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 Przejdz do strony: 06N ACP BNPPBNK20622 BRS CDL DS1021 ENA F6MWH21 FENGM20 FLVCM20 FSG0622 GHI0320 GSI5YQPLNNKY INK INTLCCC26872 INTLDOW00877 INTLHSC15289 INTLNKX26484 INTLPKO17541 INTLVOW11163 INTSDAX26591 INTSLTS27326 INTSPLA25551 IPOBENE3H KRA1226 LMASFIZ MCI CNG OW20C202050 OW20D202600 OW20O201625 OW20P201750 OW20U202000 PEM PIA0922 PRF1220 RCCCXAOPEN RCFL2NAG RCFL3DPW1 RCFL3PZU RCFL4PALL1 RCFL6COFF RCFS2DBK RCFS3ENIMI RCFS4COCO3 RCFS5WHT RCGETNA0622 RCLMWIG40AOPEN RCSOJAOPEN RCTLSOY01 RCTSTOTF4 SWG SNX VTI WS0437
ostatnie notowanie: 25.02.2020
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 SWG
(SECOGROUP)





(16,3000)
-
-

480 (1)
300 (1)
-  (-)
16,3000
14,8000
16,6000
16,8000
16,9000
100 (1)
100 (1)
280 (4)
14,7000
17,9000
17:30:00 SEK
(SEKO)
9,3000
9,3000
9,3000
9,3000
1,64

(9,1500)
1
-
120
1 116
680 (2)
204 (3)
830 (1)
9,3000
9,1500
9,1000
9,5000
9,5500
9,9000
107 (1)
800 (1)
50 (1)
8,2500
10,0000
17:30:00 SEL
(SELENAFM)
15,0000
13,6000
15,0000
14,4000
14,4000(#)
-4,64
-4,64
(15,1000)
38
-
6 948
97 961
65 (1)
3 104 (4)
80 (1)
13,6000
13,5000
13,0000
14,4000
14,7000
14,8000
474 (1)
70 (1)
189 (1)
13,6000
16,6000
17:30:00 SLV
(SELVITA)
29,2000
29,0000
30,4750
30,0000
29,2000(#)
0,02
-2,65
(29,9950)
78
-
10 025
296 647
50 (1)
82 (1)
400 (3)
29,8000
29,3000
29,0000
30,4500
30,4700
30,4750
35 (1)
100 (1)
405 (2)
27,0000
32,9900
17:30:00 SEN
(SERINUS)
0,4760
0,4600
0,4760
0,4760
0,4760(#)
-0,83
-0,83
(0,4800)
55
-
82 978
38 843
8 (1)
2 000 (1)
2 400 (2)
0,4740
0,4700
0,4680
0,4760
0,4780
0,4800
10 949 (3)
10 222 (1)
10 800 (2)
0,4320
0,5250
17:30:00 SES
(SESCOM)
24,0000
24,0000
24,0000
24,0000
24,0000(#)
5,26
5,26
(22,8000)
4
-
103
2 472
36 (1)
10 (1)
133 (1)
22,4000
22,2000
21,8000
24,0000
25,0000
25,2000
460 (1)
130 (2)
50 (1)
20,6000
25,0000
17:30:00 SET
(SETANTA)
10,9500
9,8600
11,0000
10,5000
10,5000(#)
-7,89
-7,89
(11,4000)
254
-
47 325
491 322
225 (1)
100 (1)
178 (2)
10,1000
10,0500
10,0000
10,5000
10,7000
10,8000
818 (1)
93 (1)
2 755 (1)
10,3000
12,5000
17:30:00 SFS
(SFINKS)
0,5860
0,5860
0,6160
0,6000
6,38

(0,5640)
7
-
13 100
7 877
200 (1)
1 000 (1)
10 000 (1)
0,5800
0,5700
0,5600
0,6000
0,6060
0,6080
17 719 (3)
3 000 (1)
7 918 (3)
0,5080
0,6200
17:30:00 SGEDESEP1124
(SGEDESEP1124)





(98,8700)
-
-

100 (1)
-  (-)
-  (-)
94,9100



-  (-)
-  (-)
-  (-)

17:30:00 SIC1133
(SIC1133)





(104,0000)
-
-

-  (-)
-  (-)
-  (-)




-  (-)
-  (-)
-  (-)
99,0000
109,0000
17:30:00 SID1131




(100,0000)
-
-

-  (-)
-  (-)
-  (-)




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





(108,0000)
-
-

-  (-)
-  (-)
-  (-)




-  (-)
-  (-)
-  (-)
103,0000
113,0000
17:30:00 SID1134
(SID1134)





(100,0000)
-
-

-  (-)
-  (-)
-  (-)




-  (-)
-  (-)
-  (-)
95,0000
105,0000
17:30:00 SIE1123
(SIE1123)





(104,0500)
-
-

-  (-)
-  (-)
-  (-)




-  (-)
-  (-)
-  (-)
102,0500
106,0500
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)
-
-

-  (-)
-  (-)
-  (-)




-  (-)
-  (-)
-  (-)
98,0000
102,0000
17:30:00 SVRS
(SILVAIR-REGS)





(5,1000)
-
-

1 700 (1)
100 (1)
-  (-)
4,6795
4,5600
4,9100
6,0000
12,5000
1 550 (1)
200 (1)
300 (1)
4,5900
5,6100
17:30:00 SFG
(SILVANO)
9,9600
9,1400
9,9600
9,1400
9,1400(#)
-11,69
-11,69
(10,3500)
7
-
1 851
17 270
190 (1)
177 (1)
85 (1)
9,1000
9,0800
9,0000
9,3800
9,8600
9,9000
311 (1)
230 (1)
290 (1)
9,3200
11,3500
17:30:00 SME
(SIMPLE)
7,6000
7,6000
7,8500
7,8500
7,6000(#)
0,64
-2,56
(7,8000)
6
-
1 110
8 684
999 (1)
128 (1)
15 (1)
7,6500
7,6000
7,5000
8,0000
8,1500
8,3500
950 (1)
740 (1)
972 (1)
7,0500
8,5500
17:30:00 SKH
(SKARBIEC)
19,2000
19,2000
19,6500
19,6000
19,6000(#)
-1,51
-1,51
(19,9000)
26
-
1 359
26 400
1 305 (1)
31 (1)
50 (1)
19,5000
19,3000
19,2500
19,6500
19,7000
19,7500
165 (2)
75 (2)
21 (1)
17,9500
21,8000
17:30:00 SKT
(SKOTAN)
1,0100
1,0000
1,0700
1,0500
1,0100(#)
1,94
-1,94
(1,0300)
39
-
56 458
58 976
1 650 (1)
653 (1)
1 710 (1)
1,0200
1,0100
1,0000
1,0500
1,0600
1,0700
10 515 (5)
104 727 (7)
11 925 (8)
0,9300
1,1300
17:30:00 SKL
(SKYLINE)
0,7200
0,7200
0,7200
0,7200
-1,37

(0,7300)
1
-
1 500
1 080
240 (1)
4 030 (2)
500 (1)
0,6900
0,6800
0,6700
0,7300
0,7500
0,7700
18 300 (1)
10 100 (2)
9 100 (2)
0,6600
0,8000
17:30:00 SLZ
(SLEEPZAG)





(0,2800)
-
-

10 000 (1)
1 000 (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)
-
-

-  (-)
-  (-)
-  (-)




-  (-)
-  (-)
-  (-)

17:30:00 SLU1129
(SLU1129)





(100,0000)
-
-

-  (-)
-  (-)
-  (-)




-  (-)
-  (-)
-  (-)

17:30:00 SLU1130
(SLU1130)





(100,0000)
-
-

-  (-)
-  (-)
-  (-)




-  (-)
-  (-)
-  (-)
95,0000
105,0000
17:30:00 SLU1131
(SLU1131)





(100,0000)
-
-

-  (-)
-  (-)
-  (-)




-  (-)
-  (-)
-  (-)

17:30:00 SLU1132
(SLU1132)





(100,0000)
-
-

-  (-)
-  (-)
-  (-)




-  (-)
-  (-)
-  (-)

17:30:00 SKA
(SNIEZKA)
78,0000
71,0000
78,0000
75,5000
75,5000(#)
-3,21
-3,21
(78,0000)
30
-
816
61 803
25 (1)
100 (2)
60 (2)
75,5000
75,0000
74,5000
77,5000
78,0000
79,0000
5 (1)
32 (1)
200 (1)
70,5000
85,5000
17:30:00 SHD
(SOHODEV)
0,5320
0,5320
0,5320
0,5320
0,5300(#)
0,38
0,00
(0,5300)
6
-
380
202
1 055 (2)
2 398 (1)
96 (1)
0,5300
0,5200
0,5040
-1,0000
0,5660
0,5680
53 (2)
7 253 (1)
5 (1)
0,4770
0,5820
17:30:00 SOL
(SOLAR)
5,2500
4,8400
5,3000
5,3000
5,2000(#)
0,95
-0,95
(5,2500)
18
-
2 809
13 646
280 (2)
2 000 (1)
2 (1)
4,5000
4,4000
4,2000
5,2000
5,2500
5,4000
335 (2)
1 743 (2)
650 (1)
4,7400
5,7500
17:30:00 SON
(SONEL)
9,9500
9,7000
9,9500
9,7500
2,09

(9,5500)
8
-
380
3 724
300 (1)
10 (1)
250 (1)
9,7000
9,6000
9,5000
9,7500
9,8000
9,9000
183 (1)
100 (1)
5 (1)
8,6000
10,5000
17:30:00 SPH
(SOPHARMA)





(8,3000)
-
-

1 000 (1)
1 000 (1)
179 (1)
8,0000
7,8000
7,4000
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)
3,1000
2,9900
3,1000
3,0500
3,0900(#)
-1,61
-0,32
(3,1000)
51
-
89 633
270 487
1 000 (1)
3 500 (2)
1 200 (2)
3,0100
3,0000
2,9900
3,0500
3,0850
3,0900
1 100 (1)
550 (1)
2 294 (2)
2,7900
3,4100
17:30:00 STP
(STALPROD)
181,0000
177,2000
181,0000
180,0000
178,0000(#)
-1,10
-2,20
(182,0000)
77
-
1 204
216 546
7 (1)
10 (1)
75 (3)
178,0000
177,8000
177,6000
179,8000
180,0000
184,0000
11 (1)
125 (3)
23 (1)
163,8000
200,0000
17:30:00 STF
(STALPROFI)
7,8000
7,6500
7,8000
7,6500
-1,92

(7,8000)
13
-
1 599
12 326
1 039 (2)
150 (2)
500 (1)
7,6500
7,5000
7,4000
7,8000
8,0000
8,1000
542 (2)
4 737 (3)
485 (4)
7,0500
8,5500
17:30:00 ZUK
(STAPORKOW)





(1,6000)
-
-

455 (2)
55 (1)
414 (1)
1,5500
1,5200
1,5100
1,6000
1,6400
1,6500
5 800 (1)
1 000 (1)
1 500 (1)
1,4400
1,7600
17:30:00 SHG
(STARHEDGE)
0,5100
0,4900
0,5200
0,5200
0,2000(#)
0,00
-61,54
(0,5200)
37
-
25 253
12 710
500 (1)
500 (1)
500 (1)
0,5100
0,5000
0,4960
0,5200
0,5300
0,5350
5 501 (1)
1 999 (3)
3 100 (1)
0,4680
0,5700
17:30:00 STL
(STELMET)
7,3000
7,3000
7,3000
7,3000
7,3000(#)
-2,67
-2,67
(7,5000)
1
-
5
37
180 (2)
460 (1)
500 (1)
7,1000
7,0000
6,7500
7,3000
7,5000
7,6000
30 (1)
65 (1)
700 (2)
6,7500
8,2500