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 ACP BNPPBSK0223 BOS CDL DS1023 ERB FACPM20 FEUHU20 FMBKM20 FTENH20 GHJ0320 GTC0321 INTLADS05520 INTLCDR22517 INTLDOW20040 INTLJSW26104 INTLNOK02493 INTLPLA26435 INTLVOW15842 INTSDBK10520 INTSNAG07104 INTSSLV02345 IPE KRI LMDSFIZ MCM0620 ODL OW20B202150 OW20D202000 OW20N201800 OW20O202450 OW20X201900 PEOH215 PKN PRZ0924 RCDGRAOPEN RCFL2PLAY RCFL3FW202 RCFL3SOY RCFL4SOY RCFL6OIL RCFS2OIL1 RCFS3LIGH RCFS4NAG RCFS6GOLD RCGOIL1022 RCOSBAOPEN RCTLBPL3 RCTLTOTF4 RDN SIC1133 TPE VOT WZ1122
ostatnie notowanie: 21.02.2020
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 SIC1133
(SIC1133)





(104,0000)
-
-

-  (-)
-  (-)
-  (-)




-  (-)
-  (-)
-  (-)
100,0000
108,0000
17:30:00 SID1131




(100,0000)
-
-

-  (-)
-  (-)
-  (-)




-  (-)
-  (-)
-  (-)
95,0000
105,0000
17:30:00 SID1133
(SID1133)





(108,0000)
-
-

-  (-)
-  (-)
-  (-)




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





(100,0000)
-
-

-  (-)
-  (-)
-  (-)




-  (-)
-  (-)
-  (-)
96,0000
104,0000
17:30:00 SIE1123
(SIE1123)





(104,0500)
-
-

-  (-)
-  (-)
-  (-)




-  (-)
-  (-)
-  (-)
99,0500
109,0500
17:30:00 SIE1125




(101,0000)
-
-

-  (-)
-  (-)
-  (-)




-  (-)
-  (-)
-  (-)
96,0000
106,0000
17:30:00 SIE1126




(110,0000)
-
-

-  (-)
-  (-)
-  (-)




-  (-)
-  (-)
-  (-)
105,0000
115,0000
17:30:00 SIE1127




(100,0000)
-
-

-  (-)
-  (-)
-  (-)




-  (-)
-  (-)
-  (-)
95,0000
105,0000
17:30:00 SIE1128




(100,0000)
-
-

-  (-)
-  (-)
-  (-)




-  (-)
-  (-)
-  (-)
95,0000
105,0000
17:30:00 SIE1129




(100,0000)
-
-

-  (-)
-  (-)
-  (-)




-  (-)
-  (-)
-  (-)
95,0000
105,0000
17:30:00 SIE1130




(100,0000)
-
-

-  (-)
-  (-)
-  (-)




-  (-)
-  (-)
-  (-)
95,0000
105,0000
17:30:00 SIE1131




(100,0000)
-
-

-  (-)
-  (-)
-  (-)




-  (-)
-  (-)
-  (-)
95,0000
105,0000
17:30:00 SIE1132




(110,0000)
-
-

-  (-)
-  (-)
-  (-)




-  (-)
-  (-)
-  (-)
105,0000
115,0000
17:30:00 SIE1133




(100,0000)
-
-

-  (-)
-  (-)
-  (-)




-  (-)
-  (-)
-  (-)
95,0000
105,0000
17:30:00 SIE1134




(100,0000)
-
-

-  (-)
-  (-)
-  (-)




-  (-)
-  (-)
-  (-)
95,0000
105,0000
17:30:00 SIE1135
(SIE1135)





(100,0000)
-
-

-  (-)
-  (-)
-  (-)




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





(100,0000)
-
-

-  (-)
-  (-)
-  (-)




-  (-)
-  (-)
-  (-)
96,0000
104,0000
17:30:00 SVRS
(SILVAIR-REGS)
5,7700
5,2000
5,7700
5,2000
5,2000(#)
-10,34
-10,34
(5,8000)
11
-
3 125
16 260
893 (1)
100 (1)
9 000 (1)
5,2000
4,5600
4,0000
5,3500
5,7000
7,0000
1 550 (1)
138 (1)
200 (1)
5,2200
6,3800
17:30:00 SFG
(SILVANO)





(10,0000)
-
-

100 (1)
276 (1)
385 (2)
9,2600
9,0600
9,0000
10,4000
10,7500
10,8000
275 (1)
80 (1)
140 (1)
9,0000
11,0000
17:30:00 SME
(SIMPLE)
8,1500
8,1500
8,1500
8,1500
8,1500(#)
0,00
0,00
(8,1500)
6
-
123
1 002
980 (1)
135 (1)
40 (1)
7,9000
7,5000
6,5000
8,0000
8,2000
8,4000
402 (1)
972 (1)
130 (1)
7,3500
8,9500
17:30:00 SKH
(SKARBIEC)
21,0000
20,8000
21,2000
21,2000
0,47

(21,1000)
16
-
1 143
23 857
308 (2)
8 (1)
16 (1)
20,8000
20,6000
20,5000
21,2000
21,4000
21,8000
133 (1)
59 (1)
455 (1)
19,0000
23,2000
17:30:00 SKT
(SKOTAN)
1,0500
1,0100
1,0500
1,0100
1,0100(#)
-4,72
-4,72
(1,0600)
32
-
26 261
27 147
2 219 (2)
4 715 (4)
1 000 (1)
1,0100
1,0000
0,9900
1,0500
1,0600
1,0700
520 (1)
11 618 (5)
9 030 (5)
0,9550
1,1600
17:30:00 SKL
(SKYLINE)
0,7100
0,7100
0,7100
0,7100
2,90

(0,6900)
2
-
281
200
240 (1)
1 030 (1)
500 (1)
0,6900
0,6800
0,6700
0,7300
0,7400
0,7500
100 (1)
20 000 (1)
28 368 (3)
0,6250
0,7550
17:30:00 SLZ
(SLEEPZAG)





(0,2800)
-
-

10 000 (1)
500 (1)
500 (1)
0,2820
0,2800
0,2000
0,3480
0,4000
0,4800
15 000 (1)
110 (1)
8 (1)
0,2520
0,3080
17:30:00 SLU1128
(SLU1128)





(100,0000)
-
-

-  (-)
-  (-)
-  (-)




-  (-)
-  (-)
-  (-)
95,0000
105,0000
17:30:00 SLU1129
(SLU1129)





(100,0000)
-
-

-  (-)
-  (-)
-  (-)




-  (-)
-  (-)
-  (-)
95,0000
105,0000
17:30:00 SLU1130
(SLU1130)





(100,0000)
-
-

-  (-)
-  (-)
-  (-)




-  (-)
-  (-)
-  (-)
96,0000
104,0000
17:30:00 SLU1131
(SLU1131)





(100,0000)
-
-

-  (-)
-  (-)
-  (-)




-  (-)
-  (-)
-  (-)
96,0000
104,0000
17:30:00 SLU1132
(SLU1132)





(100,0000)
-
-

-  (-)
-  (-)
-  (-)




-  (-)
-  (-)
-  (-)
96,0000
104,0000
17:30:00 SKA
(SNIEZKA)
79,0000
79,0000
81,0000
80,0000
79,0000(#)
-1,23
-2,47
(81,0000)
5
-
63
5 033
120 (1)
29 (2)
165 (3)
79,5000
79,0000
78,5000
81,0000
82,0000
82,5000
37 (2)
10 (1)
331 (1)
71,5000
86,5000
17:30:00 SHD
(SOHODEV)
0,5640
0,5300
0,5640
0,5300
0,5300(#)
0,00
0,00
(0,5300)
6
-
1 665
933
1 062 (2)
1 398 (1)
596 (1)
0,5300
0,5260
0,5040
0,5640
0,5660
0,5680
399 (1)
7 253 (1)
5 (1)
0,4770
0,5820
17:30:00 SOL
(SOLAR)
5,6000
5,3000
5,6000
5,4500
5,4500(#)
-2,68
-2,68
(5,6000)
14
-
1 127
6 045
255 (1)
197 (1)
436 (1)
5,3000
5,2500
5,2000
5,4500
5,5500
5,6000
309 (1)
200 (1)
563 (2)
5,0500
6,1500
17:30:00 SON
(SONEL)
10,5000
10,3000
10,6000
10,5000
10,5000(#)
0,96
0,96
(10,4000)
12
-
1 650
17 250
10 (1)
10 (1)
10 (1)
10,1000
9,8500
9,5000
10,8000
10,9000
11,0000
10 (1)
10 (1)
463 (3)
9,4000
11,4000
17:30:00 SPH
(SOPHARMA)





(8,3000)
-
-

1 000 (1)
179 (1)
200 (1)
7,8000
7,4000
7,2000
10,5000
18,0000
22,5000
163 (1)
200 (1)
500 (1)
7,4800
9,1200
17:30:00 SPL0921
(SPL0921)





(99,9300)
-
-

-  (-)
-  (-)
-  (-)




-  (-)
-  (-)
-  (-)
94,9300
104,9300
17:30:00 STX
(STALEXP)
3,2500
3,1800
3,2700
3,2700
3,2600(#)
0,62
0,31
(3,2500)
27
-
33 149
106 534
3 139 (5)
12 356 (4)
1 598 (1)
3,1800
3,1500
3,1300
3,2700
3,2800
3,2900
1 451 (1)
400 (1)
500 (1)
2,9250
3,5750
17:30:00 STP
(STALPROD)
200,0000
192,2000
200,0000
193,0000
193,0000(#)
-4,69
-4,69
(202,5000)
126
-
1 624
317 213
77 (1)
13 (2)
13 (1)
193,0000
192,8000
192,4000
194,8000
196,2000
199,0000
15 (1)
171 (1)
15 (1)
182,4000
222,5000
17:30:00 STF
(STALPROFI)
8,1500
8,0500
8,2000
8,2000
8,2000(#)
0,00
0,00
(8,2000)
7
-
245
1 981
120 (3)
1 030 (2)
140 (1)
7,9500
7,9000
7,8500
8,2000
8,2500
8,3000
1 237 (4)
1 000 (1)
240 (4)
7,4000
9,0000
17:30:00 ZUK
(STAPORKOW)





(1,6800)
-
-

1 000 (1)
4 700 (1)
640 (1)
1,6200
1,6000
1,5600
1,6800
1,6900
1,7000
1 090 (1)
868 (1)
6 674 (2)
1,5200
1,8400
17:30:00 SHG
(STARHEDGE)
0,5500
0,5500
0,5650
0,5650
0,00

(0,5650)
2
-
35
19
366 (1)
500 (1)
1 200 (1)
0,5500
0,5400
0,5350
0,5650
0,5700
0,5800
665 (2)
1 188 (1)
7 300 (3)
0,5100
0,6200
17:30:00 STL
(STELMET)
7,5000
7,5000
7,5000
7,5000
7,5000(#)
7,14
7,14
(7,0000)
3
-
104
780
570 (2)
500 (1)
150 (1)
7,0000
6,7500
6,5500
7,5000
7,6000
7,8000
349 (1)
700 (2)
150 (1)
6,3000
7,7000
17:30:00 SNX
(SUNEX)
13,5000
13,4500
13,7500
13,7500
13,3500(#)
-0,36
-3,26
(13,8000)
48
-
5 879
79 684
9 (1)
143 (2)
90 (1)
13,4500
13,4000
13,3500
13,5000
13,7500
13,8500
150 (1)
140 (2)
150 (1)
12,4500
15,1500
17:30:00 SUW
(SUWARY)
11,9000
11,0000
11,9000
11,0000
11,0000(#)
0,00
0,00
(11,0000)
4
-
695
7 990
700 (1)
566 (2)
490 (1)
11,1000
11,0000
10,5000
11,9000
12,0000
14,4000
5 (1)
5 504 (2)
60 (1)
9,9000
12,1000
17:30:00 SWD
(SWISSMED)
4,9500
4,7400
4,9500
4,8300
4,9500(#)
-3,40
-1,00
(5,0000)
23
-
8 393
40 288
392 (2)
316 (1)
1 000 (1)
4,7600
4,7400
4,7200
5,0000
5,1000
5,1800
2 683 (1)
2 000 (1)
250 (1)
4,5000
5,5000
17:30:00 SGN
(SYGNITY)
3,8600
3,7500
3,8600
3,7500
0,81

(3,7200)
33
-
8 303
31 545
500 (1)
554 (1)
400 (1)
3,7200
3,7000
3,6500
3,7600
3,8500
3,8600
3 050 (1)
1 502 (2)
197 (1)
3,3500
4,0900
17:30:00 SNT
(SYNEKTIK)
16,6400
16,3000
16,6400
16,3000
16,0800(#)
-1,21
-2,55
(16,5000)
23
-
2 903
47 828
50 (1)
88 (1)
350 (2)
16,2200
16,2000
16,0800
16,4800
16,5000
16,6600
831 (3)
1 850 (2)
300 (1)
14,8600
18,1400
17:30:00 TNX
(TALANX)





(192,0000)
-
-

4 (1)
10 (1)
20 (1)
175,0000
169,0000
152,0000
196,0000
198,0000
200,0000
2 (1)
10 (1)
10 (1)
172,8000
211,2000
17:30:00 TLX
(TALEX)
12,3000
12,2500
12,3000
12,2500
12,3000(#)
-0,41
0,00
(12,3000)
3
-
46
564
130 (2)
100 (1)
100 (1)
12,0500
12,0000
11,8000
12,2500
12,8000
12,8500
1 000 (1)
500 (1)
355 (2)
11,1000
13,5000
17:30:00 TAR
(TARCZYNSKI)
15,0000
15,0000
15,0000
15,0000
15,0000(#)
1,35
1,35
(14,8000)
1
-
95
1 425
135 (2)
-  (-)
-  (-)
14,5000

14,9000
15,0000
15,5000
415 (1)
507 (1)
92 (1)
13,4000
16,2000
17:30:00 TMR
(TATRY)





(155,0000)
-
-

72 (2)
26 (1)
20 (1)
150,0000
145,0000
140,0000
161,0000
163,0000
165,0000
5 (1)
10 (1)
12 (1)
140,0000
170,0000