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 ACP BNPPBSK0920 BSC1124 CMP EIB0524 F11BZ19 FCHFM20 FJSWU19 FPKNH20 GBK0921 GNB0823 IFR INTLBCO13243 INTLDNP23762 INTLKGH12203 INTLPEO23739 INTLPZU21493 INTLW2017152 INTSEUD21246 INTSPKN19828 IPOBENE3A KRI LMESFIZ MCM0620 CNG OW20H191725 OW20I192100 OW20O201800 OW20T192400 OW20V192300 PCR0622 PHP0828 PRF RCBTXAOPEN RCFL2DB11 RCFL2SILVE RCFL3EON RCFL3RRTL RCFL4RI RCFS10OIL RCFS2MGT RCFS3DTE RCFS3SUGA2 RCFS5NAG1 RCGETNA06222 RCLOILAOPEN RCTLCOCO13 RCTLRRTL2 RCTSKGH020 RCWHTAOPEN1 SLZ UCEXGSUK022024 WAS
ostatnie notowanie: 16.08.2019
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 RCWHTAOPEN1
(RCWHTAOPEN1)





(13,0900)
-
-

100 (1)
100 (1)
100 (1)
12,4000
12,3000
12,2000


-  (-)
-  (-)
-  (-)

17:30:00 RDN
(REDAN)
0,3000
0,3000
0,3000
0,3000
0,3000(#)
0,00
0,00
(0,3000)
2
-
100
30
1 000 (1)
2 625 (2)
1 000 (1)
0,2900
0,2800
0,2700
0,3000
0,3100
0,3200
5 573 (2)
5 000 (1)
9 220 (3)
0,2700
0,3300
17:30:00 RWD
(REDWOOD)





(0,0500)
-
-

-  (-)
-  (-)
-  (-)




-  (-)
-  (-)
-  (-)

17:30:00 RHD
(REINHOLD)
0,1400
0,1400
0,1400
0,1400
0,1490(#)
16,67
24,17
(0,1200)
3
-
14 453
2 023
547 (1)
1 972 (1)
5 678 (1)
0,1400
0,1200
0,0860
0,1470
0,1490
0,1700
8 649 (1)
37 268 (2)
13 700 (2)
0,1020
0,1380
17:30:00 RNC
(REINO)
1,5500
1,5500
1,5500
1,5500
1,5500(#)
0,00
0,00
(1,5500)
1
-
8
12
1 000 (1)
1 141 (2)
5 151 (1)
1,4800
1,4700
1,4600
1,5500
1,5600
1,7000
628 (1)
4 820 (1)
4 149 (2)
1,4000
1,7000
17:30:00 RLP
(RELPOL)
5,9500
5,4000
5,9500
5,8000
-1,69

(5,9000)
24
-
7 656
43 894
206 (1)
560 (2)
11 266 (1)
5,8000
5,7500
5,7000
5,8500
5,9000
6,2000
250 (1)
1 272 (1)
400 (1)
5,3500
6,4500
17:30:00 RMK
(REMAK)
9,0000
9,0000
9,0000
9,0000
9,0000(#)
0,45
0,45
(8,9600)
19
-
39
351
198 (2)
125 (1)
880 (1)
8,8800
8,7000
8,6600
9,0000
9,0600
10,0000
961 (1)
890 (1)
1 082 (1)
8,0800
9,8400
17:30:00 RES
(RESBUD)
0,3380
0,3380
0,3380
0,3380
0,3020(#)
0,00
-10,65
(0,3380)
1
-
100
34
3 312 (1)
5 000 (1)
1 192 (1)
0,3020
0,3000
0,2900
0,3380
0,3400
0,3500
1 169 (2)
7 850 (3)
14 821 (4)
0,3060
0,3700
17:30:00 ROB0323
(ROB0323)





(99,9500)
-
-

-  (-)
-  (-)
-  (-)


99,9800
100,0000
100,5500
4 (1)
245 (1)
10 (1)
95,9500
103,9500
17:30:00 ROB0721
(ROB0721)





(101,1000)
-
-

3 (1)
10 (1)
-  (-)
99,1000
99,0000


-  (-)
-  (-)
-  (-)
97,1000
105,1000
17:30:00 ROB0723
(ROB0723)





(100,0000)
-
-

-  (-)
-  (-)
-  (-)




-  (-)
-  (-)
-  (-)
96,0000
104,0000
17:30:00 RON0123
(RON0123)





(101,4900)
-
-

9 (1)
2 (1)
-  (-)
99,0100
99,0000
104,9000

1 (1)
-  (-)
-  (-)
96,4900
106,4900
17:30:00 RON0220
(RON0220)





(99,0000)
-
-

10 (1)
-  (-)
-  (-)
100,0000

101,5000

10 (1)
-  (-)
-  (-)
95,0000
103,0000
17:30:00 RON0521
(RON0521)





(100,6000)
-
-

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

10 (1)
-  (-)
-  (-)
95,6000
105,6000
17:30:00 RON0522
(RON0522)
100,1500
100,1500
100,1500
100,1500
-0,15

(100,3000)
2
-
25
2 504
4 (1)
1 (1)
-  (-)
100,0000
98,0000
100,3900
100,4500
100,4800
11 (1)
5 (1)
7 (1)
95,3000
105,3000
17:30:00 RON0720
(RON0720)





(100,9800)
-
-

10 (1)
-  (-)
-  (-)
99,6000

100,9800
100,9900
101,5000
17 (1)
10 (1)
4 (1)
96,9800
104,9800
17:30:00 RON0820
(RON0820)





(100,1200)
-
-

2 (1)
8 (1)
10 (1)
100,2300
100,1200
100,0000
100,8200
100,8300
100,8600
14 (1)
4 (1)
7 (1)
95,1200
105,1200
17:30:00 RON0919
(RON0919)





(99,9200)
-
-

10 (1)
10 (1)
-  (-)
99,7000
99,5000
99,9200
99,9800
99,9900
13 (1)
4 (1)
5 (1)
94,9200
104,9200
17:30:00 RON
(RONSON)
0,9000
0,9000
0,9000
0,9000
0,9000(#)
0,00
0,00
(0,9000)
5
-
3 833
3 450
867 (1)
9 999 (1)
1 736 (1)
0,8600
0,8550
0,8500
0,8950
0,9000
0,9100
2 235 (1)
25 273 (3)
9 049 (4)
0,8100
0,9900
17:30:00 RPC
(ROPCZYCE)
24,0000
24,0000
24,7000
24,5000
2,94

(23,8000)
6
-
411
10 082
284 (3)
370 (2)
28 (1)
23,6000
23,5000
23,3000
24,6000
24,8000
24,9000
100 (1)
326 (2)
210 (3)
21,5000
26,1000
17:30:00 RBC
(RUBICON)
0,9680
0,9200
0,9680
0,9300
0,9300(#)
-3,93
-3,93
(0,9680)
8
-
346
325
8 (1)
8 326 (1)
983 (1)
0,9200
0,9020
0,9000
0,9300
0,9680
0,9700
1 646 (1)
496 (1)
754 (2)
0,8720
1,0600
17:30:00 SGR
(SADOVAYA)



0,1500(#)

25,00
(0,1200)
-
-

201 252 (1)
2 000 (1)
101 000 (2)
0,1500
0,0500
0,0300
-1,0000
0,0100
0,0400
62 469 (21)
2 670 (3)
688 (1)
0,1020
0,1380
17:30:00 SAF0220
(SAF0220)





(101,0000)
-
-

1 (1)
5 (1)
-  (-)
101,0000
99,5000


-  (-)
-  (-)
-  (-)
96,0000
106,0000
17:30:00 SAF0720
(SAF0720)





(100,0000)
-
-

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

1 (1)
-  (-)
-  (-)
95,0000
105,0000
17:30:00 SNK
(SANOK)
22,2000
22,0000
22,4000
22,0000
-0,90

(22,2000)
8
-
891
19 706
316 (2)
114 (2)
93 (2)
22,0000
21,9000
21,7000
22,4000
22,5000
22,8000
710 (3)
79 (1)
650 (2)
20,0000
24,4000
17:30:00 SPL
(SANPL)
298,8000
292,4000
301,8000
294,0000
294,0000(#)
-1,21
-1,21
(297,6000)
2205
-
84 229
24 847 041
267 (1)
85 (1)
306 (1)
294,0000
293,8000
293,6000
-1,0000
294,4000
294,6000
1 (1)
743 (1)
964 (4)
268,0000
327,2000
17:30:00 SAN
(SANTANDER)
15,3500
15,3400
15,3900
15,3900
0,39

(15,3300)
3
-
175
2 686
200 (1)
75 (1)
100 (1)
15,3400
15,3300
15,1200
16,1500
16,1600
16,9800
29 (1)
63 (1)
500 (1)
13,7980
16,8620
17:30:00 SNW
(SANWIL)
0,6400
0,6400
0,6400
0,6400
4,07

(0,6150)
1
-
1 613
1 032
12 700 (1)
294 (1)
20 000 (2)
0,6000
0,5950
0,5000
0,6400
0,6450
0,6500
2 368 (1)
15 000 (1)
11 800 (1)
0,5550
0,6750
17:30:00 SAR
(SARE)





(4,5000)
-
-

1 749 (1)
-  (-)
-  (-)
4,3000

4,5000
5,5000
5,6000
1 667 (1)
335 (1)
2 095 (1)
4,0600
4,9400
17:30:00 SBK0923
(SBK0923)





(85,0000)
-
-

30 (1)
6 (1)
21 (1)
83,0000
82,5600
82,5200
84,9900
85,0000
88,9500
20 (1)
1 233 (6)
20 (1)
75,0000
95,0000
17:30:00 SWG
(SECOGROUP)
14,6000
14,6000
15,0000
15,0000
15,1000(#)
0,00
0,67
(15,0000)
4
-
2 965
43 345
425 (2)
100 (1)
375 (1)
14,6000
14,5000
14,4000
15,0000
16,0000
16,5000
296 (1)
340 (2)
331 (2)
13,5000
16,5000
17:30:00 SEK
(SEKO)





(9,0000)
-
-

79 (1)
100 (2)
1 560 (2)
9,0000
8,8500
8,8000
9,2000
9,5000
10,4000
2 735 (5)
500 (1)
320 (1)
8,1000
9,9000
17:30:00 SEL
(SELENAFM)
11,5000
11,4000
11,8000
11,7000
1,74

(11,5000)
8
-
1 219
14 017
700 (1)
100 (1)
100 (1)
11,3000
10,7000
10,4000
11,7000
11,8000
11,9000
990 (1)
1 180 (5)
734 (4)
10,4000
12,6000
17:30:00 SLV
(SELVITA)
58,0000
56,6000
58,0000
57,8000
57,8000(#)
-0,34
-0,34
(58,0000)
19
-
530
30 081
90 (1)
100 (1)
80 (1)
57,0000
56,6000
56,4000
57,8000
58,0000
58,4000
82 (1)
206 (3)
200 (1)
52,2000
63,8000
17:30:00 SEN
(SERINUS)
0,6200
0,6100
0,6200
0,6150
0,6150(#)
-1,60
-1,60
(0,6250)
27
-
24 782
15 204
2 935 (2)
9 905 (2)
45 860 (5)
0,6100
0,6050
0,6000
0,6150
0,6200
0,6250
2 950 (2)
7 986 (3)
10 810 (4)
0,5650
0,6850
17:30:00 SES
(SESCOM)





(27,0000)
-
-

39 (1)
107 (2)
20 (1)
26,2000
26,0000
24,0000
27,8000
28,0000
30,0000
19 (1)
15 (1)
10 (1)
24,4000
29,6000
17:30:00 SET
(SETANTA)
2,2400
2,2000
2,2400
2,2400
1,82

(2,2000)
4
-
3 729
8 253
3 473 (1)
4 572 (2)
37 (1)
2,1600
2,1000
2,0500
2,2500
2,2600
2,3100
520 (1)
3 319 (1)
230 (1)
1,9800
2,4200
17:30:00 SFS
(SFINKS)
0,8000
0,7500
0,8000
0,7800
0,8060(#)
-4,88
-1,71
(0,8200)
9
-
11 600
9 050
1 500 (2)
550 (1)
2 088 (3)
0,7600
0,7500
0,7400
0,7800
0,8100
0,8200
2 058 (1)
1 000 (1)
1 560 (2)
0,7380
0,9020
17:30:00 SIC1133
(SIC1133)





(100,0000)
-
-

-  (-)
-  (-)
-  (-)




-  (-)
-  (-)
-  (-)

17:30:00 SID1133
(SID1133)





(108,0000)
-
-

-  (-)
-  (-)
-  (-)




-  (-)
-  (-)
-  (-)

17:30:00 SID1134
(SID1134)





(100,0000)
-
-

-  (-)
-  (-)
-  (-)




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





(104,0500)
-
-

-  (-)
-  (-)
-  (-)




-  (-)
-  (-)
-  (-)

17:30:00 SIE1135
(SIE1135)





(100,0000)
-
-

-  (-)
-  (-)
-  (-)




-  (-)
-  (-)
-  (-)

17:30:00 SIL1133
(SIL1133)





(100,0000)
-
-

-  (-)
-  (-)
-  (-)




-  (-)
-  (-)
-  (-)
95,0000
105,0000
17:30:00 SVRS
(SILVAIR-REGS)
8,9200
8,5000
8,9200
8,9200
8,9200(#)
0,00
0,00
(8,9200)
29
-
154
1 332
13 (9)
100 (1)
-  (-)
8,5100
4,1000
8,9200
8,9230
9,0000
7 070 (1)
900 (1)
1 000 (1)
8,0280
9,8120
17:30:00 SFG
(SILVANO)





(10,0000)
-
-

104 (1)
331 (1)
160 (1)
9,6600
9,6000
9,2200
10,0000
10,1000
10,4000
400 (1)
200 (1)
1 320 (3)
9,0000
11,0000
17:30:00 SME
(SIMPLE)
6,4500
6,2500
6,4500
6,2500
6,4500(#)
-3,10
0,00
(6,4500)
3
-
1 902
12 028
1 250 (1)
109 (1)
34 (1)
6,1500
6,0500
5,9000
6,3500
6,5500
6,7000
128 (1)
2 067 (2)
1 591 (1)
5,8500
7,0500
17:30:00 SKH
(SKARBIEC)
17,0000
16,7000
17,0000
17,0000
0,00

(17,0000)
11
-
576
9 773
50 (1)
300 (2)
797 (8)
16,8000
16,7500
16,7000
17,0000
17,2500
17,7000
199 (1)
1 000 (1)
199 (1)
15,3000
18,7000
17:30:00 SKT
(SKOTAN)
1,2200
1,1100
1,2200
1,1200
1,1200(#)
-8,94
-8,94
(1,2300)
152
-
214 183
248 411
4 137 (3)
2 150 (2)
11 546 (3)
1,1200
1,1100
1,1000
1,1300
1,1400
1,1500
3 963 (2)
2 000 (2)
396 (2)
1,1100
1,3500
17:30:00 SKL
(SKYLINE)





(0,6400)
-
-

250 (1)
300 (1)
313 (1)
0,6100
0,6000
0,5900
0,6800
0,7000
0,7300
500 (1)
500 (1)
25 000 (1)
0,5800
0,7000