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 BNPPBKS0822 BOW CPD DS1029 ERG FACPH20 FEUHM20 FMBKH20 FSTBM20 GHI1221 GTC0321 INTLADS05538 INTLCDR22509 INTLDOW18978 INTLHSC19273 INTLNKX25460 INTLPKO12401 INTLUSD21279 INTSCCC25874 INTSKGH17988 INTSSLV02279 IPP0620 KZS LKD MDI OEX OW20B202325 OW20D202400 OW20N202000 OW20P201750 NVA PGE0529 PKP PS0422 RCESXPP0823 RCFL2SUGA3 RCFL3JMT RCFL3WHT RCFL5COCO2 RCFL8COFF RCFS2W20 RCFS3OIL RCFS4PKN RCFS6SILVE RCGSEESGSEP0822 RCRCCC1220 RCTLCOFF2 RCTLWIG003 REG SIC1133 TPE VVD WZ0528
ostatnie notowanie: 24.01.2020
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 SIC1133
(SIC1133)





(104,0000)
-
-

-  (-)
-  (-)
-  (-)




-  (-)
-  (-)
-  (-)

17:30:00 SID1131




(100,0000)
-
-

-  (-)
-  (-)
-  (-)




-  (-)
-  (-)
-  (-)
95,0000
105,0000
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)
-
-

-  (-)
-  (-)
-  (-)




-  (-)
-  (-)
-  (-)
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)
-
-

-  (-)
-  (-)
-  (-)




-  (-)
-  (-)
-  (-)

17:30:00 SIL1133
(SIL1133)





(100,0000)
-
-

-  (-)
-  (-)
-  (-)




-  (-)
-  (-)
-  (-)

17:30:00 SVRS
(SILVAIR-REGS)
5,2970
5,2970
5,2970
5,2970
5,2970(#)
-0,04
-0,04
(5,2990)
6
-
391
2 071
19 (5)
1 600 (1)
-  (-)
5,0510
5,0500
5,2970
5,2980
5,2990
210 (1)
16 (5)
1 431 (1)
4,7695
5,8280
17:30:00 SFG
(SILVANO)
10,4000
10,4000
10,4000
10,4000
0,00

(10,4000)
2
-
106
1 102
157 (1)
176 (1)
180 (1)
9,4200
9,4000
9,2000
10,9000
11,0000
11,2000
120 (1)
150 (1)
45 (1)
9,3600
11,4000
17:30:00 SME
(SIMPLE)
7,0000
7,0000
7,0000
7,0000
7,0000(#)
0,00
0,00
(7,0000)
5
-
11
77
1 100 (1)
191 (1)
10 (1)
7,2000
7,0000
6,9500
8,0000
8,7500
8,9000
62 (1)
959 (1)
890 (1)
6,3000
7,7000
17:30:00 SKH
(SKARBIEC)
21,2000
20,8000
21,4000
21,3000
21,0000(#)
1,43
0,00
(21,0000)
17
-
1 107
23 267
165 (2)
123 (2)
70 (1)
20,9000
20,8000
20,6000
21,3000
21,4000
21,5000
273 (1)
493 (1)
765 (3)
18,9000
23,1000
17:30:00 SKT
(SKOTAN)
0,9900
0,9850
1,0500
1,0000
1,0000(#)
1,01
1,01
(0,9900)
71
-
69 195
70 748
500 (1)
1 000 (1)
3 000 (1)
0,9900
0,9850
0,9800
1,0300
1,0400
1,0500
1 000 (1)
997 (1)
75 (1)
0,8950
1,0800
17:30:00 SKL
(SKYLINE)
0,6500
0,6500
0,6500
0,6500
-1,52

(0,6600)
1
-
20
13
50 (1)
404 (1)
746 (1)
0,6600
0,6500
0,6400
0,6800
0,7000
0,7100
200 (1)
10 200 (2)
200 (1)
0,5950
0,7250
17:30:00 SLZ
(SLEEPZAG)
0,3520
0,3520
0,3520
0,3520
0,3520(#)
10,00
10,00
(0,3200)
1
-
28
10
1 850 (1)
23 820 (1)
1 960 (1)
0,3220
0,3200
0,3100
0,3520
0,3700
0,4980
1 022 (1)
21 000 (1)
10 000 (1)
0,2880
0,3520
17:30:00 SLU1128
(SLU1128)





(100,0000)
-
-

-  (-)
-  (-)
-  (-)




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





(100,0000)
-
-

-  (-)
-  (-)
-  (-)




-  (-)
-  (-)
-  (-)

17:30:00 SLU1130
(SLU1130)





(100,0000)
-
-

-  (-)
-  (-)
-  (-)




-  (-)
-  (-)
-  (-)

17:30:00 SLU1131
(SLU1131)





(100,0000)
-
-

-  (-)
-  (-)
-  (-)




-  (-)
-  (-)
-  (-)
95,0000
105,0000
17:30:00 SLU1132
(SLU1132)





(100,0000)
-
-

-  (-)
-  (-)
-  (-)




-  (-)
-  (-)
-  (-)

17:30:00 SKA
(SNIEZKA)
86,5000
86,0000
86,5000
86,0000
86,5000(#)
1,78
2,37
(84,5000)
6
-
8
689
104 (3)
300 (1)
295 (2)
85,0000
84,0000
83,0000
86,0000
86,5000
87,0000
1 020 (2)
414 (3)
411 (3)
76,5000
92,5000
17:30:00 SHD
(SOHODEV)
0,5340
0,5340
0,5860
0,5860
0,5860(#)
0,00
0,00
(0,5860)
7
-
5 465
3 124
353 (1)
6 000 (1)
6 000 (1)
0,5860
0,5340
0,5200
0,5900
0,6000
0,6200
6 617 (1)
2 500 (1)
710 (1)
0,5280
0,6440
17:30:00 SOL
(SOLAR)
5,3000
5,2000
5,4000
5,4000
5,3000(#)
4,85
2,91
(5,1500)
30
-
6 688
35 296
500 (1)
1 111 (1)
1 691 (3)
5,3000
5,2500
5,2000
5,4000
5,4500
5,5500
230 (2)
300 (1)
350 (1)
4,6400
5,6500
17:30:00 SON
(SONEL)
9,2500
9,2500
9,3000
9,2500
-2,63

(9,5000)
3
-
80
741
302 (2)
110 (2)
300 (1)
9,2500
9,0000
8,6000
9,5000
9,6500
9,7000
10 (1)
10 (1)
520 (2)
8,5500
10,4000
17:30:00 SPH
(SOPHARMA)





(8,7000)
-
-

179 (1)
200 (1)
200 (1)
7,4000
7,2000
7,0000
11,0000
18,0000
22,5000
163 (1)
200 (1)
500 (1)
7,8400
9,5600
17:30:00 SPL0921
(SPL0921)





(99,9300)
-
-

-  (-)
-  (-)
-  (-)




-  (-)
-  (-)
-  (-)
94,9300
104,9300
17:30:00 STX
(STALEXP)
3,0000
2,9900
3,0000
3,0000
3,0000(#)
0,17
0,17
(2,9950)
55
-
48 402
145 123
1 665 (4)
1 780 (2)
3 508 (6)
2,9900
2,9850
2,9800
3,0000
3,0100
3,0200
1 372 (1)
1 500 (1)
1 504 (2)
2,7000
3,2900
17:30:00 STP
(STALPROD)
206,5000
201,5000
206,5000
203,0000
203,0000(#)
-1,69
-1,69
(206,5000)
78
-
1 252
254 987
52 (2)
238 (1)
15 (1)
202,0000
201,5000
201,0000
203,0000
203,5000
204,0000
1 (1)
22 (1)
19 (1)
186,0000
227,0000
17:30:00 STF
(STALPROFI)
7,7500
7,5000
8,2000
8,0000
3,90

(7,7000)
12
-
2 586
20 185
700 (1)
400 (1)
870 (1)
7,7000
7,5500
7,5000
8,0000
8,1500
8,2000
495 (1)
1 000 (1)
1 390 (4)
6,9500
8,4500
17:30:00 ZUK
(STAPORKOW)
1,4400
1,4100
1,6800
1,6300
1,6300(#)
18,98
18,98
(1,3700)
44
-
56 320
86 367
600 (1)
3 000 (1)
600 (1)
1,5000
1,4900
1,4500
1,6300
1,6400
1,6600
608 (1)
1 300 (1)
2 000 (2)
1,2400
1,5000
17:30:00 SHG
(STARHEDGE)
0,6750
0,6150
0,6800
0,6450
0,6450(#)
-6,52
-6,52
(0,6900)
73
-
79 814
51 095
3 459 (2)
3 250 (2)
3 000 (1)
0,6150
0,6100
0,6000
0,6450
0,6500
0,6600
4 129 (1)
1 200 (1)
1 000 (1)
0,6250
0,7550
17:30:00 STL
(STELMET)
8,1000
8,1000
8,1000
8,1000
8,1000(#)
0,00
0,00
(8,1000)
1
-
100
810
71 (1)
200 (1)
150 (1)
7,1000
7,0000
6,8000
8,0000
8,0500
8,1000
2 000 (1)
180 (1)
698 (2)
7,3000
8,9000
17:30:00 SNX
(SUNEX)
12,5000
12,2500
13,2000
13,1000
12,5000(#)
4,38
-0,40
(12,5500)
93
-
25 661
333 161
800 (2)
299 (1)
1 280 (3)
12,9000
12,5500
12,5000
13,2000
13,2500
13,3000
219 (2)
10 (1)
1 100 (2)
11,3000
13,8000
17:30:00 SUW
(SUWARY)
12,0000
11,1000
12,0000
12,0000
12,0000(#)
3,45
3,45
(11,6000)
6
-
28
332
680 (1)
350 (1)
-  (-)
11,1000
10,0000
11,6000
12,0000
15,0000
650 (1)
5 564 (3)
1 900 (2)
10,5000
12,7000
17:30:00 SWD
(SWISSMED)
5,1000
4,8500
5,1000
5,1000
-0,39

(5,1200)
24
-
5 502
27 154
398 (2)
100 (1)
821 (3)
4,8500
4,8400
4,8000
5,1000
5,1600
5,1800
190 (1)
1 100 (1)
124 (2)
4,6100
5,6200
17:30:00 SGN
(SYGNITY)
2,8000
2,7200
2,8900
2,7800
2,7800(#)
-1,77
-1,77
(2,8300)
78
-
47 513
133 253
1 100 (1)
6 150 (3)
1 800 (2)
2,7500
2,7300
2,7100
2,7800
2,7900
2,8000
2 368 (2)
849 (1)
7 616 (2)
2,5500
3,1100
17:30:00 SNT
(SYNEKTIK)
14,1400
13,7400
14,1800
14,1800
14,1400(#)
1,29
1,00
(14,0000)
18
-
3 525
49 269
22 (1)
50 (1)
1 966 (3)
14,0000
13,8600
13,8000
14,1800
14,1800
14,3000
195 (3)
197 (3)
100 (1)
12,6000
15,4000
17:30:00 TNX
(TALANX)





(192,0000)
-
-

4 (1)
20 (1)
10 (1)
170,1000
152,0000
151,0000
196,0000
198,0000
200,0000
2 (1)
10 (1)
10 (1)
172,8000
211,2000
17:30:00 TLX
(TALEX)
12,9500
12,8000
12,9500
12,8000
1,59

(12,6000)
2
-
32
410
123 (1)
140 (1)
200 (1)
12,3000
12,1500
12,0000
12,9500
13,0000
13,5000
356 (1)
460 (3)
70 (1)
11,3500
13,8500
17:30:00 TAR
(TARCZYNSKI)





(14,8000)
-
-

197 (3)
35 (1)
165 (2)
14,8000
14,7000
14,6000
15,0000
15,7000
16,0000
96 (1)
388 (3)
155 (1)
13,4000
16,2000
17:30:00 TMR
(TATRY)





(150,0000)
-
-

10 (1)
65 (1)
54 (1)
145,0000
143,0000
140,0000
153,0000
158,0000
160,0000
5 (1)
10 (1)
79 (1)
135,0000
165,0000