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
Poprzednia | Następna Przejdz do strony: 06N ACP BNPPBSK0223 BOS CDL DS1023 ERB FACPM20 FEUHU20 FMBKM20 FTENH20 GHJ0320 GTC0321 INTLADS05520 INTLCDR22517 INTLDOW20040 INTLJSW26104 INTLNOK02493 INTLPLA26435 INTLVOW15842 INTSDBK10520 INTSNAG07104 INTSSLV02345 IPE KRI LMDSFIZ MCM0620 ODL OW20B202150 OW20D202000 OW20N201800 OW20O202450 OW20X201900 PEOH215 PKN PRZ0924 RCDGRAOPEN RCFL2PLAY RCFL3FW202 RCFL3SOY RCFL4SOY RCFL6OIL RCFS2OIL1 RCFS3LIGH RCFS4NAG RCFS6GOLD RCGOIL1022 RCOSBAOPEN RCTLBPL3 RCTLTOTF4 RDN SIC1133 TPE VOT WZ1122
ostatnie notowanie: 21.02.2020
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 RDN
(REDAN)
0,2700
0,2700
0,2700
0,2700
0,2700(#)
0,00
0,00
(0,2700)
2
-
277
75
500 (1)
5 500 (1)
500 (1)
0,2520
0,2500
0,2400
0,2700
0,2780
0,2800
13 (1)
3 295 (1)
3 988 (3)
0,2440
0,2960
17:30:00 REG
(REGNON)



0,0800(#)

0,00
(0,0800)
-
-

3 925 (1)
27 000 (2)
20 000 (2)
0,0800
0,0300
0,0200
-1,0000
0,0900
0,0960
1 000 (1)
250 (1)
17 969 (1)
0,0560
0,1040
17:30:00 RHD
(REINHOLD)
0,2200
0,2200
0,2420
0,2420
0,2420(#)
21,00
21,00
(0,2000)
11
-
1 207
277
100 (1)
10 000 (1)
498 (1)
0,2420
0,2400
0,2200
0,2680
0,2900
0,3000
4 770 (1)
3 268 (1)
4 284 (1)
0,1980
0,2420
17:30:00 RNC
(REINO)





(1,5000)
-
-

500 (1)
1 000 (1)
6 765 (2)
1,4500
1,4300
1,4200
1,7000
1,7800
1,9900
8 867 (4)
1 600 (1)
400 (1)
1,3500
1,6500
17:30:00 RLP
(RELPOL)
6,3000
6,1500
6,3000
6,2000
6,3000(#)
-1,59
0,00
(6,3000)
17
-
9 104
56 614
220 (1)
106 (1)
1 405 (2)
6,1500
6,1000
6,0500
6,2000
6,2500
6,3500
36 (1)
2 778 (1)
1 382 (2)
5,7000
6,9000
17:30:00 RMK
(REMAK)
9,1400
8,7400
9,5600
8,7400
8,7400(#)
-1,80
-1,80
(8,9000)
11
-
2 209
19 866
459 (3)
890 (1)
18 (1)
8,7400
8,7200
8,6600
9,1800
9,4800
9,5000
990 (1)
120 (1)
268 (1)
8,0200
9,7800
17:30:00 RES
(RESBUD)
0,4620
0,4620
0,4620
0,4620
0,4620(#)
2,67
2,67
(0,4500)
1
-
2 000
924
1 575 (1)
2 000 (1)
10 000 (1)
0,4620
0,4600
0,2000
0,5000
0,5400
0,5500
14 943 (3)
3 000 (1)
10 334 (2)
0,4060
0,4940
17:30:00 RMS1126
(RMS1126)





(100,0000)
-
-

-  (-)
-  (-)
-  (-)




-  (-)
-  (-)
-  (-)
95,0000
105,0000
17:30:00 RMS1129
(RMS1129)





(100,0000)
-
-

-  (-)
-  (-)
-  (-)




-  (-)
-  (-)
-  (-)
95,0000
105,0000
17:30:00 RMS1132
(RMS1132)





(100,0000)
-
-

-  (-)
-  (-)
-  (-)




-  (-)
-  (-)
-  (-)
95,0000
105,0000
17:30:00 ROB0323
(ROB0323)





(99,9000)
-
-

22 (1)
-  (-)
-  (-)
99,9000

100,4500
100,5900
100,6000
30 (1)
15 (2)
40 (1)
94,9000
104,9000
17:30:00 ROB0721
(ROB0721)





(101,0000)
-
-

5 (1)
-  (-)
-  (-)
100,2600

101,0000

40 (1)
-  (-)
-  (-)
97,0000
105,0000
17:30:00 ROB0723
(ROB0723)





(100,0000)
-
-

-  (-)
-  (-)
-  (-)




-  (-)
-  (-)
-  (-)
95,0000
105,0000
17:30:00 RON0123
(RON0123)
100,8200
100,6000
100,8200
100,6000
-0,39

(100,9900)
4
-
18
1 812
4 (2)
-  (-)
-  (-)
100,5000

100,6000
100,8000
101,0000
61 (2)
6 (1)
6 (1)
96,9900
104,9900
17:30:00 RON0521
(RON0521)





(100,8000)
-
-

10 (1)
-  (-)
-  (-)
99,5000

100,8000

10 (1)
-  (-)
-  (-)
95,8000
105,8000
17:30:00 RON0522
(RON0522)





(100,3700)
-
-

5 (1)
-  (-)
-  (-)
100,2900

101,4500
101,4700
101,5000
40 (1)
10 (1)
17 (1)
95,3700
105,3700
17:30:00 RON0720
(RON0720)





(100,0000)
-
-

3 (1)
5 (1)
10 (1)
100,5000
100,1200
100,0100
100,9900
101,0000
101,3000
10 (1)
3 (1)
3 (1)
96,0000
104,0000
17:30:00 RON0820
(RON0820)





(100,4100)
-
-

2 (1)
10 (1)
10 (1)
100,0600
100,0500
100,0000
100,5800
100,5900
100,6900
10 (1)
6 (1)
4 (1)
95,4100
105,4100
17:30:00 RON
(RONSON)
0,8450
0,8250
0,8450
0,8400
0,8450(#)
-0,59
0,00
(0,8450)
3
-
1 081
906
3 013 (2)
8 176 (5)
30 000 (1)
0,8250
0,8200
0,8150
0,8400
0,8450
0,8500
13 700 (2)
10 494 (3)
23 723 (4)
0,7650
0,9250
17:30:00 RPC
(ROPCZYCE)
23,6000
23,1000
23,8000
23,8000
23,8000(#)
0,85
0,85
(23,6000)
9
-
231
5 390
17 (1)
57 (1)
978 (5)
23,2000
23,1000
23,0000
23,8000
23,9000
24,0000
17 (2)
243 (2)
523 (3)
21,3000
25,9000
17:30:00 RBC
(RUBICON)
0,5800
0,5680
0,5800
0,5680
0,5800(#)
0,00
2,11
(0,5680)
5
-
6
3
13 626 (2)
-  (-)
-  (-)
0,5680

0,5800
0,5900
0,6000
1 771 (1)
782 (1)
4 561 (4)
0,5120
0,6240
17:30:00 RVU
(RYVU)
49,6000
48,2000
50,6000
48,2000
48,2000(#)
-1,63
-1,63
(49,0000)
226
-
17 420
867 170
175 (2)
180 (2)
80 (2)
48,2000
48,1000
48,0000
49,0000
49,1000
49,2000
379 (4)
100 (1)
90 (1)
44,1000
53,8000
17:30:00 SA11131
(SA11131)





(100,0000)
-
-

-  (-)
-  (-)
-  (-)




-  (-)
-  (-)
-  (-)
95,0000
105,0000
17:30:00 SGR
(SADOVAYA)



0,1200(#)

0,00
(0,1200)
-
-

2 388 (1)
201 252 (1)
2 000 (1)
0,1600
0,1500
0,0500
-1,0000
0,0100
0,0400
182 276 (29)
670 (1)
688 (1)
0,1020
0,1380
17:30:00 SAF0720
(SAF0720)





(101,5000)
-
-

1 (1)
5 (1)
-  (-)
102,0000
100,0000


-  (-)
-  (-)
-  (-)
96,5000
106,5000
17:30:00 SAK1131
(SAK1131)





(100,0000)
-
-

-  (-)
-  (-)
-  (-)




-  (-)
-  (-)
-  (-)
95,0000
105,0000
17:30:00 SAK1132
(SAK1132)





(100,0000)
-
-

-  (-)
-  (-)
-  (-)




-  (-)
-  (-)
-  (-)
95,0000
105,0000
17:30:00 SNK
(SANOK)
18,4000
17,9000
18,5000
17,9500
17,9500(#)
-5,28
-5,28
(18,9500)
55
-
6 844
124 151
750 (3)
521 (3)
143 (3)
17,9000
17,8000
17,7000
17,9500
18,1000
18,2000
51 (1)
210 (2)
196 (2)
17,1000
20,8000
17:30:00 SPL
(SANPL)
301,8000
295,6000
302,2000
297,0000
297,0000(#)
-1,13
-1,13
(300,4000)
489
-
37 072
11 035 342
736 (5)
381 (4)
1 015 (5)
297,0000
296,8000
296,6000
299,0000
299,4000
299,6000
1 141 (3)
1 538 (4)
723 (2)
270,4000
330,4000
17:30:00 SAN
(SANTANDER)
16,5000
15,9000
16,5000
15,9000
15,9000(#)
0,00
0,00
(15,9000)
6
-
206
3 325
870 (2)
99 (1)
120 (1)
15,9000
15,8600
15,8400
16,4900
16,5000
16,6000
4 (1)
2 999 (1)
168 (1)
14,3100
17,4900
17:30:00 SNW
(SANWIL)
0,5400
0,5350
0,5400
0,5400
0,00

(0,5400)
2
-
4 000
2 149
300 (1)
4 980 (1)
1 000 (1)
0,5300
0,5250
0,5200
0,5400
0,5600
0,5750
277 854 (1)
14 000 (1)
6 563 (1)
0,4860
0,5900
17:30:00 SBK0923
(SBK0923)
77,7700
77,7700
77,7700
77,7700
77,7700(#)
0,00
0,00
(77,7700)
2
-
40
3 111
92 (1)
25 (1)
15 (1)
77,0000
76,6000
76,0000
77,7700
78,5000
78,5400
62 (1)
21 (1)
63 (1)
67,7700
87,7700
17:30:00 SBK1020 98,9700
97,0100
98,9700
97,0100
-1,98

(98,9700)
2
-
394
38 228
1 (1)
10 (1)
8 (1)
97,1000
97,0700
97,0000
98,9900
99,0000
99,4500
2 (1)
14 (2)
10 (2)
93,9700
103,9700
17:30:00 SBR0325




(83,0000)
-
-

12 (1)
-  (-)
-  (-)
70,0000

83,0000
96,7000
97,0000
27 (1)
4 (1)
20 (1)
73,0000
93,0000
17:30:00 SBR0725




(85,0000)
-
-

5 (1)
20 (1)
-  (-)
52,0000
50,0000
85,0000
94,0000
94,9000
100 (1)
5 (1)
100 (1)
75,0000
95,0000
17:30:00 SCH1128
(SCH1128)





(100,0000)
-
-

-  (-)
-  (-)
-  (-)




-  (-)
-  (-)
-  (-)
96,0000
104,0000
17:30:00 SCH1129
(SCH1129)





(100,0000)
-
-

-  (-)
-  (-)
-  (-)




-  (-)
-  (-)
-  (-)
95,0000
105,0000
17:30:00 SCH1130
(SCH1130)





(100,0000)
-
-

-  (-)
-  (-)
-  (-)




-  (-)
-  (-)
-  (-)
95,0000
105,0000
17:30:00 SCH1131
(SCH1131)





(100,0000)
-
-

-  (-)
-  (-)
-  (-)




-  (-)
-  (-)
-  (-)
96,0000
104,0000
17:30:00 SCH1132
(SCH1132)





(100,0000)
-
-

-  (-)
-  (-)
-  (-)




-  (-)
-  (-)
-  (-)
95,0000
105,0000
17:30:00 SCO
(SCOPAK)





(0,0800)
-
-

-  (-)
-  (-)
-  (-)




-  (-)
-  (-)
-  (-)

17:30:00 SWG
(SECOGROUP)





(17,0000)
-
-

480 (1)
300 (1)
100 (1)
16,3000
14,8000
14,5000
17,0000
17,1000
17,2000
908 (3)
650 (2)
130 (1)
15,3000
18,7000
17:30:00 SEK
(SEKO)
9,7000
9,7000
9,7000
9,7000
3,19

(9,4000)
1
-
200
1 940
140 (1)
41 (1)
376 (2)
9,5000
9,4000
9,3000
9,7000
10,3000
10,4000
1 200 (1)
100 (1)
260 (2)
8,5000
10,3000
17:30:00 SEL
(SELENAFM)
14,2000
14,0000
15,2000
15,2000
15,2000(#)
2,01
2,01
(14,9000)
21
-
2 209
32 325
703 (1)
652 (1)
180 (2)
14,7000
14,2000
14,0000
15,2000
15,3000
15,4000
503 (1)
264 (2)
657 (5)
13,5000
16,3000
17:30:00 SLV
(SELVITA)
30,7500
30,6000
32,0000
31,2000
31,2000(#)
2,63
2,63
(30,4000)
174
-
16 259
510 758
111 (1)
144 (2)
993 (11)
31,1100
31,1000
31,0000
31,2000
31,5000
31,6000
150 (1)
778 (5)
200 (1)
27,3600
33,4400
17:30:00 SEN
(SERINUS)
0,4800
0,4660
0,4960
0,4880
0,4800(#)
-0,41
-2,04
(0,4900)
79
-
323 751
157 098
6 427 (2)
5 627 (3)
3 819 (2)
0,4800
0,4780
0,4760
0,4880
0,4900
0,4940
1 222 (1)
3 952 (1)
6 799 (2)
0,4420
0,5350
17:30:00 SES
(SESCOM)
23,4000
23,4000
23,6000
23,6000
23,4000(#)
0,85
0,00
(23,4000)
5
-
450
10 538
43 (2)
94 (1)
30 (2)
23,6000
23,4000
22,2000
24,0000
25,0000
26,0000
20 (1)
10 (1)
85 (2)
21,2000
25,6000
17:30:00 SET
(SETANTA)
12,7000
11,9000
12,8000
12,3000
12,3000(#)
-2,77
-2,77
(12,6500)
166
-
25 609
312 213
80 (1)
459 (2)
769 (3)
12,2500
11,8000
11,7000
12,3000
12,4000
12,4500
4 295 (6)
1 280 (3)
661 (3)
11,4000
13,9000
17:30:00 SFS
(SFINKS)
0,6000
0,6000
0,6200
0,6200
-0,64

(0,6240)
16
-
33 971
20 424
1 161 (1)
10 000 (1)
1 800 (2)
0,6000
0,5900
0,5840
0,6200
0,6260
0,6280
5 457 (2)
4 950 (1)
5 233 (1)
0,5620
0,6860
17:30:00 SGEDESEP1124
(SGEDESEP1124)





(100,3200)
-
-

100 (1)
-  (-)
-  (-)
98,4300



-  (-)
-  (-)
-  (-)