STRONA GŁÓWNA         
DM PEKAO         
CDM PEKAO SA         
ANALIZY PEKAO         
BANK PEKAO SA         
Bank Pekao

Wersja pełna notowań

    Wersja skrócona
pakiety komunikaty odśwież
Poprzednia | Następna Przejdz do strony: 06N ACP BNPPBSK0920 BSC1124 CMP EIB0524 F11BZ19 FCHFM20 FJSWU19 FPKNH20 GBK0921 GNB0823 IFR INTLBCO13243 INTLDNP23762 INTLKGH12203 INTLPEO23739 INTLPZU21493 INTLW2017152 INTSEUD21246 INTSPKN19828 IPOBENE3A KRI LMESFIZ MCM0620 CNG OW20H191725 OW20I192100 OW20O201800 OW20T192400 OW20V192300 PCR0622 PHP0828 PRF RCBTXAOPEN RCFL2DB11 RCFL2SILVE RCFL3EON RCFL3RRTL RCFL4RI RCFS10OIL RCFS2MGT RCFS3DTE RCFS3SUGA2 RCFS5NAG1 RCGETNA06222 RCLOILAOPEN RCTLCOCO13 RCTLRRTL2 RCTSKGH020 RCWHTAOPEN1 SLZ UCEXGSUK022024 WAS
ostatnie notowanie: 16.08.2019
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 SLZ
(SLEEPZAG)
0,8200
0,8200
0,8200
0,8200
0,8200(#)
0,00
0,00
(0,8200)
2
-
106
87
9 394 (1)
-  (-)
-  (-)
0,8200

0,8650
0,9450
1,2500
3 313 (1)
6 758 (1)
875 (1)
0,7400
0,9000
17:30:00 SKA
(SNIEZKA)
83,5000
80,0000
83,5000
83,0000
83,5000(#)
-1,19
-0,60
(84,0000)
15
-
94
7 641
99 (1)
148 (1)
20 (1)
80,0000
78,5000
76,0000
83,0000
83,5000
84,0000
29 (1)
1 (1)
23 (1)
76,0000
92,0000
17:30:00 SHD
(SOHODEV)
0,6820
0,6820
0,6840
0,6840
-5,00

(0,7200)
2
-
13
9
1 826 (1)
2 846 (2)
2 087 (1)
0,6840
0,6820
0,6780
0,7320
0,7360
0,7380
5 642 (2)
6 980 (1)
699 (1)
0,6480
0,7920
17:30:00 SOL
(SOLAR)
0,4680
0,4640
0,4720
0,4720
0,4720(#)
0,00
0,00
(0,4720)
12
-
8 287
3 891
5 612 (2)
1 164 (1)
2 000 (1)
0,4640
0,4600
0,4520
0,4720
0,5000
0,5350
16 053 (1)
90 690 (2)
2 999 (1)
0,4260
0,5150
17:30:00 SON
(SONEL)
9,8000
9,4500
9,8000
9,4500
9,8000(#)
-3,57
0,00
(9,8000)
9
-
473
4 491
105 (1)
20 (1)
20 (1)
9,4500
9,2000
9,0000
9,8000
9,9000
10,5000
174 (1)
80 (1)
603 (2)
8,8500
10,7000
17:30:00 SPH
(SOPHARMA)





(10,0000)
-
-

1 000 (1)
-  (-)
-  (-)
0,0100

10,0000
10,5000
36,0000
163 (1)
60 (1)
280 (1)
9,0000
11,0000
17:30:00 SPL0921
(SPL0921)





(99,9300)
-
-

-  (-)
-  (-)
-  (-)




-  (-)
-  (-)
-  (-)
94,9300
104,9300
17:30:00 STA1219
(STA1219)





(95,0000)
-
-

10 (1)
-  (-)
-  (-)
70,0000

95,0000

4 (1)
-  (-)
-  (-)
90,0000
100,0000
17:30:00 STX
(STALEXP)
3,3650
3,3050
3,3650
3,3400
3,3400(#)
-1,04
-1,04
(3,3750)
38
-
29 388
98 034
1 700 (2)
1 494 (2)
260 (1)
3,3050
3,3000
3,2900
3,3400
3,3650
3,3700
385 (1)
2 452 (2)
1 000 (1)
3,0400
3,7100
17:30:00 STP
(STALPROD)
196,4000
193,2000
196,4000
193,4000
193,4000(#)
-2,32
-2,32
(198,0000)
36
-
844
164 320
12 (2)
141 (1)
21 (1)
193,4000
193,2000
192,6000
195,4000
195,6000
197,0000
55 (1)
20 (1)
4 (1)
178,2000
217,5000
17:30:00 STF
(STALPROFI)
7,1000
6,7000
7,3000
7,3000
7,3000(#)
0,00
0,00
(7,3000)
38
-
14 009
96 808
50 (1)
453 (2)
1 022 (3)
7,3000
6,8000
6,7500
7,6000
7,9500
8,0000
1 784 (1)
300 (1)
600 (1)
6,6000
8,0000
17:30:00 ZUK
(STAPORKOW)
1,3200
1,3100
1,3200
1,3100
-6,43

(1,4000)
4
-
6 028
7 953
5 800 (1)
3 500 (1)
50 (1)
1,3000
1,1500
0,9900
1,3200
1,3500
1,5400
1 000 (1)
6 000 (1)
3 045 (1)
1,2600
1,5400
17:30:00 SHG
(STARHEDGE)





(0,7000)
-
-

400 (1)
407 (2)
500 (1)
0,6850
0,6800
0,6700
0,7000
0,7100
0,7150
200 (1)
200 (1)
200 (1)
0,6300
0,7700
17:30:00 STL
(STELMET)





(6,2500)
-
-

141 (1)
250 (1)
200 (1)
5,9000
5,6000
5,5500
6,2500
6,3000
6,4500
773 (2)
700 (1)
594 (2)
5,6500
6,8500
17:30:00 SNX
(SUNEX)
6,3800
5,9800
6,4800
6,2000
6,2000(#)
-4,02
-4,02
(6,4600)
40
-
8 345
51 546
250 (1)
300 (1)
1 250 (1)
6,0600
6,0200
6,0000
6,2000
6,3000
6,3800
836 (2)
1 354 (2)
761 (1)
5,8200
7,1000
17:30:00 SUW
(SUWARY)
11,9000
11,9000
11,9000
11,9000
11,9000(#)
0,00
0,00
(11,9000)
1
-
5
60
750 (1)
250 (1)
700 (1)
10,7000
9,8000
9,7000
11,9000
12,0000
12,7000
874 (1)
6 624 (1)
500 (1)
10,8000
13,0000
17:30:00 SWD
(SWISSMED)
1,5500
1,5400
1,5700
1,5700
1,5700(#)
1,29
1,29
(1,5500)
8
-
7 650
11 901
100 (1)
1 700 (3)
379 (1)
1,4300
1,4000
1,3700
1,5700
1,6000
1,6400
3 (1)
1 198 (2)
1 600 (2)
1,3950
1,7050
17:30:00 SGN
(SYGNITY)
2,5500
2,5100
2,9400
2,5900
2,5900(#)
0,00
0,00
(2,5900)
391
-
333 450
916 862
1 418 (1)
226 (1)
1 500 (1)
2,5900
2,5800
2,5600
2,6400
2,6800
2,6900
3 800 (1)
6 460 (2)
4 460 (1)
2,3400
2,8400
17:30:00 SNT
(SYNEKTIK)
15,1800
14,5000
15,1800
14,5000
14,5000(#)
-4,48
-4,48
(15,1800)
34
-
3 207
47 146
118 (2)
116 (2)
200 (1)
14,5000
14,3200
14,0400
15,0000
15,1000
15,1400
564 (1)
626 (1)
100 (1)
13,6800
16,6800
17:30:00 TNX
(TALANX)





(162,0000)
-
-

10 (1)
-  (-)
-  (-)
137,0000

183,0000
200,0000
20 (1)
10 (1)
-  (-)
145,8000
178,2000
17:30:00 TLX
(TALEX)
14,0000
14,0000
14,0000
14,0000
-3,45

(14,5000)
205
-
409
5 726
741 (1)
399 (1)
-  (-)
13,5000
12,8000
14,5000
14,5500
14,6000
822 (2)
860 (1)
424 (1)
13,0500
15,9500
17:30:00 TAR
(TARCZYNSKI)
16,3000
16,3000
16,3000
16,3000
16,3000(#)
-9,94
-9,94
(18,1000)
2
-
100
1 630
61 (1)
63 (1)
323 (1)
16,4000
16,0000
15,2000
18,0000
18,2000
18,3000
1 200 (3)
3 040 (2)
5 (1)
16,3000
19,9000
17:30:00 TMR
(TATRY)
136,0000
136,0000
136,0000
136,0000
0,00

(136,0000)
2
-
20
2 720
10 (1)
40 (1)
50 (1)
136,0000
135,0000
134,0000
138,0000
139,0000
140,0000
250 (1)
57 (1)
45 (1)
123,0000
149,0000
17:30:00 TPE
(TAURONPE)
1,5500
1,4810
1,5680
1,4980
1,4980(#)
-3,35
-3,35
(1,5500)
1984
-
4 781 998
7 245 794
12 438 (6)
335 (1)
4 658 (2)
1,4980
1,4950
1,4940
1,4990
1,5000
1,5010
41 848 (4)
29 173 (3)
50 884 (3)
1,3950
1,7050
17:30:00 TBL
(TBULL)
22,5000
22,5000
24,0000
23,8000
23,8000(#)
4,85
4,85
(22,7000)
33
-
2 397
56 050
156 (1)
80 (1)
75 (1)
23,8000
23,3000
23,1000
24,6000
24,7000
25,0000
100 (1)
80 (2)
184 (2)
20,5000
24,9000
17:30:00 TRR
(TERMOREX)
0,9900
0,9900
0,9900
0,9900
0,00

(0,9900)
10
-
25
25
105 (1)
200 (2)
120 (1)
0,9100
0,8900
0,8700
0,9900
1,0000
1,0800
715 (1)
14 320 (3)
495 (1)
0,8920
1,0850
17:30:00 TSG
(TESGAS)
2,6400
2,5800
2,6400
2,5800
2,5800(#)
3,20
3,20
(2,5000)
2
-
1 002
2 585
3 101 (1)
400 (1)
1 000 (1)
2,5800
2,5000
2,4800
2,6400
2,8200
2,8800
888 (1)
2 837 (1)
467 (1)
2,2600
2,7400
17:30:00 TIM
(TIM)
7,4400
7,4400
8,1200
7,9600
7,9600(#)
4,74
4,74
(7,6000)
25
-
17 730
138 429
500 (1)
100 (1)
969 (1)
7,9000
7,7600
7,7000
7,9600
8,0400
8,0600
800 (1)
22 (1)
1 500 (1)
6,8400
8,3600
17:30:00 TOR
(TORPOL)
7,6000
7,4600
7,6000
7,4800
7,4800(#)
0,27
0,27
(7,4600)
19
-
5 429
40 810
400 (1)
5 000 (1)
400 (1)
7,4800
7,4400
7,4000
7,5200
7,5400
7,5600
2 000 (1)
115 (1)
800 (3)
6,7200
8,2000
17:30:00 TOW
(TOWERINV)





(22,4000)
-
-

370 (1)
70 (1)
363 (2)
21,4000
21,2000
21,1000
22,4000
23,3000
23,7000
349 (1)
244 (1)
63 (1)
20,2000
24,6000
17:30:00 TOA
(TOYA)
4,9000
4,8200
4,9400
4,9200
4,9200(#)
1,65
1,65
(4,8400)
11
-
1 707
8 315
128 (1)
32 (1)
566 (3)
4,8400
4,8200
4,8000
4,9200
4,9400
4,9800
774 (3)
627 (2)
663 (2)
4,3600
5,3000
17:30:00 TRK
(TRAKCJA)
2,2000
2,1100
2,2100
2,1350
2,1350(#)
-3,83
-3,83
(2,2200)
72
-
63 887
136 783
1 665 (2)
39 845 (2)
475 (1)
2,1150
2,1100
2,1050
2,1350
2,1500
2,1800
6 704 (1)
1 000 (1)
1 826 (2)
1,9980
2,4400
17:30:00 TRN
(TRANSPOL)
3,0000
2,9950
3,0000
3,0000
3,0000(#)
-3,38
-3,38
(3,1050)
6
-
14 299
42 880
3 600 (1)
3 000 (1)
5 000 (1)
2,9000
2,7200
2,7100
3,0000
3,1000
3,2150
145 (1)
750 (1)
311 (1)
2,7950
3,4150
17:30:00 TRIGONPP
(TRIGONPP)
59,5000
57,1000
59,5000
57,2000
-3,87

(59,5000)
10
-
347
20 210
138 (2)
38 (1)
42 (1)
57,6000
57,5500
57,5100
60,2000
60,2300
61,9500
42 (1)
17 (1)
42 (1)
53,5500
65,4500
17:30:00 TRIGONPP1
(TRIGONPP1)





(82,7700)
-
-

18 (1)
51 (1)
249 (1)
61,0000
59,5000
57,2000


-  (-)
-  (-)
-  (-)
74,5000
91,0400
17:30:00 TRIGONPP2
(TRIGONPP2)





(64,0000)
-
-

19 (1)
17 (1)
52 (1)
60,1100
60,0000
59,5000
64,4900
67,5000
69,0000
17 (1)
50 (1)
50 (1)
57,6000
70,4000
17:30:00 TRIGONPP3
(TRIGONPP3)





(64,0000)
-
-

17 (1)
53 (1)
249 (1)
60,0000
59,5000
57,7000
66,7500
67,0000
50 (1)
15 (1)
-  (-)
57,6000
70,4000
17:30:00 TRIGONPP4
(TRIGONPP4)





(59,5000)
-
-

46 (1)
17 (1)
52 (1)
59,2500
59,2200
58,8000
63,5000
68,0000
17 (1)
50 (1)
-  (-)
53,5500
65,4500
17:30:00 TRIGONPP5
(TRIGONPP5)





(59,8000)
-
-

50 (1)
50 (1)
18 (1)
59,0000
58,7000
57,7000
60,4900
60,5000
62,9900
50 (1)
17 (1)
25 (1)
53,8200
65,7800
17:30:00 TRIGONPP6
(TRIGONPP6)





(69,0000)
-
-

17 (1)
56 (1)
199 (1)
60,0000
59,5000
57,5000
68,5000
71,0000
11 (1)
50 (1)
-  (-)
62,1000
75,9000
17:30:00 TRIGONPP7
(TRIGONPP7)





(65,5000)
-
-

17 (1)
57 (1)
69 (1)
60,0000
59,5000
56,4900
68,5000
70,0000
79,9000
50 (1)
70 (1)
36 (1)
58,9500
72,0500
17:30:00 TRIGONPP8
(TRIGONPP8)





(73,0000)
-
-

17 (1)
58 (1)
249 (1)
60,0000
59,5000
57,0000
73,0000
79,0000
80,0000
127 (1)
10 (1)
71 (1)
65,7000
80,3000
17:30:00 TRI
(TRITON)
1,8900
1,8700
1,8900
1,8700
1,8900(#)
-1,06
0,00
(1,8900)
5
-
4 270
8 010
400 (1)
4 200 (1)
500 (1)
1,8500
1,8000
1,7500
1,9000
1,9400
2,0200
4 100 (1)
331 (1)
788 (1)
1,7050
2,0700
17:30:00 TEN
(TSGAMES)
115,0000
108,2000
116,4000
113,0000
113,0000(#)
-1,57
-1,57
(114,8000)
352
-
13 580
1 517 697
31 (1)
20 (1)
19 (1)
112,6000
112,4000
112,2000
113,4000
113,6000
114,0000
275 (2)
75 (1)
53 (2)
103,4000
126,2000
17:30:00 TXM
(TXM)
0,0760
0,0760
0,0850
0,0850
0,0850(#)
19,72
19,72
(0,0710)
15
-
67 492
5 230
14 000 (1)
15 000 (1)
30 (1)
0,0800
0,0770
0,0700
0,0850
0,0932
0,1000
17 359 (1)
9 988 (1)
36 912 (4)
0,0498
0,0922
17:30:00 UCEDGDEERI0724
(UCEDGDEERI0724)





(980,6000)
-
-

100 (1)
-  (-)
-  (-)
986,6000

996,5000

100 (1)
-  (-)
-  (-)

17:30:00 UCEEZJ1121
(UCEEZJ1121)





(106,0000)
-
-

-  (-)
-  (-)
-  (-)




-  (-)
-  (-)
-  (-)

17:30:00 UCEXDEEYRI0724
(UCEXDEEYRI0724)





(831,4000)
-
-

100 (1)
-  (-)
-  (-)
854,9000

863,5000

100 (1)
-  (-)
-  (-)

17:30:00 UCEXDTEGN0423
(UCEXDTEGN0423)





(953,2000)
-
-

50 (1)
-  (-)
-  (-)
964,3000



-  (-)
-  (-)
-  (-)

17:30:00 UCEXEWZ0922
(UCEXEWZ0922)





(105,4000)
-
-

-  (-)
-  (-)
-  (-)




-  (-)
-  (-)
-  (-)