
1 110 (1)
1 500 (1)
6,8000
6,7600
6,7000
6,9400
7,0000
7,0600
163 (1)
300 (1)
25 (1)
6,3600
7,7600
17:30:00 AWM
(AIRWAY)
0,6680
0,6400
0,6680
0,6640
0,7000(#)
-0,90
4,48
(0,6700)
8
-
11 490
7 411
2 550 (1)
3 425 (1)
400 (1)
0,6420
0,6400
0,6380
0,6640
0,6680
0,6700
3 109 (1)
1 960 (1)
3 854 (2)
0,6040
0,7360
17:30:00 ALC
(ALCHEMIA)
4,7600
4,7600
4,7600
4,7600
4,7600(#)
0,00
0,00
(4,7600)
2
-
2 210
10 520
8 000 (1)
10 000 (1)
10 000 (1)
4,7600
4,7400
4,7200
4,7800
4,8000
4,8400
650 (1)
15 228 (6)
420 (1)
4,3000
5,2000
17:30:00 ALR
(ALIOR)
53,4000
52,8500
54,4000
54,0500
54,0500(#)
1,22
1,22
(53,4000)
1711
-
177 748
9 590 993
3 570 (2)
6 312 (6)
5 064 (3)
54,0500
54,0000
53,9500
54,2500
54,3000
54,3500
170 (2)
1 460 (1)
1 854 (2)
48,0600
58,7000
17:30:00 AAT
(ALTA)
2,3800
2,3800
2,6600
2,6600
2,6600(#)
11,76
11,76
(2,3800)
10
-
12 786
30 641
3 320 (1)
212 (1)
1 150 (1)
2,2800
2,2200
1,7200
2,5600
2,5800
2,6400
3 000 (1)
212 (1)
206 (1)
2,1600
2,6000
17:30:00 ALI
(ALTUSTFI)
2,1500
2,1500
2,2350
2,2000
2,2000(#)
2,33
2,33
(2,1500)
19
-
11 000
23 918
1 545 (2)
5 200 (2)
5 000 (1)
2,2000
2,1800
2,1650
2,2300
2,2350
2,2400
550 (1)
1 200 (1)
2 550 (2)
1,9360
2,3650
17:30:00 AML
(ALUMETAL)
38,8000
37,9000
38,8000
38,0000
38,0000(#)
0,00
0,00
(38,0000)
81
-
8 495
323 894
445 (5)
1 608 (9)
1 752 (6)
37,9000
37,8000
37,7000
38,0000
38,2000
38,4000
1 700 (1)
200 (1)
244 (1)
34,2000
41,8000
17:30:00 AMB
(AMBRA)
15,4000
14,9000
15,7500
15,7500
15,7500(#)
5,00
5,00
(15,0000)
28
-
3 115
47 922
475 (3)
155 (1)
150 (1)
15,0000
14,9000
14,8500
15,7500
15,8000
15,9000
16 (1)
104 (1)
10 (1)
13,5000
16,5000
17:30:00 AMC
(AMICA)
132,6000
132,0000
134,0000
134,0000
134,0000(#)
1,82
1,82
(131,6000)
107
-
1 950
259 275
321 (1)
164 (3)
469 (1)
133,0000
132,8000
132,6000
134,0000
134,2000
134,8000
23 (1)
25 (1)
332 (3)
118,6000
144,6000
17:30:00 EAT
(AMREST)
38,8000
37,6000
38,8000
37,7000
37,7000(#)
-0,79
-0,79
(38,0000)
135
-
23 646
890 942
2 066 (2)
396 (2)
1 603 (7)
37,7000
37,5500
37,5000
37,7500
37,8000
37,8500
54 (1)
54 (1)
54 (1)
34,2000
41,8000
17:30:00 APT
(APATOR)
24,4000
24,4000
25,0000
25,0000
25,0000(#)
0,00
0,00
(25,0000)
2
-
36
879
51 (2)
111 (3)
72 (1)
24,5000
24,4000
24,3000
25,0000
25,5000
25,7000
373 (3)
240 (2)
61 (1)
22,5000
27,5000
17:30:00 APN
(APLISENS)
10,5000
10,4000
10,5000
10,5000
10,5000(#)
0,00
0,00
(10,5000)
5
-
304
3 182
300 (1)
200 (1)
200 (1)
10,4000
10,2000
10,0000
10,5000
10,6000
10,8000
3 246 (4)
73 (1)
140 (1)
9,4500
11,5000
17:30:00 APE
(APSENERGY)
2,2500
2,1800
2,2500
2,1800
-0,46

(2,1900)
4
-
15
33
460 (1)
3 650 (1)
480 (1)
2,1800
2,0900
2,0600
2,1900
2,2500
2,5800
3 600 (1)
606 (1)
481 (1)
1,9750
2,4000
17:30:00 ARH
(ARCHICOM)
13,9000
13,9000
14,0000
14,0000
1,82

(13,7500)
9
-
47 261
661 487
321 (1)
490 (2)
560 (1)
13,8000
13,7500
13,7000
14,3000
14,4000
14,4500
530 (1)
549 (2)
165 (1)
12,4000
15,1000
17:30:00 ATC
(ARCTIC)
2,6500
2,6400
2,6900
2,6500
2,6500(#)
-1,49
-1,49
(2,6900)
27
-
28 439
75 788
2 618 (1)
1 000 (1)
2 860 (4)
2,6400
2,6200
2,6100
2,6500
2,6900
2,7000
340 (1)
1 679 (2)
19 149 (1)
2,4300
2,9500
17:30:00 ARC
(ARCUS)
2,1000
1,9000
2,1800
2,0200
2,1000(#)
-3,81
0,00
(2,1000)
47
-
45 791
94 593
1 111 (1)
3 850 (1)
1 111 (1)
1,9800
1,9700
1,9300
2,0200
2,0600
2,1600
4 998 (1)
5 629 (2)
2 499 (2)
1,8900
2,3000
17:30:00 ARR
(ARTERIA)
5,0500
5,0500
5,0500
5,0500
5,0500(#)
0,00
0,00
(5,0500)
1
-
2
10
459 (1)
1 560 (1)
500 (1)
4,8400
4,8200
4,6000
5,0500
5,3000
5,4000
1 765 (2)
198 (1)
97 (1)
4,5600
5,5500
17:30:00 ART
(ARTIFEX)
3,7500
3,7000
3,7950
3,7950
3,7500(#)
-0,13
-1,32
(3,8000)
6
-
200
749
50 (1)
70 (1)
2 200 (1)
3,7200
3,7000
3,6400
3,7950
3,8000
3,8300
1 990 (1)
128 (1)
2 000 (1)
3,4200
4,1800
17:30:00 ASB
(ASBIS)
2,4350
2,3550
2,4600
2,4000
2,4000(#)
-1,64
-1,64
(2,4400)
156
-
114 760
272 886
5 000 (2)
14 913 (3)
4 625 (5)
2,3700
2,3600
2,3500
2,4000
2,4100
2,4200
686 (1)
567 (1)
509 (1)
2,2000
2,6800
17:30:00 ASM
(ASMGROUP)





(3,3000)
-
-

315 (1)
2 987 (1)
-  (-)
3,1800
3,1600
3,3000
5,0000
2 986 (1)
470 (1)
-  (-)
2,9800
3,6200
17:30:00 ABS
(ASSECOBS)
29,4000
28,2000
29,6000
29,6000
5,71

(28,0000)
10
-
1 064
30 628
138 (1)
80 (2)
318 (3)
27,8000
27,6000
27,2000
29,6000
29,8000
30,0000
522 (1)
29 (1)
100 (1)
25,2000
30,8000
17:30:00 ACP
(ASSECOPOL)
50,4000
49,9200
50,8500
49,9200
49,9200(#)
-0,16
-0,16
(50,0000)
199
-
15 136
761 484
1 128 (2)
35 (1)
409 (1)
49,9200
49,9000
49,8800
50,3500
50,5000
50,5500
39 (1)
609 (3)
13 (1)
45,0000
55,0000
17:30:00 ASE
(ASSECOSEE)
15,0000
14,8000
15,0000
15,0000
0,00

(15,0000)
9
-
210
3 128
150 (2)
200 (1)
550 (2)
14,8000
14,7000
14,6000
15,0000
15,2000
15,3000
145 (3)
106 (1)
580 (2)
13,5000
16,5000
17:30:00 AST
(ASTARTA)
24,3000
24,3000
25,0000
24,5000
24,5000(#)
-1,21
-1,21
(24,8000)
10
-
120 879
2 985 675
1 521 (2)
966 (1)
33 (1)
24,5000
24,3000
24,2000
25,2000
25,5000
25,6000
68 (1)
200 (1)
190 (3)
22,4000
27,2000
17:30:00 1AT
(ATAL)
39,2000
39,2000
39,4000
39,3000
39,2000(#)
-0,25
-0,51
(39,4000)
17
-
1 717
67 612
346 (4)
50 (1)
100 (2)
39,2000
39,1000
39,0000
39,4000
39,5000
39,6000
9 (1)
284 (4)
26 (1)
35,5000
43,3000
17:30:00 ATD
(ATENDE)
3,8400
3,8000
3,8400
3,8000
0,00

(3,8000)
4
-
1 269
4 822
400 (2)
2 500 (1)
43 (1)
3,7400
3,7200
3,5000
3,8200
3,8400
3,8600
20 (1)
995 (1)
258 (1)
3,4200
4,1800
17:30:00 ATP
(ATLANTAPL)
5,1000
5,1000
5,1000
5,1000
5,1000(#)
0,00
0,00
(5,1000)
197
-
328
1 673
2 800 (3)
-  (-)
-  (-)
5,0000

5,1800
5,2000
5,3000
3 305 (3)
7 032 (3)
3 000 (1)
4,5900
5,6000
17:30:00 ATS
(ATLANTIS)



0,4050(#)

-7,95
(0,4400)
-
-

3 200 (1)
1 250 (1)
111 (1)
0,4050
0,4000
0,0110
-1,0000
0,4300
0,4490
1 (1)
1 125 (2)
900 (1)
0,3960
0,4840
17:30:00 ATL
(ATLASEST)
1,3300
1,3300
1,3350
1,3350
6,37

(1,2550)
3
-
7 800
10 399
2 000 (1)
3 000 (1)
1 000 (1)
1,2800
1,2700
1,2650
1,3500
1,3550
1,4000
2 707 (2)
1 000 (1)
400 (1)
1,1300
1,3800
17:30:00 ATM
(ATM)
8,6000
8,6000
8,6000
8,6000
8,6000(#)
4,88
4,88
(8,2000)
1
-
10
86
50 (1)
949 (1)
121 (1)
8,2200
8,2000
7,9400
8,5000
8,6000
8,6200
300 (1)
1 053 (2)
150 (1)
7,3800
9,0200
17:30:00 ATG
(ATMGRUPA)
4,1000
3,8100
4,1000
3,8700
4,1000(#)
-4,91
0,74
(4,0700)
107
-
48 843
190 028
467 (2)
150 (1)
63 (1)
3,8700
3,8200
3,8100
3,9000
3,9400
3,9500
1 410 (1)
2 386 (2)
25 068 (1)
3,6650
4,4750
17:30:00 ATR
(ATREM)
2,1800
2,1800
2,1800
2,1800
0,93

(2,1600)
10
-
100
218
100 (1)
100 (1)
100 (1)
2,1400
2,1200
2,1000
2,1700
2,1800
2,2300
300 (3)
362 (1)
100 (1)
1,9450
2,3700
17:30:00 AUG
(AUGA)





(1,7400)
-
-

-  (-)
-  (-)
-  (-)


2,8800
6,8000
200 (1)
10 (1)
-  (-)
1,5700
1,9100
17:30:00 APR
(AUTOPARTN)
4,7600
4,6600
4,8000
4,7000
4,7000(#)
-0,42
-0,42
(4,7200)
55
-
33 103
156 691
660 (1)
747 (1)
330 (1)
4,6800
4,6700
4,6600
4,7000
4,7300
4,7400
4 300 (3)
888 (1)
2 500 (1)
4,2500
5,1800
17:30:00 AWB
(AWBUD)



0,9450(#)

1,61
(0,9300)
-
-

2 990 (1)
11 000 (1)
20 000 (2)
0,7200
0,7000
0,0100
0,9250
0,9300
0,9450
962 (1)
8 250 (1)
119 (1)
0,8400
1,0200
17:30:00 BAH
(BAHOLDING)
2,0050
2,0050
2,8700
2,6600
2,6600(#)
29,76
29,76
(2,0500)
888
-
1 244 009
3 330 979
64 566 (13)
3 000 (1)
2 950 (3)
2,6600
2,6500
2,6300
2,6650
2,6700
2,6750
380 (1)
27 999 (2)
2 862 (2)
2,3000
2,8800
17:30:00 BAL
(BALTONA)
8,0000
7,6500
8,1000
8,1000
8,0000(#)
-1,82
-3,03
(8,2500)
6
-
1 320
10 206
54 (1)
100 (1)
400 (2)
7,4000
7,3500
7,2500
8,1000
8,2500
8,3000
100 (1)
168 (1)
768 (2)
7,4500
9,0500
17:30:00 BBD
(BBIDEV)
0,5560
0,5520
0,5880
0,5880
0,5880(#)
0,00
0,00
(0,5880)
21
-
37 510
21 172
7 300 (2)
10 000 (2)
13 000 (2)
0,5540
0,5520
0,5500
0,5880
0,5900
0,5940
3 344 (2)
5 473 (2)
3 500 (1)
0,5300
0,6460