STRONA GŁÓWNA         
DM PEKAO         
CDM PEKAO SA         
ANALIZY PEKAO         
BANK PEKAO SA         
Bank Pekao

Wersja pełna notowań

    Wersja skrócona
pakiety komunikaty odśwież
Poprzednia | Następna Przejdz do strony: 06N ART BNF1221 BSC CPL EIB0722 F1MWM19 FCHFM19 FJSWU19 FPGNZ19 GBK0520 GNB0824 IIA INTLBCO19216 INTLDOW16790 INTLLTS23416 INTLPKN06346 INTLUSD21261 INTSDAX20180 INTSOPL06254 INTSW2019430 KME0321 LAB MBHPE10 MSZ OW20C202100 OW20F192750 OW20I192500 OW20R192300 OW20T192250 PCB0420 PHP0124 PND0220 RCATXAOPEN RCFL2BOSS RCFL2PLAY RCFL3DB11 RCFL3PKN RCFL4LIGH RCFL6NAG RCFS2HOT RCFS3COPP RCFS3RWE RCFS4WHT1 RCGCOMB11202 RCLGAMESAOPEN RCTLBEI RCTLPGN002 RCTSCORN12 RCTSWHT008 SIC1133 TRIGONPP5 VOX PUE
ostatnie notowanie: 19.06.2019
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 RCTSWHT008
(RCTSWHT008)





(8,8200)
-
-

-  (-)
-  (-)
-  (-)




-  (-)
-  (-)
-  (-)

17:30:00 RCTSWHT009
(RCTSWHT009)





(10,6500)
-
-

-  (-)
-  (-)
-  (-)




-  (-)
-  (-)
-  (-)

17:30:00 RCTVBAOPEN
(RCTVBAOPEN)





(29,4000)
-
-

50 (1)
-  (-)
-  (-)
26,5000

45,0000

20 (1)
-  (-)
-  (-)

17:30:00 RCTWSX5E0921
(RCTWSX5E0921)





(1 028,9000)
-
-

-  (-)
-  (-)
-  (-)




-  (-)
-  (-)
-  (-)

17:30:00 RCTWSX5E1021
(RCTWSX5E1021)





(1 017,5000)
-
-

-  (-)
-  (-)
-  (-)




-  (-)
-  (-)
-  (-)

17:30:00 RCTWSX5E1220
(RCTWSX5E1220)





(1 061,8000)
-
-

-  (-)
-  (-)
-  (-)




-  (-)
-  (-)
-  (-)

17:30:00 RCTWW201219
(RCTWW201219)





(1 183,7000)
-
-

-  (-)
-  (-)
-  (-)




-  (-)
-  (-)
-  (-)

17:30:00 RCTWW2012192
(RCTWW2012192)





(1 203,9000)
-
-

-  (-)
-  (-)
-  (-)




-  (-)
-  (-)
-  (-)

17:30:00 RCUKBAOPEN
(RCUKBAOPEN)





(3,1200)
-
-

-  (-)
-  (-)
-  (-)




-  (-)
-  (-)
-  (-)

17:30:00 RCW20AOPEN
(RCW20AOPEN)





(23,2200)
-
-

-  (-)
-  (-)
-  (-)




-  (-)
-  (-)
-  (-)

17:30:00 RCWHTAOPEN
(RCWHTAOPEN)





(4,7700)
-
-

205 (1)
-  (-)
-  (-)
3,9400

4,9500
5,4000
5,8000
156 (1)
144 (1)
134 (1)

17:30:00 RCWHTAOPEN1
(RCWHTAOPEN1)





(14,3000)
-
-

-  (-)
-  (-)
-  (-)




-  (-)
-  (-)
-  (-)

17:30:00 RDN
(REDAN)
0,3000
0,3000
0,3000
0,3000
-4,46

(0,3140)
4
-
5 186
1 556
1 409 (2)
250 (1)
2 500 (1)
0,3000
0,2900
0,2840
0,3140
0,3380
0,3480
2 000 (1)
4 000 (1)
637 (1)
0,2840
0,3440
17:30:00 RWD
(REDWOOD)



0,0500(#)

0,00
(0,0500)
-
-

7 410 (1)
2 800 (1)
40 (1)
0,0800
0,0590
0,0320
-1,0000
0,0500
0,0590
1 873 (4)
16 292 (3)
5 000 (1)
0,0350
0,0650
17:30:00 RHD
(REINHOLD)
0,1300
0,1300
0,1300
0,1300
0,1300(#)
-12,75
-12,75
(0,1490)
1
-
100
13
9 586 (3)
-  (-)
-  (-)
0,1300

0,1700
0,1720
0,1900
13 700 (2)
7 400 (1)
6 235 (1)
0,1270
0,1710
17:30:00 RNC
(REINO)
1,5600
1,5600
1,5600
1,5600
1,5600(#)
-0,64
-0,64
(1,5700)
1
-
3
5
1 997 (1)
1 191 (1)
4 905 (1)
1,5600
1,5500
1,5300
1,6300
1,6400
1,6600
4 610 (1)
520 (1)
358 (1)
1,4200
1,7200
17:30:00 RLP
(RELPOL)
7,1000
6,9500
7,1000
7,0000
7,0000(#)
0,00
0,00
(7,0000)
15
-
4 210
29 478
499 (2)
1 638 (4)
500 (1)
6,9500
6,9000
6,8500
7,0000
7,2000
7,4000
1 852 (1)
1 242 (2)
640 (3)
6,3000
7,7000
17:30:00 RMK
(REMAK)
12,4000
11,2000
12,4000
11,7000
11,2000(#)
-5,65
-9,68
(12,4000)
12
-
142
1 641
105 (1)
770 (1)
120 (1)
11,7000
11,3000
10,4000
11,8500
12,3500
12,4000
769 (1)
593 (1)
449 (3)
11,2000
13,6000
17:30:00 RES
(RESBUD)



0,2200(#)

-4,35
(0,2300)
-
-

9 (1)
6 000 (2)
3 570 (2)
0,1900
0,1800
0,1700
0,2200
0,2300
0,2340
199 (1)
526 (2)
6 000 (1)
0,2080
0,2520
17:30:00 ROB0323
(ROB0323)
100,0000
100,0000
100,0000
100,0000
-0,12

(100,1200)
2
-
20
2 000
4 (1)
-  (-)
-  (-)
99,0000

100,2000
100,4000
100,5400
42 (1)
5 (1)
15 (1)
95,1200
105,1200
17:30:00 ROB0721
(ROB0721)





(101,1000)
-
-

2 (1)
-  (-)
-  (-)
98,0000



-  (-)
-  (-)
-  (-)

17:30:00 ROB0723
(ROB0723)





(100,0000)
-
-

-  (-)
-  (-)
-  (-)




-  (-)
-  (-)
-  (-)
95,0000
105,0000
17:30:00 RON0123
(RON0123)





(100,4200)
-
-

15 (1)
7 (1)
-  (-)
100,2000
100,1000
100,4500
100,4900
100,8300
20 (1)
17 (1)
9 (1)

17:30:00 RON0220
(RON0220)





(99,0000)
-
-

10 (1)
5 (1)
-  (-)
100,0000
99,0000
101,5000

10 (1)
-  (-)
-  (-)

17:30:00 RON0521
(RON0521)





(100,5000)
-
-

5 (1)
10 (1)
10 (1)
99,5200
99,5000
99,0000
100,6000

10 (1)
-  (-)
-  (-)
95,5000
105,5000
17:30:00 RON0522
(RON0522)
100,5500
100,5500
100,5500
100,5500
0,10

(100,4500)
1
-
14
1 408
7 (2)
5 (1)
-  (-)
100,0000
99,7000
100,9800
100,9900
101,0000
5 (1)
8 (1)
12 (1)

17:30:00 RON0720
(RON0720)





(100,5000)
-
-

6 (1)
1 (1)
10 (1)
100,2000
100,0000
99,6000
100,8500
100,9400
100,9900
50 (1)
3 (1)
10 (1)
95,5000
105,5000
17:30:00 RON0820
(RON0820)





(100,8000)
-
-

12 (2)
10 (1)
5 (1)
100,5000
100,0000
99,7000
100,8000
100,8400
100,8500
15 (1)
3 (1)
16 (1)

17:30:00 RON0919
(RON0919)





(100,1000)
-
-

21 (1)
10 (1)
10 (1)
99,9100
99,9000
99,5000
100,3400
100,3500
100,4800
10 (1)
5 (1)
10 (1)
95,1000
105,1000
17:30:00 RON
(RONSON)
0,8500
0,8450
0,8500
0,8500
0,8500(#)
2,41
2,41
(0,8300)
6
-
2 210
1 869
300 (1)
312 (1)
4 000 (1)
0,8450
0,8400
0,8350
0,8500
0,8600
0,8850
21 708 (1)
2 500 (1)
2 500 (1)
0,7500
0,9100
17:30:00 RPC
(ROPCZYCE)
29,3000
29,2000
29,3000
29,2000
-0,68

(29,4000)
3
-
47
1 374
51 (2)
37 (2)
140 (1)
29,2000
29,0000
28,7000
29,4000
29,5000
29,7000
138 (1)
158 (2)
50 (1)
26,5000
32,3000
17:30:00 RBC
(RUBICON)
0,9700
0,9500
0,9700
0,9700
0,9700(#)
2,11
2,11
(0,9500)
6
-
121
115
84 (2)
50 (1)
497 (1)
0,9500
0,9040
0,9020
0,9700
0,9800
0,9880
242 (1)
1 570 (1)
2 486 (1)
0,8560
1,0450
17:30:00 SGR
(SADOVAYA)



0,1500(#)

25,00
(0,1200)
-
-

20 727 (1)
201 252 (1)
2 000 (1)
0,1600
0,1500
0,0500
-1,0000
0,0100
0,0400
42 654 (18)
1 670 (2)
688 (1)
0,1020
0,1380
17:30:00 SAF0220
(SAF0220)





(99,9300)
-
-

5 (1)
-  (-)
-  (-)
99,0000

100,5000

1 (1)
-  (-)
-  (-)
94,9300
104,9300
17:30:00 SAF0720
(SAF0720)





(100,0000)
-
-

5 (1)
-  (-)
-  (-)
100,0000

101,5000

2 (1)
-  (-)
-  (-)
95,0000
105,0000
17:30:00 SNK
(SANOK)
25,0000
24,8000
25,0000
25,0000
25,0000(#)
0,00
0,00
(25,0000)
12
-
983
24 567
366 (3)
54 (1)
48 (2)
24,8000
24,7000
24,6000
25,1000
25,2000
25,5000
240 (1)
200 (1)
77 (3)
22,5000
27,5000
17:30:00 SPL
(SANPL)
374,4000
372,6000
380,8000
379,4000
379,4000(#)
1,83
1,83
(372,6000)
1117
-
47 168
17 858 162
385 (1)
385 (1)
588 (2)
378,0000
377,6000
377,4000
379,4000
379,6000
379,8000
1 384 (3)
1 391 (3)
1 361 (5)
335,4000
409,8000
17:30:00 SP2
(SANPL2)
368,0000
368,0000
380,0000
380,0000
380,0000(#)
4,40
4,40
(364,0000)
9
-
84
31 534
6 (1)
-  (-)
-  (-)
364,0000

380,0000
382,0000
384,0000
159 (1)
83 (1)
225 (1)
328,0000
400,0000
17:30:00 SAN
(SANTANDER)
16,9200
16,9200
17,2000
17,2000
1,78

(16,9000)
5
-
1 915
32 541
100 (1)
100 (1)
150 (2)
17,0000
16,9000
16,8000
17,5000
17,7000
17,7500
100 (1)
160 (2)
100 (1)
15,2100
18,5900
17:30:00 SNW
(SANWIL)





(0,6700)
-
-

1 042 (1)
12 400 (1)
757 (1)
0,6250
0,6200
0,6150
0,6700
0,6800
0,6850
11 950 (1)
1 667 (1)
368 (1)
0,6050
0,7350
17:30:00 SAR
(SARE)
4,0000
4,0000
4,2000
4,2000
5,00

(4,0000)
2
-
1 792
7 526
1 995 (2)
300 (1)
-  (-)
4,2000
3,9000
4,3800
4,4000
5,1000
1 408 (1)
1 710 (1)
135 (1)
3,6000
4,4000
17:30:00 SBK0923
(SBK0923)
81,8800
81,0000
81,8800
81,0000
-1,22

(82,0000)
5
-
76
6 179
21 (1)
20 (1)
32 (1)
79,3500
79,3000
79,2100
81,8400
81,8500
81,8900
13 (1)
61 (1)
52 (1)
72,0000
92,0000
17:30:00 SWG
(SECOGROUP)





(14,7000)
-
-

540 (1)
200 (1)
-  (-)
14,2000
13,6000
14,9000
15,4000
16,5000
520 (1)
500 (1)
100 (1)
13,3000
16,1000
17:30:00 SEK
(SEKO)
9,0000
9,0000
9,1000
9,1000
-2,15

(9,3000)
3
-
1 250
11 307
156 (2)
860 (1)
88 (1)
9,0000
8,9000
8,8000
9,3000
9,8000
10,3000
850 (1)
549 (2)
320 (1)
8,4000
10,2000
17:30:00 SEL
(SELENAFM)
13,8000
13,4000
14,0000
13,9000
4,51

(13,3000)
8
-
2 196
29 948
50 (1)
300 (1)
425 (2)
13,2000
13,0000
12,9000
13,9000
14,0000
14,3000
197 (1)
4 325 (5)
76 (1)
12,0000
14,6000
17:30:00 SLV
(SELVITA)
56,6000
56,6000
57,0000
56,8000
56,8000(#)
0,00
0,00
(56,8000)
31
-
4 673
264 617
33 (1)
100 (1)
240 (2)
56,6000
56,2000
56,0000
56,8000
58,0000
58,2000
149 (1)
28 (1)
134 (1)
51,2000
62,4000
17:30:00 SEN
(SERINUS)
0,6200
0,6100
0,6300
0,6300
0,6300(#)
0,00
0,00
(0,6300)
44
-
71 649
44 327
16 231 (4)
12 238 (4)
50 166 (8)
0,6100
0,6050
0,6000
0,6300
0,6350
0,6400
5 904 (3)
10 986 (2)
15 489 (7)
0,5700
0,6900
17:30:00 SES
(SESCOM)
27,6000
27,6000
27,6000
27,6000
0,73

(27,4000)
2
-
105
2 898
255 (2)
151 (2)
20 (1)
26,2000
26,0000
24,0000
28,0000
28,6000
29,0000
25 (1)
170 (1)
40 (1)
24,8000
30,0000
17:30:00 SET
(SETANTA)
2,7000
2,5400
2,8900
2,6600
2,6600(#)
-6,67
-6,67
(2,8500)
26
-
16 409
43 499
1 593 (2)
601 (1)
386 (1)
2,6600
2,6500
2,5800
2,8000
2,8900
2,9000
2 500 (2)
1 296 (2)
4 500 (2)
2,5700
3,1300
17:30:00 SFS
(SFINKS)
0,6860
0,6860
0,7080
0,7080
0,6860(#)
-0,28
-3,38
(0,7100)
4
-
2 347
1 618
6 657 (2)
1 856 (2)
7 000 (1)
0,6900
0,6860
0,6720
0,7080
0,7100
0,7140
1 932 (1)
13 374 (3)
2 500 (1)
0,6400
0,7800