STRONA GŁÓWNA         
DM PEKAO         
DM 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 ASE BNPPBSK0920 BRZ1127 CMP EIB0225 EVE FCDRU19 FINGU19 FPGNH20 GBK0421 GNB0724 IDA INTLBCO12542 INTLDAX15016 INTLGLD11726 INTLNKX00794 INTLPKN23655 INTLUSD21170 INTSBND25130 INTSHSC20537 INTSPKN24695 INVCEEFIZ KRA0528 LVC MCF1121 NWG OW20F202400 OW20J191700 OW20L192500 OW20U192250 OW20W191900 PCR0421 PHP0422 PND0420 RCBMWIG401121 RCFL2CBK1 RCFL2PSM1 RCFL3DPW1 RCFL3PKN1 RCFL4MWIG40 RCFL6NAG RCFS2GASO RCFS3BZW RCFS3PGE RCFS4SBO RCGBSH10520 RCGTECBSK0322 RCRTXAOPEN RCTLLIGH1 RCTSCOFF004 RCTSSUGA12 SES TRIGONPP VID0621 WZ0525
ostatnie notowanie: 20.09.2019
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 RCTSSUGA12
(RCTSSUGA12)





(1,9100)
-
-

-  (-)
-  (-)
-  (-)




-  (-)
-  (-)
-  (-)

17:30:00 RCTSSUGA13
(RCTSSUGA13)





(2,4100)
-
-

-  (-)
-  (-)
-  (-)




-  (-)
-  (-)
-  (-)

17:30:00 RCTSSUGA14
(RCTSSUGA14)





(2,9600)
-
-

-  (-)
-  (-)
-  (-)




-  (-)
-  (-)
-  (-)

17:30:00 RCTSSUGA15
(RCTSSUGA15)





(3,4600)
-
-

-  (-)
-  (-)
-  (-)




-  (-)
-  (-)
-  (-)

17:30:00 RCTSWHT007
(RCTSWHT007)





(9,2200)
-
-

-  (-)
-  (-)
-  (-)




-  (-)
-  (-)
-  (-)

17:30:00 RCTSWHT008
(RCTSWHT008)





(11,0900)
-
-

-  (-)
-  (-)
-  (-)




-  (-)
-  (-)
-  (-)

17:30:00 RCTSWHT009
(RCTSWHT009)





(12,9700)
-
-

-  (-)
-  (-)
-  (-)




-  (-)
-  (-)
-  (-)

17:30:00 RCTVBAOPEN
(RCTVBAOPEN)





(31,1400)
-
-

-  (-)
-  (-)
-  (-)




-  (-)
-  (-)
-  (-)

17:30:00 RCTWSX5E0921
(RCTWSX5E0921)





(1 042,3000)
-
-

-  (-)
-  (-)
-  (-)




-  (-)
-  (-)
-  (-)

17:30:00 RCTWSX5E1021
(RCTWSX5E1021)





(1 026,3000)
-
-

-  (-)
-  (-)
-  (-)




-  (-)
-  (-)
-  (-)

17:30:00 RCTWSX5E1220
(RCTWSX5E1220)





(1 065,9000)
-
-

-  (-)
-  (-)
-  (-)




-  (-)
-  (-)
-  (-)

17:30:00 RCTWW201219
(RCTWW201219)





(1 139,0000)
-
-

-  (-)
-  (-)
-  (-)




-  (-)
-  (-)
-  (-)

17:30:00 RCTWW2012192
(RCTWW2012192)





(1 160,2000)
-
-

-  (-)
-  (-)
-  (-)




-  (-)
-  (-)
-  (-)

17:30:00 RCUKBAOPEN
(RCUKBAOPEN)





(2,2400)
-
-

-  (-)
-  (-)
-  (-)




-  (-)
-  (-)
-  (-)

17:30:00 RCW20AOPEN
(RCW20AOPEN)





(21,9400)
-
-

-  (-)
-  (-)
-  (-)




-  (-)
-  (-)
-  (-)

17:30:00 RCWHTAOPEN
(RCWHTAOPEN)





(4,4700)
-
-

332 (1)
-  (-)
-  (-)
3,9700

4,6000
4,9500
5,4000
180 (1)
156 (1)
144 (1)

17:30:00 RCWHTAOPEN1
(RCWHTAOPEN1)





(13,2800)
-
-

120 (1)
100 (1)
100 (1)
12,4100
12,4000
12,3000


-  (-)
-  (-)
-  (-)

17:30:00 RDN
(REDAN)
0,2600
0,2600
0,2680
0,2680
0,2600(#)
6,35
3,17
(0,2520)
5
-
23 285
6 094
1 715 (1)
13 000 (2)
27 000 (1)
0,2600
0,2400
0,1150
0,2700
0,2800
0,2980
1 710 (1)
890 (1)
500 (1)
0,2280
0,2760
17:30:00 RWD
(REDWOOD)





(0,0500)
-
-

-  (-)
-  (-)
-  (-)




-  (-)
-  (-)
-  (-)

17:30:00 RHD
(REINHOLD)
0,1680
0,1680
0,1680
0,1680
0,1680(#)
0,00
0,00
(0,1680)
1
-
18
3
10 (1)
110 (1)
8 409 (2)
0,1650
0,1440
0,1300
0,1660
0,1670
0,1680
7 700 (1)
300 (1)
5 622 (2)
0,1430
0,1930
17:30:00 RNC
(REINO)





(1,7400)
-
-

9 300 (1)
4 550 (1)
800 (1)
1,7000
1,6500
1,4800
1,7300
1,7400
1,7500
630 (1)
1 213 (2)
7 183 (3)
1,5700
1,9100
17:30:00 RLP
(RELPOL)
5,5000
5,4500
5,7000
5,4500
5,5000(#)
-0,91
0,00
(5,5000)
17
-
4 707
25 693
268 (2)
1 000 (1)
1 829 (3)
5,4000
5,3000
5,2500
5,4500
5,5000
5,7000
864 (1)
988 (2)
1 316 (1)
4,9600
6,0500
17:30:00 RMK
(REMAK)
10,3000
10,3000
10,3000
10,3000
10,3000(#)
0,00
0,00
(10,3000)
1
-
2
21
780 (1)
30 (1)
196 (1)
9,8200
9,8000
9,5400
10,3000
10,3500
10,4000
253 (1)
95 (1)
1 000 (1)
9,2800
11,3000
17:30:00 RES
(RESBUD)
0,3800
0,3800
0,3800
0,3800
0,3800(#)
0,00
0,00
(0,3800)
7
-
8 000
3 040
4 471 (1)
16 696 (2)
617 (1)
0,3800
0,3500
0,2640
0,3900
0,4000
0,4300
3 500 (1)
9 710 (3)
2 771 (2)
0,3420
0,4180
17:30:00 ROB0323
(ROB0323)





(98,8800)
-
-

4 (1)
20 (1)
-  (-)
99,4100
98,9100
100,4300
100,4400
100,4600
9 (1)
19 (1)
5 (1)
94,8800
102,8800
17:30:00 ROB0721
(ROB0721)





(100,5000)
-
-

10 (1)
-  (-)
-  (-)
99,0000



-  (-)
-  (-)
-  (-)
95,5000
105,5000
17:30:00 ROB0723
(ROB0723)





(100,0000)
-
-

-  (-)
-  (-)
-  (-)




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





(100,5000)
-
-

29 (1)
-  (-)
-  (-)
100,0000

100,5000
103,0000
104,5000
33 (1)
21 (2)
16 (1)
96,5000
104,5000
17:30:00 RON0220
(RON0220)





(101,5000)
-
-

2 (1)
5 (1)
10 (1)
100,1100
100,1000
100,0000
101,5000

10 (1)
-  (-)
-  (-)
97,5000
105,5000
17:30:00 RON0521
(RON0521)





(100,6000)
-
-

10 (1)
10 (1)
10 (1)
99,7000
99,6000
99,5000
101,0000

10 (1)
-  (-)
-  (-)
95,6000
105,6000
17:30:00 RON0522
(RON0522)
100,1500
100,1500
100,1500
100,1500
100,1500(#)
0,00
0,00
(100,1500)
2
-
9
901
5 (1)
10 (1)
6 (1)
99,6300
99,6200
99,5200
100,1500
100,3900
100,4000
7 (1)
2 (1)
7 (1)
96,1500
104,1500
17:30:00 RON0720
(RON0720)





(100,9900)
-
-

8 (1)
10 (1)
-  (-)
100,5000
100,0000
100,9700
100,9800
100,9900
5 (1)
10 (1)
4 (1)
95,9900
105,9900
17:30:00 RON0820
(RON0820)
100,9500
100,8500
100,9800
100,9800
0,18

(100,8000)
3
-
12
1 211
10 (1)
10 (1)
-  (-)
100,5000
100,0000
100,9800
100,9900
101,3000
5 (1)
10 (1)
10 (1)
96,9800
104,9800
17:30:00 RON
(RONSON)
0,8450
0,8400
0,8450
0,8400
0,8400(#)
0,60
0,60
(0,8350)
7
-
2 953
2 481
833 (2)
3 000 (1)
9 999 (1)
0,8200
0,8050
0,8000
0,8400
0,8450
0,8650
2 058 (2)
1 089 (1)
1 694 (1)
0,7550
0,9150
17:30:00 RPC
(ROPCZYCE)
22,6000
22,2000
22,6000
22,2000
-1,33

(22,5000)
9
-
104
2 339
51 (2)
120 (2)
150 (1)
22,2000
22,0000
21,8000
22,6000
22,7000
22,9000
338 (7)
962 (2)
50 (1)
20,3000
24,7000
17:30:00 RBC
(RUBICON)
0,9680
0,9020
0,9680
0,9680
0,9680(#)
0,00
0,00
(0,9680)
13
-
1 694
1 558
2 (1)
333 (1)
4 523 (3)
0,9300
0,9020
0,9000
0,9680
0,9800
0,9900
452 (1)
2 829 (1)
520 (1)
0,8720
1,0600
17:30:00 SGR
(SADOVAYA)



0,1500(#)

25,00
(0,1200)
-
-

201 252 (1)
2 000 (1)
100 708 (2)
0,1500
0,0500
0,0300
-1,0000
0,0100
0,0400
66 063 (25)
1 670 (2)
688 (1)
0,1020
0,1380
17:30:00 SAF0220
(SAF0220)





(101,5000)
-
-

5 (1)
-  (-)
-  (-)
100,0000

101,4000
101,5000
102,0000
3 (1)
3 (1)
20 (1)
96,5000
106,5000
17:30:00 SAF0720
(SAF0720)





(102,0000)
-
-

5 (1)
-  (-)
-  (-)
101,0000

102,5000

2 (1)
-  (-)
-  (-)
97,0000
107,0000
17:30:00 SNK
(SANOK)
20,4000
20,4000
20,6000
20,6000
20,6000(#)
0,98
0,98
(20,4000)
11
-
1 023
21 054
12 (1)
2 477 (1)
376 (4)
20,3000
20,1000
20,0000
21,0000
21,3000
21,4000
250 (1)
297 (2)
300 (1)
18,4000
22,4000
17:30:00 SPL
(SANPL)
309,6000
302,0000
312,0000
305,4000
305,4000(#)
-2,12
-2,12
(312,0000)
3911
-
186 826
57 045 145
15 (2)
699 (1)
699 (1)
305,0000
303,4000
303,2000
305,6000
305,8000
306,0000
2 592 (5)
1 967 (3)
1 491 (3)
280,8000
343,2000
17:30:00 SAN
(SANTANDER)
16,6600
16,6600
16,6600
16,6600
16,6600(#)
0,00
0,00
(16,6600)
1
-
43
716
80 (1)
100 (1)
22 (1)
16,1500
16,1000
15,3000
16,6600
16,6800
16,7000
6 (1)
100 (1)
1 459 (1)
14,9940
18,3260
17:30:00 SNW
(SANWIL)





(0,5700)
-
-

8 392 (2)
14 205 (2)
20 000 (2)
0,5700
0,5600
0,5000
0,6050
0,6100
0,6400
5 000 (1)
12 750 (1)
1 667 (1)
0,5150
0,6250
17:30:00 SAR
(SARE)
4,8400
4,8400
4,8600
4,8600
0,41

(4,8400)
2
-
1 520
7 367
1 593 (1)
2 357 (1)
188 (1)
4,7200
4,4400
4,4000
4,8600
4,9400
5,0000
700 (1)
1 519 (1)
930 (1)
4,3600
5,3000
17:30:00 SBK0923
(SBK0923)
87,4400
87,0000
87,4500
87,0000
-0,33

(87,2900)
7
-
160
13 952
80 (2)
300 (1)
16 (1)
85,6100
85,6000
85,0000
87,0000
87,4400
87,4500
20 (2)
59 (1)
183 (3)
77,2900
97,2900
17:30:00 SWG
(SECOGROUP)





(14,6000)
-
-

154 (1)
525 (1)
300 (1)
14,4000
14,3000
13,8000
15,0000
15,1000
15,2000
664 (3)
147 (1)
190 (1)
13,2000
16,0000
17:30:00 SEK
(SEKO)





(8,6000)
-
-

170 (1)
1 076 (2)
120 (2)
8,5000
8,3000
7,7500
8,6500
8,7000
9,1000
1 449 (1)
1 000 (1)
357 (2)
7,7500
9,4500
17:30:00 SEL
(SELENAFM)
11,1000
11,0000
11,1000
11,0000
-3,51

(11,4000)
19
-
3 064
33 800
7 (1)
100 (1)
705 (1)
11,0000
10,9000
10,7000
11,1000
11,2000
11,4000
706 (5)
1 092 (3)
50 (1)
10,3000
12,5000
17:30:00 SLV
(SELVITA)
60,2000
58,6000
60,2000
60,2000
60,2000(#)
0,33
0,33
(60,0000)
24
-
1 339
80 035
25 (1)
110 (2)
114 (1)
59,2000
59,0000
58,4000
60,2000
60,4000
60,6000
50 (1)
502 (4)
197 (1)
54,0000
66,0000
17:30:00 SEN
(SERINUS)
0,5900
0,5700
0,6000
0,5950
0,5950(#)
0,85
0,85
(0,5900)
104
-
229 540
134 288
2 302 (2)
2 413 (2)
8 073 (2)
0,5800
0,5750
0,5700
0,5950
0,6000
0,6100
12 971 (2)
22 664 (2)
5 079 (2)
0,5350
0,6450