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 Przejdz do strony: 06N ACP BNPPBSK0223 BBT CDR1221 DS1020 ENP F6MWH20 FGT FLVCH20 FPZUU20 GHE1221 GSI5YQPLNIBEX INS1020 INTLCCC26252 INTLDOW00380 INTLHSC14472 INTLNKX25460 INTLPKO17301 INTLUSJ26138 INTSDAX25825 INTSLTS22939 INTSPLA25544 IPOBENE3E KRA1027 LKD0623 MCF1121 NVT OW20C202100 OW20E201800 OW20O201800 OW20P202150 OW20X201900 PEOH210 PKN0722 PJP RCCORNAOPEN RCFL2PEO RCFL3EON RCFL3SILVE RCFL4PZU RCFL6LIGH RCFS2LPP RCFS3HEIG RCFS4KGH RCFS6CORN RCGNS010920 RCNDXAOPEN RCTLBPL1 RCTLTOTF2 RCWHTAOPEN SFS TAR VIN WZ0524
ostatnie notowanie: 24.02.2020
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 RCWHTAOPEN
(RCWHTAOPEN)





(5,1600)
-
-

-  (-)
-  (-)
-  (-)


5,4000
5,5000
5,8000
144 (1)
1 669 (1)
1 154 (2)

17:30:00 RCWHTAOPEN1
(RCWHTAOPEN1)





(15,2200)
-
-

-  (-)
-  (-)
-  (-)




-  (-)
-  (-)
-  (-)

17:30:00 RDN
(REDAN)
0,2700
0,2700
0,2700
0,2700
0,2700(#)
0,00
0,00
(0,2700)
5
-
300
81
500 (1)
5 500 (1)
500 (1)
0,2520
0,2500
0,2400
0,2700
0,2780
0,2800
290 722 (3)
3 295 (1)
3 488 (2)
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
0,0100
0,0800
0,0900
23 (1)
56 (1)
250 (1)
0,0560
0,1040
17:30:00 RHD
(REINHOLD)
0,2680
0,2340
0,2680
0,2340
0,2340(#)
-3,31
-3,31
(0,2420)
5
-
2 749
650
500 (1)
250 (1)
95 000 (1)
0,2300
0,2020
0,1980
0,2680
0,2700
0,2900
4 720 (1)
1 134 (1)
3 268 (1)
0,2180
0,2660
17:30:00 RNC
(REINO)





(1,5000)
-
-

1 484 (1)
400 (1)
-  (-)
1,4200
1,2300
1,7000
1,7800
1,9900
3 867 (3)
1 600 (1)
400 (1)
1,3500
1,6500
17:30:00 RLP
(RELPOL)
6,0500
5,6000
6,0500
5,8000
5,8000(#)
-6,45
-6,45
(6,2000)
43
-
11 258
66 467
730 (2)
490 (4)
100 (1)
5,6500
5,6000
5,5500
5,8000
5,9000
5,9500
1 682 (1)
392 (2)
1 043 (1)
5,6000
6,8000
17:30:00 RMK
(REMAK)
8,7400
8,7200
8,7400
8,7200
8,7400(#)
-0,23
0,00
(8,7400)
4
-
917
7 997
18 (1)
500 (1)
425 (2)
8,6600
8,4200
8,1000
8,7000
8,7200
8,8000
110 (1)
200 (1)
1 900 (2)
7,8800
9,6000
17:30:00 RES
(RESBUD)
0,4640
0,4640
0,4800
0,4800
0,4800(#)
3,90
3,90
(0,4620)
3
-
3 575
1 700
10 000 (1)
10 001 (2)
100 000 (1)
0,2000
0,1900
0,0200
0,4800
0,5000
0,5400
1 425 (1)
14 943 (3)
3 000 (1)
0,4160
0,5050
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)





(99,9000)
-
-

22 (1)
-  (-)
-  (-)
99,9000

100,4400
100,4500
100,5900
23 (1)
30 (1)
15 (2)

17:30:00 ROB0721
(ROB0721)





(101,0000)
-
-

5 (1)
-  (-)
-  (-)
100,2600

101,0000

40 (1)
-  (-)
-  (-)
96,0000
106,0000
17:30:00 ROB0723
(ROB0723)





(100,0000)
-
-

-  (-)
-  (-)
-  (-)




-  (-)
-  (-)
-  (-)
95,0000
105,0000
17:30:00 RON0123
(RON0123)
100,5000
100,0000
100,5000
100,0000
-0,60

(100,6000)
3
-
7
701
1 (1)
-  (-)
-  (-)
100,0000

100,5000
101,0000
101,1900
90 (1)
6 (1)
32 (2)
95,6000
105,6000
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)
-
-

-  (-)
-  (-)
-  (-)


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
100,9800
100,9900
101,3000
3 (1)
10 (1)
3 (1)
95,0000
105,0000
17:30:00 RON0820
(RON0820)





(100,4100)
-
-

10 (1)
10 (1)
10 (1)
100,0500
100,0000
99,8400
100,5800
100,5900
100,6900
10 (1)
6 (1)
4 (1)
95,4100
105,4100
17:30:00 RON
(RONSON)
0,8400
0,8150
0,8400
0,8150
0,8400(#)
-2,98
0,00
(0,8400)
8
-
8 447
6 928
29 240 (1)
26 900 (3)
2 630 (2)
0,8150
0,8100
0,8000
0,8300
0,8350
0,8400
15 000 (1)
4 000 (1)
1 489 (1)
0,7600
0,9200
17:30:00 RPC
(ROPCZYCE)
23,2000
22,8000
23,8000
22,9000
22,9000(#)
-3,78
-3,78
(23,8000)
23
-
2 241
51 471
15 (1)
127 (3)
20 (2)
22,9000
22,8000
22,7000
23,1000
23,2000
23,3000
220 (2)
57 (1)
20 (1)
21,5000
26,1000
17:30:00 RBC
(RUBICON)
0,5800
0,5100
0,5800
0,5800
0,5800(#)
2,11
2,11
(0,5680)
12
-
4 930
2 573
49 (1)
-  (-)
-  (-)
0,5400

0,5800
0,5900
0,6000
1 753 (1)
782 (1)
11 532 (5)
0,5120
0,6240
17:30:00 RVU
(RYVU)
49,0000
44,2000
49,0000
45,5000
45,5000(#)
-5,60
-5,60
(48,2000)
148
-
24 190
1 113 658
944 (3)
440 (1)
200 (1)
45,5000
45,2000
45,1000
45,6000
46,0000
46,5000
127 (1)
570 (4)
110 (1)
43,4000
53,0000
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)
17,8500
16,6000
17,9000
17,0000
17,8500(#)
-5,29
-0,56
(17,9500)
55
-
5 802
100 044
192 (1)
100 (1)
187 (3)
16,8000
16,7000
16,6000
17,0000
17,1000
17,2000
50 (1)
115 (1)
123 (1)
16,2000
19,7000
17:30:00 SPL
(SANPL)
295,0000
283,0000
295,4000
286,0000
286,0000(#)
-3,70
-3,70
(297,0000)
1798
-
42 852
12 349 332
194 (2)
10 (1)
202 (2)
285,6000
285,4000
285,2000
-1,0000
286,0000
286,2000
46 (1)
5 (1)
1 195 (1)
267,4000
326,6000
17:30:00 SAN
(SANTANDER)
15,9000
15,5000
15,9000
15,5000
-2,52

(15,9000)
7
-
1 910
30 199
44 (1)
100 (1)
57 (1)
15,4000
15,3000
15,2000
15,5000
16,2000
16,4000
12 (1)
70 (1)
1 400 (1)
14,3100
17,4900
17:30:00 SNW
(SANWIL)
0,5500
0,5500
0,5600
0,5600
0,5600(#)
3,70
3,70
(0,5400)
6
-
6 600
3 689
1 300 (1)
4 980 (1)
1 000 (1)
0,5350
0,5250
0,5200
0,5600
0,5750
0,5900
12 637 (1)
6 563 (1)
4 500 (1)
0,4860
0,5900
17:30:00 SBK0923
(SBK0923)
77,7700
77,0200
78,5300
78,5300
78,5300(#)
0,98
0,98
(77,7700)
6
-
102
7 924
2 (1)
24 (1)
50 (1)
78,5300
77,0200
77,0100
78,5400
78,5500
78,7000
63 (1)
5 (1)
1 224 (1)
67,7700
87,7700
17:30:00 SBK1020




(97,0100)
-
-

5 (1)
1 (1)
10 (1)
97,2500
97,2000
97,0700
99,0000
99,4500
99,7700
14 (2)
10 (2)
5 (1)
92,0100
102,0100
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)
-
-

-  (-)
-  (-)
-  (-)




-  (-)
-  (-)
-  (-)

17:30:00 SCH1129
(SCH1129)





(100,0000)
-
-

-  (-)
-  (-)
-  (-)




-  (-)
-  (-)
-  (-)

17:30:00 SCH1130
(SCH1130)





(100,0000)
-
-

-  (-)
-  (-)
-  (-)




-  (-)
-  (-)
-  (-)
95,0000
105,0000
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)
16,3000
16,3000
16,3000
16,3000
-4,12

(17,0000)
2
-
126
2 054
480 (1)
300 (1)
100 (1)
16,3000
14,8000
14,5000
16,9000
17,0000
17,1000
230 (4)
908 (3)
650 (2)
15,3000
18,7000
17:30:00 SEK
(SEKO)
9,7000
9,1500
9,7000
9,1500
9,7000(#)
-5,67
0,00
(9,7000)
11
-
1 826
17 203
188 (3)
890 (2)
422 (2)
9,1500
9,0500
9,0000
9,5000
10,0000
10,3000
800 (1)
8 (1)
100 (1)
8,7500
10,6000
17:30:00 SEL
(SELENAFM)
15,2000
13,8000
15,2000
15,1000
15,1000(#)
-0,66
-0,66
(15,2000)
31
-
3 269
47 322
255 (1)
411 (2)
220 (2)
14,1000
14,0000
13,9000
15,1000
15,2000
15,3000
497 (1)
651 (2)
264 (2)
13,7000
16,7000
17:30:00 SLV
(SELVITA)
31,2000
28,7000
32,1500
29,9950
29,9950(#)
-3,86
-3,86
(31,2000)
162
-
43 409
1 291 020
44 (1)
50 (1)
235 (1)
29,9950
29,5500
29,5450
30,0000
30,1500
30,5000
1 050 (2)
10 (1)
434 (2)
28,0800
34,3200
17:30:00 SEN
(SERINUS)
0,4780
0,4600
0,4900
0,4800
0,4800(#)
-1,64
-1,64
(0,4880)
69
-
177 304
83 299
4 550 (1)
500 (1)
555 (1)
0,4700
0,4680
0,4660
0,4800
0,4880
0,4900
12 368 (3)
7 621 (3)
17 400 (4)
0,4400
0,5350
17:30:00 SES
(SESCOM)
23,6000
22,8000
23,6000
22,8000
23,6000(#)
-3,39
0,00
(23,6000)
5
-
134
3 075
10 (1)
133 (1)
45 (1)
22,2000
21,8000
21,0000
23,0000
24,0000
25,0000
361 (1)
20 (1)
130 (2)
21,4000
25,8000
17:30:00 SET
(SETANTA)
11,8000
11,0000
12,2000
11,4000
11,4000(#)
-7,32
-7,32
(12,3000)
154
-
24 749
280 069
100 (1)
2 000 (1)
800 (1)
10,9500
10,9000
10,8000
11,4000
11,4500
11,5000
1 160 (2)
380 (1)
86 (1)
11,1000
13,5000