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 ABS BNF1221 BOS CDL DS1023 ERB F6MWZ20 FEUHH20 FLWBM20 FSPLU20 GHI0720 GTC IPO INTLCDR22285 INTLDOW16790 INTLHSC15685 INTLNKX18705 INTLPKN26401 INTLUSD21279 INTSCDR24810 INTSKGH23341 INTSPLA25924 IPOBENE3H KRA1226 LMBSFIZ MCI0321 NTT OW20A202225 OW20C202250 OW20M201825 OW20N202450 OW20X201800 PEO1028 PIA1128 PMA RCCOCOOPEN RCFL2OIL2 RCFL3EAD RCFL3ROS RCFL4PGN RCFL6FW201 RCFS2KGH RCFS3GASO RCFS4FW203 RCFS6COFF1 RCGLDAOPEN RCNAGAOPEN RCTLBEI RCTLTOTF RDN SET TLX VIN WZ0126
ostatnie notowanie: 17.01.2020
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)
0,2400
0,2400
0,2540
0,2540
0,2540(#)
14,41
14,41
(0,2220)
8
-
9 990
2 489
4 500 (1)
8 550 (1)
1 000 (1)
0,2500
0,2320
0,2300
0,2540
0,2580
0,2600
2 914 (2)
1 000 (1)
341 (2)
0,2000
0,2440
17:30:00 RWD
(REDWOOD)





(0,0500)
-
-

-  (-)
-  (-)
-  (-)




-  (-)
-  (-)
-  (-)

17:30:00 REG
(REGNON)



0,0810(#)

1,25
(0,0800)
-
-

1 000 (1)
7 500 (1)
50 430 (5)
0,0850
0,0810
0,0800
-1,0000
0,0800
0,0900
1 115 (3)
200 (1)
250 (1)
0,0560
0,1040
17:30:00 RHD
(REINHOLD)
0,2000
0,2000
0,2000
0,2000
0,2000(#)
-33,33
-33,33
(0,3000)
25
-
149 288
29 858
1 031 (1)
1 000 (1)
1 100 (1)
-1,0000
0,2000
0,1900
0,2000
0,2200
0,2500
186 867 (4)
5 800 (1)
3 330 (1)
0,2700
0,3300
17:30:00 RNC
(REINO)
1,4400
1,4400
1,4400
1,4400
1,6000(#)
-11,66
-1,84
(1,6300)
2
-
300
432
1 (1)
4 864 (5)
1 500 (1)
1,6000
1,4400
1,4100
1,6000
1,7500
1,7800
100 (1)
2 504 (1)
1 600 (1)
1,4700
1,7900
17:30:00 RLP
(RELPOL)
6,2000
6,1000
6,2000
6,1000
6,1000(#)
0,00
0,00
(6,1000)
8
-
3 623
22 144
2 155 (4)
2 563 (3)
300 (1)
6,0500
6,0000
5,9500
6,1000
6,2000
6,2500
420 (1)
867 (4)
300 (1)
5,5000
6,7000
17:30:00 RMK
(REMAK)
9,4600
9,4600
9,4600
9,4600
9,4600(#)
0,21
0,21
(9,4400)
5
-
12
114
80 (1)
28 (1)
22 (1)
9,2200
9,1600
9,1400
9,4600
9,4800
9,5000
318 (1)
794 (2)
350 (1)
8,5000
10,3500
17:30:00 RES
(RESBUD)
0,5300
0,5300
0,5500
0,5500
0,5500(#)
0,00
0,00
(0,5500)
2
-
4 000
2 140
10 000 (1)
2 500 (1)
1 000 (1)
0,5500
0,5000
0,4500
0,5500
0,5600
0,5700
12 711 (3)
6 000 (1)
2 300 (1)
0,4960
0,6050
17:30:00 RMS1126
(RMS1126)





(100,0000)
-
-

-  (-)
-  (-)
-  (-)




-  (-)
-  (-)
-  (-)

17:30:00 RMS1129
(RMS1129)





(100,0000)
-
-

-  (-)
-  (-)
-  (-)




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





(100,0000)
-
-

-  (-)
-  (-)
-  (-)




-  (-)
-  (-)
-  (-)

17:30:00 ROB0323
(ROB0323)





(100,3000)
-
-

10 (1)
-  (-)
-  (-)
99,0000

100,5900
100,6000
100,7900
6 (1)
35 (1)
13 (1)
95,3000
105,3000
17:30:00 ROB0721
(ROB0721)





(101,0000)
-
-

2 (1)
-  (-)
-  (-)
100,5000

101,0000

35 (1)
-  (-)
-  (-)
96,0000
106,0000
17:30:00 ROB0723
(ROB0723)





(100,0000)
-
-

6 (1)
-  (-)
-  (-)
100,0000



-  (-)
-  (-)
-  (-)

17:30:00 RON0123
(RON0123)





(100,8800)
-
-

-  (-)
-  (-)
-  (-)


100,8900
100,9900
101,1900
5 (1)
11 (1)
12 (1)
95,8800
105,8800
17:30:00 RON0220
(RON0220)





(99,8000)
-
-

10 (1)
-  (-)
-  (-)
99,7000

101,0000

10 (1)
-  (-)
-  (-)
94,8000
104,8000
17:30:00 RON0521
(RON0521)





(101,0000)
-
-

10 (1)
-  (-)
-  (-)
99,5000

100,8000

10 (1)
-  (-)
-  (-)
96,0000
106,0000
17:30:00 RON0522
(RON0522)





(100,4000)
-
-

5 (1)
-  (-)
-  (-)
100,0000

101,2000
101,9900
102,0000
4 (1)
15 (1)
15 (1)

17:30:00 RON0720
(RON0720)





(100,0000)
-
-

10 (1)
-  (-)
-  (-)
99,8400

100,9900
101,0000
101,3000
10 (1)
3 (1)
3 (1)

17:30:00 RON0820
(RON0820)





(100,0000)
-
-

10 (1)
10 (1)
-  (-)
99,8400
99,8000
100,4300
100,4400
100,6900
10 (1)
11 (1)
10 (2)

17:30:00 RON
(RONSON)
0,8500
0,8400
0,8800
0,8550
0,8550(#)
1,18
1,18
(0,8450)
42
-
196 151
167 194
4 170 (3)
3 500 (2)
5 000 (1)
0,8400
0,8350
0,8300
0,8550
0,8650
0,8700
5 000 (1)
23 000 (1)
2 500 (1)
0,7650
0,9250
17:30:00 RPC
(ROPCZYCE)
22,7000
22,4000
24,0000
24,0000
24,0000(#)
4,35
4,35
(23,0000)
39
-
5 020
116 426
20 (1)
20 (1)
20 (1)
23,2000
23,1000
23,0000
24,0000
24,2000
24,5000
739 (4)
20 (1)
200 (1)
20,7000
25,3000
17:30:00 RBC
(RUBICON)
0,6140
0,5680
0,6140
0,6140
0,6140(#)
8,10
8,10
(0,5680)
3
-
5
3
10 (1)
14 091 (2)
-  (-)
0,5800
0,5680
0,6140
0,6160
0,6180
4 996 (1)
2 249 (1)
5 000 (1)
0,5120
0,6240
17:30:00 RVU
(RYVU)
50,0000
49,0000
50,6000
49,9000
49,9000(#)
-0,20
-0,20
(50,0000)
72
-
4 270
211 919
204 (4)
30 (1)
34 (3)
49,0000
48,6000
48,5000
49,9000
50,0000
50,6000
25 (1)
999 (1)
44 (2)
45,0000
55,0000
17:30:00 SA11131
(SA11131)





(100,0000)
-
-

-  (-)
-  (-)
-  (-)




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



0,1500(#)

25,00
(0,1200)
-
-

2 424 (1)
201 252 (1)
2 000 (1)
0,1600
0,1500
0,0500
-1,0000
0,0100
0,0400
82 119 (24)
670 (1)
688 (1)
0,1020
0,1380
17:30:00 SAF0220
(SAF0220)





(100,2000)
-
-

5 (1)
-  (-)
-  (-)
99,0000

100,5000

5 (1)
-  (-)
-  (-)
95,2000
105,2000
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)
-
-

-  (-)
-  (-)
-  (-)




-  (-)
-  (-)
-  (-)

17:30:00 SAK1132
(SAK1132)





(100,0000)
-
-

-  (-)
-  (-)
-  (-)




-  (-)
-  (-)
-  (-)
95,0000
105,0000
17:30:00 SNK
(SANOK)
19,6000
19,3000
19,6000
19,5500
19,5500(#)
0,00
0,00
(19,5500)
17
-
1 904
37 191
123 (3)
839 (1)
90 (1)
19,3000
19,2500
19,2000
19,6000
19,8000
19,9000
204 (2)
196 (2)
300 (1)
17,6000
21,5000
17:30:00 SPL
(SANPL)
298,0000
298,0000
308,8000
306,6000
306,6000(#)
1,66
1,66
(301,6000)
1097
-
35 369
10 841 650
335 (2)
183 (2)
751 (6)
305,8000
305,6000
305,2000
306,8000
307,0000
307,2000
281 (3)
3 (1)
1 995 (3)
271,6000
331,6000
17:30:00 SAN
(SANTANDER)
15,2600
15,2600
15,7900
15,7900
2,20

(15,4500)
7
-
1 355
20 708
10 (1)
340 (2)
200 (1)
15,7700
15,3200
15,2600
15,7800
15,7900
15,8000
300 (1)
203 (2)
2 (1)
13,9060
16,9940
17:30:00 SNW
(SANWIL)
0,5500
0,5500
0,5700
0,5500
-0,90

(0,5550)
5
-
5 225
2 905
336 (1)
1 871 (1)
700 (1)
0,5500
0,5450
0,5400
0,5700
0,6000
0,6100
13 350 (1)
2 083 (3)
2 200 (1)
0,5000
0,6100
17:30:00 SBK0923
(SBK0923)
92,7000
88,0000
92,9900
88,0000
86,5100(#)
-6,38
-7,97
(94,0000)
72
-
3 995
359 652
30 (1)
225 (2)
100 (1)
86,5100
86,5000
85,5000
88,0000
89,9900
90,0000
1 523 (8)
37 (1)
500 (1)
89,0000
99,0000
17:30:00 SBK1020 100,0000
99,5000
100,0000
99,5000
-0,50

(100,0000)
6
-
82
8 167
25 (1)
22 (1)
10 (1)
99,5500
99,5000
98,0000
100,0000
100,1000
100,3000
4 (1)
6 (2)
5 (2)
95,0000
105,0000
17:30:00 SBR0325




(100,0000)
-
-

-  (-)
-  (-)
-  (-)


100,0000

26 (2)
-  (-)
-  (-)
95,0000
105,0000
17:30:00 SBR0725




(99,0000)
-
-

-  (-)
-  (-)
-  (-)


100,0000

10 (1)
-  (-)
-  (-)
94,0000
104,0000
17:30:00 SCH1128
(SCH1128)





(100,0000)
-
-

-  (-)
-  (-)
-  (-)




-  (-)
-  (-)
-  (-)
95,0000
105,0000
17:30:00 SCH1129
(SCH1129)





(100,0000)
-
-

-  (-)
-  (-)
-  (-)




-  (-)
-  (-)
-  (-)

17:30:00 SCH1130
(SCH1130)





(100,0000)
-
-

-  (-)
-  (-)
-  (-)




-  (-)
-  (-)
-  (-)

17:30:00 SCH1131
(SCH1131)





(100,0000)
-
-

-  (-)
-  (-)
-  (-)




-  (-)
-  (-)
-  (-)
95,0000
105,0000
17:30:00 SCH1132
(SCH1132)





(100,0000)
-
-

-  (-)
-  (-)
-  (-)




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





(0,0800)
-
-

-  (-)
-  (-)
-  (-)




-  (-)
-  (-)
-  (-)

17:30:00 SWG
(SECOGROUP)
16,0000
15,8000
16,0000
15,8000
16,0000(#)
0,00
1,27
(15,8000)
11
-
1 144
18 269
871 (2)
52 (1)
300 (1)
15,8000
15,5000
14,8000
16,0000
16,4000
16,5000
136 (1)
200 (1)
480 (1)
14,3000
17,3000
17:30:00 SEK
(SEKO)
9,6000
9,6000
10,0000
10,0000
4,71

(9,5500)
5
-
1 305
12 831
950 (1)
245 (1)
226 (2)
9,8000
9,6500
9,6000
10,2000
10,4000
10,5000
750 (1)
320 (1)
100 (1)
8,6000
10,5000
17:30:00 SEL
(SELENAFM)
16,1000
15,5000
16,1000
15,9000
-1,24

(16,1000)
6
-
785
12 360
595 (2)
70 (1)
200 (1)
15,5000
14,8000
14,7000
15,9000
16,0000
16,1000
66 (1)
36 (1)
82 (3)
14,5000
17,7000
17:30:00 SLV
(SELVITA)
25,9000
24,9000
26,0000
25,4000
0,40

(25,3000)
28
-
4 712
119 356
426 (1)
200 (1)
20 (1)
25,4000
25,2000
25,1000
25,5500
25,6000
25,7000
780 (1)
100 (1)
147 (2)
22,7700
27,8300
17:30:00 SEN
(SERINUS)
0,5000
0,4880
0,5050
0,4980
0,5000(#)
-1,39
-0,99
(0,5050)
30
-
51 615
25 830
3 000 (1)
10 000 (1)
10 000 (1)
0,4980
0,4960
0,4920
0,5050
0,5100
0,5150
11 153 (1)
16 724 (5)
8 120 (3)
0,4560
0,5550
17:30:00 SES
(SESCOM)





(23,2000)
-
-

524 (1)
70 (2)
130 (1)
23,0000
20,0000
19,0000
24,0000
25,0000
26,0000
10 (1)
10 (1)
10 (1)
21,0000
25,4000