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 ACP BNPPBSK0722 MBHPE02 CMR EFK EVC0921 FCCCH20 FGPWH20 FPEOZ19 GB11019 GNB0620 I2D INTLADS19117 INTLDAX13136 INTLEUR24380 INTLNDX23135 INTLPKN15966 INTLUSD20602 INTSBCO24190 INTSGLD24174 INTSPGN24711 INTSW2024224 KR10522 LCC1022 MBK1030 MWT OW20F202000 OW20I192725 OW20L192100 OW20U192150 OW20W191700 PCM PHO0821 PGM RWL RCFL2BAYG1 RCFL2PKO RCFL3DB1 RCFL3PEO RCFL4JMT RCFL6CORN RCFS2EAD RCFS3BAS RCFS3OIL2 RCFS4PKO RCFS8SILVE RCGSXS0420 RCRPZU1220 RCTLHEN32 RCTSCOCO07 RCTSSUGA07 SEK TOW VTG WZ0121
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
09:05:00 RCTSSUGA07
(RCTSSUGA07)





(5,2300)
-
-

10 000 (1)
-  (-)
-  (-)
5,2300

5,2400

10 000 (1)
-  (-)
-  (-)

09:05:00 RCTSSUGA08
(RCTSSUGA08)





(5,6100)
-
-

10 000 (1)
-  (-)
-  (-)
5,5900

5,6300

10 000 (1)
-  (-)
-  (-)

09:05:00 RCTSSUGA09
(RCTSSUGA09)





(5,9900)
-
-

10 000 (1)
-  (-)
-  (-)
5,9700

6,0100

10 000 (1)
-  (-)
-  (-)

09:05:00 RCTSSUGA11
(RCTSSUGA11)





(1,3600)
-
-

10 000 (1)
-  (-)
-  (-)
1,3500

1,3900

10 000 (1)
-  (-)
-  (-)

09:05:00 RCTSSUGA12
(RCTSSUGA12)





(1,9100)
-
-

10 000 (1)
-  (-)
-  (-)
1,9000

1,9400

10 000 (1)
-  (-)
-  (-)

09:05:00 RCTSSUGA13
(RCTSSUGA13)





(2,4100)
-
-

10 000 (1)
-  (-)
-  (-)
2,4000

2,4400

10 000 (1)
-  (-)
-  (-)

09:05:00 RCTSSUGA14
(RCTSSUGA14)





(2,9600)
-
-

10 000 (1)
-  (-)
-  (-)
2,9400

2,9800

10 000 (1)
-  (-)
-  (-)

09:05:00 RCTSSUGA15
(RCTSSUGA15)





(3,4600)
-
-

10 000 (1)
-  (-)
-  (-)
3,4500

3,4900

10 000 (1)
-  (-)
-  (-)

09:05:00 RCTSWHT007
(RCTSWHT007)





(9,2200)
-
-

20 000 (1)
-  (-)
-  (-)
9,3200

9,4000

20 000 (1)
-  (-)
-  (-)

09:05:00 RCTSWHT008
(RCTSWHT008)





(11,0900)
-
-

20 000 (1)
-  (-)
-  (-)
11,1900

11,2700

20 000 (1)
-  (-)
-  (-)

09:05:00 RCTSWHT009
(RCTSWHT009)





(12,9700)
-
-

20 000 (1)
-  (-)
-  (-)
13,0600

13,1400

20 000 (1)
-  (-)
-  (-)

09:05:00 RCTVBAOPEN
(RCTVBAOPEN)





(31,1400)
-
-

-  (-)
-  (-)
-  (-)




-  (-)
-  (-)
-  (-)

09:05:00 RCTWSX5E0921
(RCTWSX5E0921)





(1 042,3000)
-
-

400 (1)
-  (-)
-  (-)
1 032,8000

1 052,8000

400 (1)
-  (-)
-  (-)

09:05:00 RCTWSX5E1021
(RCTWSX5E1021)





(1 026,3000)
-
-

400 (1)
-  (-)
-  (-)
1 017,0000

1 037,0000

400 (1)
-  (-)
-  (-)

09:05:00 RCTWSX5E1220
(RCTWSX5E1220)





(1 065,9000)
-
-

500 (1)
-  (-)
-  (-)
1 056,0000

1 076,0000

500 (1)
-  (-)
-  (-)

09:11:53 RCTWW201219
(RCTWW201219)





(1 139,0000)
-
-

400 (1)
-  (-)
-  (-)
1 126,6000

1 146,6000

400 (1)
-  (-)
-  (-)

09:11:53 RCTWW2012192
(RCTWW2012192)





(1 160,2000)
-
-

400 (1)
-  (-)
-  (-)
1 147,7000

1 167,7000

400 (1)
-  (-)
-  (-)

09:09:08 RCUKBAOPEN
(RCUKBAOPEN)





(2,2400)
-
-

50 000 (1)
-  (-)
-  (-)
2,1700



-  (-)
-  (-)
-  (-)

09:05:00 RCW20AOPEN
(RCW20AOPEN)





(21,9400)
-
-

30 000 (1)
-  (-)
-  (-)
21,8300

21,9600

30 000 (1)
-  (-)
-  (-)

09:05:00 RCWHTAOPEN
(RCWHTAOPEN)





(4,4700)
-
-

50 000 (1)
332 (1)
-  (-)
4,3100
3,9700
4,5300
4,6000
4,9500
50 000 (1)
180 (1)
156 (1)

09:05:00 RCWHTAOPEN1
(RCWHTAOPEN1)





(13,2800)
-
-

10 000 (1)
120 (1)
100 (1)
13,0800
12,4100
12,4000
13,2200

10 000 (1)
-  (-)
-  (-)

08:30:00 RDN
(REDAN)





(0,2520)
-
-

10 000 (1)
34 460 (2)
2 000 (1)
0,2600
0,2400
0,2000
0,2660
0,2700
0,2800
13 647 (1)
1 710 (1)
890 (1)
0,2280
0,2760
07:45:00 RWD
(REDWOOD)





(0,0500)
-
-

-  (-)
-  (-)
-  (-)




-  (-)
-  (-)
-  (-)

08:30:00 RHD
(REINHOLD)





(0,1680)
-
-

10 (1)
110 (1)
8 409 (2)
0,1650
0,1440
0,1300
0,1680
0,1690
0,1700
5 640 (2)
290 (1)
13 700 (2)
0,1430
0,1930
09:00:00 RNC
(REINO)





(1,7400)
-
-

9 300 (1)
4 550 (1)
800 (1)
1,7000
1,6500
1,4800
1,7400
1,7500
1,8000
1 213 (2)
7 183 (3)
2 504 (1)
1,5700
1,9100
09:16:20 RLP
(RELPOL)
5,5000
5,4500
5,7000
5,4500
5,5000(#)
-0,91
0,00
(5,5000)
5
-
921
5 060
1 300 (2)
1 829 (3)
250 (1)
5,3000
5,2500
5,2000
5,4500
5,5000
5,5500
780 (1)
700 (1)
220 (1)
4,9600
6,0500
09:00:00 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
1 003 (2)
95 (1)
1 000 (1)
9,2800
11,3000
09:10:45 RES
(RESBUD)



0,3800(#)

0,00
(0,3800)
-
-

415 (1)
10 000 (1)
5 024 (1)
-1,0000
0,5000
0,3800
0,3800
0,3900
0,4200
13 510 (3)
3 500 (1)
5 000 (1)
0,3420
0,4180
09:00:00 ROB0323
(ROB0323)





(98,8800)
-
-

4 (1)
4 (1)
20 (1)
99,8000
99,4100
98,9100
100,4300
100,4400
100,4600
9 (1)
19 (1)
5 (1)

09:00:00 ROB0721
(ROB0721)





(100,5000)
-
-

10 (1)
-  (-)
-  (-)
99,0000



-  (-)
-  (-)
-  (-)
95,5000
105,5000
09:00:00 ROB0723
(ROB0723)





(100,0000)
-
-

-  (-)
-  (-)
-  (-)




-  (-)
-  (-)
-  (-)

09:00:00 RON0123
(RON0123)





(100,5000)
-
-

29 (1)
-  (-)
-  (-)
100,0000

100,5000
103,0000
104,5000
33 (1)
21 (2)
16 (1)

09:00:00 RON0220
(RON0220)





(101,5000)
-
-

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

10 (1)
-  (-)
-  (-)

09:00:00 RON0521
(RON0521)





(100,6000)
-
-

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

10 (1)
-  (-)
-  (-)
95,6000
105,6000
09:04:03 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)
99,6100
99,6000
99,5200
100,1500
100,3900
100,4000
7 (1)
2 (1)
7 (1)

09:00:00 RON0720
(RON0720)





(100,9900)
-
-

8 (1)
10 (1)
-  (-)
100,5000
100,0000
100,9800
100,9900
10 (1)
4 (1)
-  (-)
95,9900
105,9900
09:00:00 RON0820
(RON0820)





(100,8000)
-
-

10 (1)
10 (1)
-  (-)
100,5000
100,0000
100,9500
100,9800
100,9900
5 (1)
7 (1)
10 (1)

09:00:00 RON
(RONSON)
0,8450
0,8450
0,8450
0,8450
0,8450(#)
1,20
1,20
(0,8350)
1
-
11
9
700 (1)
833 (2)
3 000 (1)
0,8300
0,8200
0,8050
0,8400
0,8450
0,8500
2 000 (1)
1 089 (1)
9 900 (1)
0,7550
0,9150
09:00:00 RPC
(ROPCZYCE)





(22,5000)
-
-

20 (1)
20 (1)
20 (1)
22,4000
22,3000
22,2000
22,6000
22,7000
22,9000
60 (1)
212 (1)
380 (2)
20,3000
24,7000
09:00:00 RBC
(RUBICON)
0,9680
0,9680
0,9680
0,9680
0,9680(#)
0,00
0,00
(0,9680)
1
-
2
2
2 823 (2)
8 535 (1)
-  (-)
0,9000
0,8800
0,9300
0,9680
0,9800
8 076 (1)
454 (1)
2 829 (1)
0,8720
1,0600
08:30:00 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
63 923 (23)
1 670 (2)
688 (1)
0,1020
0,1380
09:00:00 SAF0220
(SAF0220)





(101,5000)
-
-

5 (1)
-  (-)
-  (-)
100,0000

101,4000
101,5000
102,0000
3 (1)
3 (1)
20 (1)
96,5000
106,5000
09:00:00 SAF0720
(SAF0720)





(102,0000)
-
-

5 (1)
-  (-)
-  (-)
101,0000

102,5000

2 (1)
-  (-)
-  (-)
97,0000
107,0000
09:00:00 SNK
(SANOK)





(20,4000)
-
-

171 (2)
376 (4)
100 (1)
20,1000
20,0000
19,8000
20,6000
21,0000
21,3000
100 (1)
250 (1)
97 (1)
18,4000
22,4000
09:03:12 SPL
(SANPL)
309,6000
309,6000
312,0000
311,4000
309,6000(#)
-0,19
-0,77
(312,0000)
15
-
209
64 910
23 (2)
26 (1)
61 (2)
310,4000
310,2000
310,0000
310,8000
311,0000
311,2000
67 (3)
95 (2)
104 (3)
280,8000
343,2000
09:00:00 SAN
(SANTANDER)
16,6600
16,6600
16,6600
16,6600
16,6600(#)
0,00
0,00
(16,6600)
1
-
43
716
100 (1)
22 (1)
98 (1)
16,1000
15,3000
15,1000
16,6600
16,6800
16,7000
6 (1)
100 (1)
1 459 (1)
14,9940
18,3260
09:00:00 SNW
(SANWIL)





(0,5700)
-
-

8 372 (1)
14 205 (2)
20 000 (2)
0,5700
0,5600
0,5000
0,6100
0,6400
0,6550
12 750 (1)
1 667 (1)
13 768 (1)
0,5150
0,6250
09:00:00 SAR
(SARE)





(4,8400)
-
-

1 627 (1)
2 357 (1)
188 (1)
4,6200
4,4400
4,4000
4,8400
4,8600
5,0000
1 554 (1)
1 220 (1)
930 (1)
4,3600
5,3000
09:00:00 SBK0923
(SBK0923)





(87,2900)
-
-

80 (2)
16 (1)
21 (1)
85,0100
85,0000
84,9100
87,4400
87,4500
87,5000
58 (1)
32 (1)
1 068 (2)
77,2900
97,2900
09:00:00 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