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 IMC INTLBCO19356 INTLDOW17806 INTLLTS23689 INTLPKN06353 INTLUSD21279 INTSDAX21303 INTSOPL09274 INTSW2019588 KME0719 LRK MBHPE11 ALR0421 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: 18.06.2019
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 SIC1133
(SIC1133)





(100,0000)
-
-

-  (-)
-  (-)
-  (-)




-  (-)
-  (-)
-  (-)
96,0000
104,0000
17:30:00 SID1133
(SID1133)





(108,0000)
-
-

-  (-)
-  (-)
-  (-)




-  (-)
-  (-)
-  (-)
104,0000
112,0000
17:30:00 SID1134
(SID1134)





(100,0000)
-
-

-  (-)
-  (-)
-  (-)




-  (-)
-  (-)
-  (-)
95,0000
105,0000
17:30:00 SIE1123
(SIE1123)





(104,0500)
-
-

-  (-)
-  (-)
-  (-)




-  (-)
-  (-)
-  (-)
99,0500
109,0500
17:30:00 SIE1135
(SIE1135)





(100,0000)
-
-

-  (-)
-  (-)
-  (-)




-  (-)
-  (-)
-  (-)
95,0000
105,0000
17:30:00 SIL1133
(SIL1133)





(100,0000)
-
-

-  (-)
-  (-)
-  (-)




-  (-)
-  (-)
-  (-)
95,0000
105,0000
17:30:00 SVRS
(SILVAIR-REGS)
14,0000
14,0000
14,0000
14,0000
14,0000(#)
3,93
3,93
(13,4700)
1
-
1
14
570 (1)
-  (-)
-  (-)
12,8300

13,4000
13,4700
14,0000
1 000 (1)
580 (1)
97 (1)
12,1240
14,8160
17:30:00 SFG
(SILVANO)





(9,3000)
-
-

90 (1)
100 (1)
200 (1)
9,2600
9,1200
9,0800
9,6600
9,6800
9,7600
222 (1)
400 (1)
215 (1)
8,3800
10,2000
17:30:00 SME
(SIMPLE)
6,3500
6,2500
6,3500
6,2500
6,2500(#)
-1,57
-1,57
(6,3500)
2
-
755
4 729
595 (1)
-  (-)
-  (-)
6,2500

6,5500
6,7000
6,9000
1 200 (1)
1 626 (1)
1 378 (1)
5,7500
6,9500
17:30:00 SKH
(SKARBIEC)
17,5000
17,3500
17,5000
17,4500
17,5000(#)
-0,29
0,00
(17,5000)
13
-
2 672
46 722
655 (3)
605 (1)
117 (2)
17,4000
17,3500
17,0500
17,4500
17,5000
17,7500
11 (1)
909 (1)
500 (1)
15,7500
19,2500
17:30:00 SKT
(SKOTAN)
1,0000
1,0000
1,0000
1,0000
1,0000(#)
0,00
0,00
(1,0000)
9
-
18 750
18 750
5 000 (5)
1 000 (1)
1 079 (1)
0,9600
0,9500
0,9400
1,0100
1,0200
1,0400
310 (1)
1 747 (1)
41 000 (2)
0,9000
1,1000
17:30:00 SKL
(SKYLINE)
0,7200
0,6800
0,7200
0,7100
1,43

(0,7000)
5
-
2 965
2 044
500 (1)
170 (1)
1 000 (1)
0,6700
0,6600
0,6500
0,7200
0,7300
0,7500
18 268 (1)
271 (1)
15 000 (1)
0,6300
0,7700
17:30:00 SLZ
(SLEEPZAG)
0,7200
0,7000
0,7450
0,7450
0,7450(#)
6,43
6,43
(0,7000)
3
-
11 115
7 785
12 000 (1)
800 (1)
-  (-)
0,6950
0,6100
0,7450
0,7800
0,8900
10 400 (1)
10 472 (1)
423 (1)
0,6300
0,7700
17:30:00 SKA
(SNIEZKA)
88,0000
88,0000
90,5000
90,5000
88,0000(#)
0,00
-2,76
(90,5000)
5
-
23
2 057
41 (1)
560 (3)
92 (1)
88,5000
88,0000
87,5000
90,5000
91,0000
92,0000
102 (1)
4 (1)
260 (2)
81,5000
99,5000
17:30:00 SHD
(SOHODEV)
0,7500
0,7500
0,7500
0,7500
0,7500(#)
2,18
2,18
(0,7340)
14
-
48 852
36 639
2 050 (1)
888 (1)
3 800 (1)
0,6720
0,6700
0,6640
0,7500
0,7700
0,7800
7 735 (1)
1 223 (1)
36 779 (2)
0,6620
0,8060
17:30:00 SOL
(SOLAR)
0,4980
0,4980
0,5650
0,5000
0,5550(#)
3,73
15,15
(0,4820)
68
-
191 184
98 507
6 132 (1)
2 599 (2)
3 077 (2)
0,4980
0,4820
0,4800
0,5000
0,5250
0,5300
11 500 (1)
2 000 (1)
3 677 (2)
0,4340
0,5300
17:30:00 SON
(SONEL)





(8,8000)
-
-

10 (1)
10 (1)
10 (1)
8,6000
8,5000
8,3000
8,8000
8,9000
9,0000
21 (2)
205 (2)
10 (1)
7,9500
9,6500
17:30:00 SPH
(SOPHARMA)





(8,3000)
-
-

-  (-)
-  (-)
-  (-)


9,9800
10,0000
33,0000
38 (1)
190 (1)
280 (1)
7,4800
9,1200
17:30:00 SPL0921
(SPL0921)





(99,9300)
-
-

-  (-)
-  (-)
-  (-)




-  (-)
-  (-)
-  (-)
94,9300
104,9300
17:30:00 STA1219
(STA1219)





(100,0000)
-
-

10 (1)
-  (-)
-  (-)
90,0000

95,0000

10 (1)
-  (-)
-  (-)
95,0000
105,0000
17:30:00 STX
(STALEXP)
3,5000
3,4900
3,5100
3,4900
3,4900(#)
-0,14
-0,14
(3,4950)
23
-
127 115
444 807
135 (1)
290 (1)
417 (1)
3,4800
3,4600
3,4350
3,5000
3,5050
3,5100
7 500 (2)
3 105 (2)
327 (1)
3,1500
3,8400
17:30:00 STP
(STALPROD)
239,0000
238,0000
239,0000
238,0000
238,0000(#)
-0,42
-0,42
(239,0000)
37
-
1 431
341 681
218 (2)
62 (2)
24 (2)
238,0000
236,0000
235,0000
239,0000
240,0000
243,0000
80 (1)
170 (3)
53 (1)
215,5000
262,5000
17:30:00 STF
(STALPROFI)
7,2000
7,0000
7,2000
7,0000
-2,10

(7,1500)
9
-
922
6 536
333 (1)
300 (1)
1 410 (2)
6,9000
6,8500
6,8000
7,0000
7,0500
7,2000
251 (1)
1 100 (1)
2 000 (1)
6,4500
7,8500
17:30:00 ZUK
(STAPORKOW)





(1,5000)
-
-

1 000 (1)
5 200 (1)
3 000 (1)
1,4600
1,4500
1,3600
1,5500
1,8000
1,9300
5 000 (1)
1 926 (1)
534 (1)
1,3500
1,6500
17:30:00 SHG
(STARHEDGE)
0,6800
0,6600
0,6800
0,6600
-2,94

(0,6800)
2
-
184
123
1 500 (2)
3 916 (4)
1 000 (2)
0,6700
0,6600
0,6500
0,6800
0,6900
0,7100
3 470 (2)
2 000 (3)
500 (1)
0,6150
0,7450
17:30:00 STL
(STELMET)
7,3500
7,3500
7,3500
7,3500
7,6500(#)
0,68
4,79
(7,3000)
3
-
192
1 411
1 105 (2)
572 (2)
286 (2)
7,0500
7,0000
6,9000
7,3500
7,4500
7,5500
485 (2)
60 (1)
31 (1)
6,6000
8,0000
17:30:00 SNX
(SUNEX)
5,3200
5,0600
5,4200
5,2600
-2,23

(5,3800)
44
-
7 133
37 256
291 (1)
169 (2)
647 (1)
5,2000
5,1000
5,0800
5,2800
5,4000
5,4200
1 421 (1)
278 (1)
358 (1)
4,8500
5,9000
17:30:00 SUW
(SUWARY)
12,0000
12,0000
12,0000
12,0000
12,0000(#)
0,00
0,00
(12,0000)
1
-
5
60
750 (1)
1 415 (3)
15 (1)
10,6000
9,7000
8,0000
11,1000
12,0000
12,5000
700 (1)
6 715 (1)
5 (1)
10,8000
13,2000
17:30:00 SWD
(SWISSMED)
1,8900
1,8900
1,8900
1,8900
0,00

(1,8900)
3
-
114
215
4 220 (1)
100 (1)
100 (1)
1,7800
1,7400
1,7200
1,9000
1,9200
1,9400
2 133 (3)
1 222 (1)
1 102 (1)
1,7050
2,0700
17:30:00 SGN
(SYGNITY)
2,8400
2,8000
2,8400
2,8400
2,8400(#)
-0,35
-0,35
(2,8500)
3
-
685
1 925
2 130 (3)
370 (1)
1 000 (1)
2,8000
2,7400
2,7000
2,8500
2,9900
3,0000
1 670 (1)
1 632 (4)
817 (2)
2,5700
3,1300
17:30:00 SNT
(SYNEKTIK)
14,3600
14,1800
14,7600
14,6400
14,6400(#)
2,52
2,52
(14,2800)
24
-
1 230
17 729
50 (1)
100 (1)
70 (2)
14,2200
14,2000
14,1800
14,6400
14,8200
14,9600
268 (2)
1 420 (1)
125 (1)
12,8600
15,7000
17:30:00 TNX
(TALANX)





(162,0000)
-
-

-  (-)
-  (-)
-  (-)


162,0000
170,0000
200,0000
54 (1)
20 (1)
10 (1)
145,8000
178,2000
17:30:00 TLX
(TALEX)
15,3000
15,3000
15,3000
15,3000
15,3000(#)
0,00
0,00
(15,3000)
6
-
334
5 110
2 (1)
2 (1)
96 (3)
15,2000
15,1500
15,1000
15,3500
15,4000
15,8000
253 (1)
1 111 (2)
100 (1)
13,8000
16,8000
17:30:00 TAR
(TARCZYNSKI)
15,1000
13,9000
15,1000
14,1000
14,1000(#)
-2,08
-2,08
(14,4000)
5
-
239
3 491
80 (1)
99 (1)
118 (1)
14,1000
13,9000
13,8000
15,3000
15,4000
15,5000
130 (1)
80 (1)
97 (1)
13,0000
15,8000
17:30:00 TMR
(TATRY)





(136,0000)
-
-

107 (4)
117 (4)
25 (1)
131,0000
130,0000
129,0000
137,0000
138,0000
139,0000
97 (2)
6 (1)
40 (1)
123,0000
149,0000
17:30:00 TPE
(TAURONPE)
1,4830
1,4690
1,4960
1,4920
1,4920(#)
0,81
0,81
(1,4800)
1567
-
4 715 816
7 002 978
54 420 (6)
47 538 (3)
43 825 (8)
1,4920
1,4910
1,4900
1,4960
1,4970
1,4980
22 255 (5)
20 616 (1)
20 616 (1)
1,3320
1,6280
17:30:00 TBL
(TBULL)
25,4000
23,2000
26,2000
26,2000
26,2000(#)
0,77
0,77
(26,0000)
82
-
5 596
135 230
352 (2)
100 (1)
250 (3)
24,4000
24,2000
23,5000
26,2000
26,3000
26,4000
490 (3)
90 (1)
100 (1)
23,4000
28,6000
17:30:00 TRR
(TERMOREX)





(0,8800)
-
-

126 (1)
10 (1)
25 (1)
0,9400
0,9300
0,9200
0,9700
0,9900
1,0600
15 (1)
95 (1)
220 (1)
0,7920
0,9680
17:30:00 TSG
(TESGAS)
2,9000
2,7800
2,9000
2,9000
2,9000(#)
0,00
0,00
(2,9000)
4
-
3 504
9 742
500 (1)
300 (1)
5 150 (2)
2,7800
2,7600
2,7400
2,9000
2,9400
2,9800
4 859 (2)
956 (1)
467 (1)
2,6200
3,1800
17:30:00 TIM
(TIM)
10,1000
10,0000
10,3000
10,2500
10,2500(#)
1,99
1,99
(10,0500)
87
-
36 379
371 576
268 (2)
2 635 (1)
998 (1)
10,2000
10,1500
10,1000
10,2500
10,3000
10,4000
562 (1)
1 185 (2)
90 (1)
9,0600
11,0500
17:30:00 TOR
(TORPOL)
7,2000
7,2000
7,3400
7,3400
7,2000(#)
1,94
0,00
(7,2000)
7
-
1 071
7 834
4 879 (1)
3 000 (1)
1 100 (2)
7,3000
7,2600
7,2400
7,3400
7,3600
7,3800
3 770 (2)
4 000 (1)
2 000 (1)
6,4800
7,9200
17:30:00 TOW
(TOWERINV)
21,4000
21,1000
21,4000
21,2000
-3,64

(22,0000)
5
-
565
11 977
2 435 (1)
390 (1)
100 (1)
21,0000
20,4000
17,2000
21,4000
23,0000
23,5000
360 (1)
1 (1)
95 (1)
19,8000
24,2000
17:30:00 TOA
(TOYA)
5,1500
5,1000
5,3000
5,3000
5,3000(#)
2,91
2,91
(5,1500)
7
-
1 320
6 747
180 (2)
1 531 (2)
3 000 (1)
5,0000
4,9000
4,8800
5,3000
5,3500
5,4000
999 (1)
1 000 (1)
2 000 (1)
4,6400
5,6500
17:30:00 TRK
(TRAKCJA)
2,1900
2,1250
2,2300
2,1550
2,1550(#)
-1,60
-1,60
(2,1900)
193
-
282 833
616 043
1 800 (1)
305 (1)
1 300 (1)
2,1500
2,1450
2,1350
2,1550
2,1650
2,1750
989 (2)
1 000 (1)
9 300 (1)
1,9720
2,4050
17:30:00 TRN
(TRANSPOL)
3,4700
3,3650
3,4700
3,4700
3,4700(#)
0,00
0,00
(3,4700)
3
-
399
1 343
3 007 (1)
363 (1)
222 (1)
3,3650
3,3000
3,0300
3,4700
3,4800
3,4850
462 (2)
2 721 (2)
258 (1)
3,1250
3,8150
17:30:00 TRIGONPP
(TRIGONPP)





(71,0000)
-
-

17 (1)
60 (1)
60 (1)
69,0100
69,0000
68,2000
74,0000
104,5000
110,0000
15 (1)
216 (1)
3 200 (1)
63,9000
78,1000
17:30:00 TRIGONPP1
(TRIGONPP1)





(82,7700)
-
-

78 (2)
61 (1)
61 (1)
68,1100
66,0000
64,0000


-  (-)
-  (-)
-  (-)
74,5000
91,0400
17:30:00 TRIGONPP2
(TRIGONPP2)





(70,9900)
-
-

62 (1)
17 (1)
21 (1)
68,3000
68,2600
67,1000
73,0000
135,0000
141,0000
15 (1)
8 (1)
78 (1)
63,9000
78,0800
17:30:00 TRIGONPP3
(TRIGONPP3)





(73,9900)
-
-

78 (2)
63 (1)
63 (1)
67,0000
66,0000
65,0000


-  (-)
-  (-)
-  (-)
66,6000
81,3800
17:30:00 TRIGONPP4
(TRIGONPP4)





(76,2000)
-
-

64 (1)
64 (1)
15 (1)
68,1000
68,0000
67,0000


-  (-)
-  (-)
-  (-)
68,5800
83,8200