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 BNPPBNK20622 BPHFIZBI5 CFI ECH0321 EAH F6MWU20 FRO FLVCM20 FPZUM20 GHE1221 GSI5YQPLNNKY ITB INTLCDR22285 INTLDOW23986 INTLJSW26096 INTLNOK08862 INTLPLA25270 INTLVOW15842 INTSDBK10520 INTSNAG07104 INTSSPX23614 IZB KRI0822 LBW MDG OK0720 OW20B202150 OW20L191825 OW20M202200 OW20R202500 OW20X192600 PEM PIA1124 PRF0723 RCBWIGZL0423 RCFL2LIGH2 RCFL3DB1 RCFL3PZU RCFL4PGN RCFL6PLAT RCFS2TOTF RCFS3OIL1 RCFS4TOTF RCGBSH0522 RCGTECBSK0321 RCRPKN1121 RCTLHEIG3 RCTSRDGB4 SNK SLU1130 UCEXDTEGN0423 WCL1225
ostatnie notowanie: 10.12.2019
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 SLU1130
(SLU1130)





(100,0000)
-
-

-  (-)
-  (-)
-  (-)




-  (-)
-  (-)
-  (-)
95,0000
105,0000
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)
78,0000
77,5000
78,0000
77,5000
78,0000(#)
-0,64
0,00
(78,0000)
4
-
46
3 577
26 (2)
405 (2)
150 (2)
77,5000
77,0000
76,0000
78,0000
79,5000
81,0000
5 (1)
95 (1)
5 (1)
70,5000
85,5000
17:30:00 SHD
(SOHODEV)
0,5860
0,5400
0,5860
0,5400
0,5400(#)
1,50
1,50
(0,5320)
10
-
1 316
757
3 784 (1)
1 969 (1)
2 600 (1)
0,5400
0,5320
0,5260
-1,0000
0,5800
0,5860
22 (3)
600 (1)
9 148 (2)
0,5260
0,6420
17:30:00 SOL
(SOLAR)
5,6500
5,3000
5,6500
5,6000
5,3000(#)
-0,88
-6,19
(5,6500)
12
-
2 368
12 901
45 (1)
150 (1)
1 000 (1)
5,5000
5,4000
5,3500
5,6000
5,6500
5,7000
263 (1)
200 (1)
427 (2)
5,1000
6,2000
17:30:00 SON
(SONEL)
8,1000
8,1000
8,3000
8,3000
2,47

(8,1000)
3
-
122
1 011
150 (1)
121 (1)
67 (1)
8,1500
8,1000
8,0000
8,3000
8,5000
8,7000
2 243 (1)
272 (2)
140 (2)
7,3000
8,9000
17:30:00 SPH
(SOPHARMA)



9,8000(#)

22,50
(8,0000)
-
-

295 (1)
-  (-)
-  (-)
7,0000

9,8000
18,0000
34,0000
120 (1)
200 (1)
500 (1)
7,2000
8,8000
17:30:00 SPL0921
(SPL0921)





(99,9300)
-
-

-  (-)
-  (-)
-  (-)




-  (-)
-  (-)
-  (-)
94,9300
104,9300
17:30:00 STX
(STALEXP)
3,0700
3,0600
3,1200
3,0700
3,0700(#)
-0,32
-0,32
(3,0800)
35
-
36 103
111 041
1 404 (3)
500 (1)
3 100 (5)
3,0600
3,0550
3,0500
3,0800
3,0900
3,1200
9 200 (1)
538 (1)
1 698 (2)
2,7750
3,3850
17:30:00 STP
(STALPROD)
189,0000
184,0000
189,0000
187,0000
187,0000(#)
-1,06
-1,06
(189,0000)
23
-
232
43 314
5 (1)
10 (1)
9 (1)
186,6000
186,0000
185,0000
187,0000
188,0000
189,0000
14 (1)
6 (1)
39 (3)
170,2000
207,5000
17:30:00 STF
(STALPROFI)
6,8000
6,8000
7,0500
7,0500
7,0500(#)
0,00
0,00
(7,0500)
12
-
6 068
42 650
500 (1)
500 (1)
1 200 (1)
6,9500
6,9000
6,8000
7,0500
7,1000
7,4000
7 567 (1)
1 100 (1)
333 (1)
6,3500
7,7500
17:30:00 ZUK
(STAPORKOW)
1,2700
1,2600
1,2700
1,2600
1,3600(#)
-0,79
7,09
(1,2700)
8
-
17 641
22 240
6 500 (1)
251 (1)
15 (1)
1,2500
1,2300
1,2000
1,3500
1,3800
1,4000
13 108 (4)
1 527 (1)
200 (1)
1,1500
1,3900
17:30:00 SHG
(STARHEDGE)





(0,5100)
-
-

498 (1)
2 300 (2)
200 (1)
0,5000
0,4900
0,4820
0,5100
0,5200
0,5300
500 (1)
2 599 (2)
500 (1)
0,4600
0,5600
17:30:00 STL
(STELMET)
7,7500
7,7500
7,7500
7,7500
7,7500(#)
-3,13
-3,13
(8,0000)
1
-
6
47
644 (2)
500 (1)
100 (1)
7,7500
7,5500
7,2000
8,0000
8,0500
8,1000
3 202 (3)
631 (1)
500 (1)
7,2000
8,8000
17:30:00 SNX
(SUNEX)
9,3600
9,1000
9,3600
9,2400
9,3600(#)
-0,86
0,43
(9,3200)
21
-
1 860
17 013
137 (1)
151 (1)
155 (2)
9,0800
9,0600
9,0200
9,2400
9,2600
9,3000
96 (1)
1 000 (1)
810 (1)
8,4000
10,2500
17:30:00 SUW
(SUWARY)
12,0000
12,0000
12,0000
12,0000
12,0000(#)
0,00
0,00
(12,0000)
1
-
5
60
150 (1)
675 (1)
259 (1)
11,5000
11,4000
9,9000
12,0000
12,7000
12,9000
5 678 (1)
500 (1)
390 (1)
10,8000
13,2000
17:30:00 SWD
(SWISSMED)
4,5000
4,1200
4,7200
4,4000
4,4000(#)
-1,79
-1,79
(4,4800)
27
-
6 004
26 438
352 (2)
70 (1)
60 (1)
4,2400
4,1000
4,0500
4,4000
4,5000
4,6000
89 (1)
100 (1)
100 (1)
4,0400
4,9200
17:30:00 SGN
(SYGNITY)
2,4400
2,4200
2,4400
2,4300
2,4400(#)
0,00
0,41
(2,4300)
5
-
2 708
6 582
500 (1)
1 000 (1)
2 162 (2)
2,3500
2,3400
2,3300
2,4300
2,4400
2,4500
1 842 (1)
950 (1)
120 (1)
2,1900
2,6700
17:30:00 SNT
(SYNEKTIK)
14,3600
14,0200
14,3600
14,3600
14,3600(#)
0,14
0,14
(14,3400)
5
-
413
5 792
150 (2)
91 (1)
60 (1)
14,0600
14,0200
13,8200
14,3600
14,3800
14,4000
1 177 (3)
62 (1)
258 (3)
12,9200
15,7600
17:30:00 TNX
(TALANX)
179,0000
177,0000
179,0000
177,9000
-0,06

(178,0000)
3
-
28
4 959
5 (1)
15 (1)
1 (1)
150,1000
139,0000
110,0000
187,9000
189,0000
193,0000
12 (1)
15 (1)
10 (1)
160,2000
195,8000
17:30:00 TLX
(TALEX)
13,0000
11,8000
13,0000
11,8000
12,1000(#)
-9,23
-6,92
(13,0000)
3
-
902
10 656
200 (1)
58 (2)
50 (1)
12,0000
11,8000
11,7000
13,0000
13,5500
13,9500
1 419 (2)
456 (2)
76 (1)
11,7000
14,3000
17:30:00 TAR
(TARCZYNSKI)
15,3000
15,3000
15,3000
15,3000
0,00

(15,3000)
1
-
50
765
71 (1)
-  (-)
-  (-)
14,1000

15,3000
16,4000
16,5000
9 (1)
160 (1)
50 (2)
13,8000
16,8000
17:30:00 TMR
(TATRY)





(144,0000)
-
-

20 (1)
72 (2)
10 (1)
138,0000
135,0000
121,0000
143,0000
144,0000
147,0000
25 (1)
35 (1)
37 (3)
130,0000
158,0000
17:30:00 TPE
(TAURONPE)
1,7000
1,6880
1,7190
1,7190
1,7190(#)
1,12
1,12
(1,7000)
819
-
1 638 739
2 789 699
30 000 (1)
8 877 (2)
1 214 (1)
1,7120
1,7100
1,7090
1,7190
1,7200
1,7220
198 390 (5)
13 733 (9)
2 848 (2)
1,5300
1,8700
17:30:00 TBL
(TBULL)
13,3000
12,8000
13,3000
12,9500
13,3000(#)
-0,38
2,31
(13,0000)
14
-
1 610
21 028
300 (2)
350 (1)
290 (1)
12,5000
12,4500
12,4000
12,9000
12,9500
13,1000
300 (1)
582 (1)
290 (1)
11,7000
14,3000
17:30:00 TRR
(TERMOREX)
1,0200
1,0200
1,0200
1,0200
0,00

(1,0200)
1
-
1
1
65 (2)
65 (2)
100 (1)
1,0100
1,0050
1,0000
1,0200
1,0250
1,0300
201 (1)
67 (1)
135 (1)
0,9180
1,1200
17:30:00 TSG
(TESGAS)
3,2600
3,1000
3,2600
3,2600
3,1000(#)
4,49
-0,64
(3,1200)
5
-
367
1 140
2 000 (1)
565 (1)
40 (1)
3,0200
2,9400
2,4000
3,1800
3,2600
3,3000
301 (1)
2 489 (1)
110 (1)
2,8200
3,4200
17:30:00 TIM
(TIM)
10,7000
10,3500
10,8000
10,5500
10,5500(#)
-1,40
-1,40
(10,7000)
110
-
22 174
232 959
100 (1)
548 (2)
8 411 (5)
10,5000
10,4500
10,4000
10,5500
10,6500
10,7000
1 263 (1)
1 770 (1)
870 (2)
9,6400
11,7500
17:30:00 TOR
(TORPOL)
7,0000
6,9000
7,0000
6,9000
6,9000(#)
-0,86
-0,86
(6,9600)
18
-
3 050
21 273
100 (1)
2 274 (1)
250 (1)
6,8800
6,8600
6,8400
6,9400
6,9600
6,9800
1 239 (1)
1 097 (3)
1 246 (1)
6,2800
7,6400
17:30:00 TOW
(TOWERINV)





(29,6000)
-
-

300 (1)
82 (1)
70 (1)
27,7000
24,4000
24,3000
29,0000
29,5000
29,7000
301 (2)
50 (1)
445 (2)
26,7000
32,5000
17:30:00 TOA
(TOYA)
4,7400
4,7400
4,7800
4,7800
1,70

(4,7000)
4
-
227
1 076
310 (1)
90 (1)
3 038 (2)
4,7600
4,7400
4,7000
4,7800
4,8000
4,8200
698 (2)
10 000 (1)
190 (1)
4,2400
5,1500
17:30:00 TRK
(TRAKCJA)
1,7100
1,7000
1,7380
1,7200
1,7100(#)
0,58
0,00
(1,7100)
37
-
22 980
39 317
1 140 (1)
584 (1)
4 209 (2)
1,7080
1,7060
1,7020
1,7200
1,7340
1,7360
595 (1)
1 053 (1)
8 000 (1)
1,5400
1,8800
17:30:00 TRKA_F
(TRAKCJA-PDA)





(1,7000)
-
-

-  (-)
-  (-)
-  (-)




-  (-)
-  (-)
-  (-)
1,5300
1,8700
17:30:00 TRN
(TRANSPOL)
3,2450
3,0550
3,2450
3,1300
3,1300(#)
-3,69
-3,69
(3,2500)
9
-
30 510
95 262
350 (1)
4 500 (1)
340 (1)
3,0550
3,0500
3,0300
3,1300
3,1350
3,1500
1 155 (1)
3 300 (1)
4 661 (1)
2,9250
3,5750
17:30:00 TRIGONPP
(TRIGONPP)
46,1000
46,1000
46,1000
46,1000
0,22

(46,0000)
1
-
556
25 632
90 (2)
27 (1)
100 (1)
46,1100
46,0000
45,0000
47,9900
49,1000
49,3000
31 (1)
2 (1)
40 (1)
41,4000
50,6000
17:30:00 TRIGONPP1
(TRIGONPP1)





(45,5000)
-
-

23 (1)
50 (1)
84 (1)
48,0000
45,5000
44,0000
51,0000
66,0000
12 (1)
50 (1)
-  (-)
40,9500
50,0500
17:30:00 TRIGONPP2
(TRIGONPP2)
45,6000
45,6000
45,6000
45,6000
45,6000(#)
-2,96
-2,96
(46,9900)
1
-
4
182
72 (2)
69 (1)
1 (1)
45,6000
44,0000
30,0000
49,0000
57,0000
75,0000
23 (1)
612 (1)
260 (1)
42,3000
51,6800
17:30:00 TRIGONPP3
(TRIGONPP3)





(47,2000)
-
-

24 (1)
50 (1)
78 (1)
47,0000
45,0000
44,0000
49,3000
59,0000
21 (1)
198 (1)
-  (-)
42,4800
51,9200
17:30:00 TRIGONPP4
(TRIGONPP4)





(44,0000)
-
-

24 (1)
50 (1)
68 (1)
47,0000
44,0100
44,0000
58,0000

82 (1)
-  (-)
-  (-)
39,6000
48,4000
17:30:00 TRIGONPP5
(TRIGONPP5)





(45,0000)
-
-

90 (2)
23 (1)
82 (1)
45,0200
45,0100
44,0000
47,2000
58,0000
65,0000
24 (1)
173 (1)
38 (1)
40,5000
49,5000
17:30:00 TRIGONPP6
(TRIGONPP6)





(46,0000)
-
-

30 (1)
50 (1)
74 (1)
47,0000
46,0000
44,0000
50,5000

11 (1)
-  (-)
-  (-)
41,4000
50,6000
17:30:00 TRIGONPP7
(TRIGONPP7)





(47,0000)
-
-

22 (1)
50 (1)
94 (1)
47,0000
45,0000
44,0000
50,5000
58,0000
70,0000
30 (1)
171 (1)
55 (1)
42,3000
51,7000
17:30:00 TRIGONPP8
(TRIGONPP8)





(46,2000)
-
-

29 (1)
30 (1)
44 (1)
47,1600
47,1500
46,2000
50,5000
58,0000
60,0000
30 (1)
245 (1)
35 (1)
41,5800
50,8200
17:30:00 TRI
(TRITON)
1,8300
1,8300
1,8800
1,8800
1,8300(#)
-2,59
-5,18
(1,9300)
3
-
554
1 040
4 200 (1)
768 (1)
4 000 (1)
1,8300
1,8000
1,7100
1,8800
1,9300
1,9500
52 (1)
4 650 (2)
1 550 (1)
1,7400
2,1200
17:30:00 TEN
(TSGAMES)
178,6000
177,0000
183,6000
183,4000
183,4000(#)
3,15
3,15
(177,8000)
182
-
5 426
977 153
499 (1)
356 (1)
53 (1)
183,2000
182,6000
182,0000
183,6000
183,8000
184,0000
49 (2)
215 (3)
840 (4)
160,2000
195,4000
17:30:00 TXM
(TXM)



0,1000(#)

-18,70
(0,1230)
-
-

1 606 (1)
11 011 (1)
-  (-)
0,0650
0,0580
0,1000
0,1080
0,1190
5 584 (1)
14 694 (1)
20 (1)
0,1050
0,1410
17:30:00 UCEDGDEERI0724
(UCEDGDEERI0724)





(1 001,9000)
-
-

100 (1)
-  (-)
-  (-)
997,1000

1 007,1000

100 (1)
-  (-)
-  (-)

17:30:00 UCEXDEEYRI0724
(UCEXDEEYRI0724)





(1 038,6000)
-
-

100 (1)
-  (-)
-  (-)
1 031,6000

1 042,0000

100 (1)
-  (-)
-  (-)

17:30:00 UCEXDGSD3E0824
(UCEXDGSD3E0824)





(1 007,6000)
-
-

100 (1)
-  (-)
-  (-)
1 001,5000

1 011,5000

100 (1)
-  (-)
-  (-)