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 BNPPBSK0920 BRZ1127 CMP EIB0225 EVE FCDRU19 FINGU19 FPGNH20 GBK0421 GNB0724 IDA INTLBCO12542 INTLDAX15016 INTLGLD11726 INTLNKX00794 INTLPKN23655 INTLUSD21170 INTSBND25130 INTSHSC20537 INTSPKN24695 INVCEEFIZ KRA0528 LVC MCF1121 NWG OW20F202400 OW20J191700 OW20L192500 OW20U192250 OW20W191900 PCR0421 PHP0422 PND0420 RCBMWIG401121 RCFL2CBK1 RCFL2PSM1 RCFL3DPW1 RCFL3PKN1 RCFL4MWIG40 RCFL6NAG RCFS2GASO RCFS3BZW RCFS3PGE RCFS4SBO RCGBSH10520 RCGTECBSK0322 RCRTXAOPEN RCTLLIGH1 RCTSCOFF004 RCTSSUGA12 SES TRIGONPP VID0621 WZ0525
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
17:30:00 SES
(SESCOM)
27,0000
27,0000
27,2000
27,2000
27,0000(#)
0,74
0,00
(27,0000)
3
-
13
351
73 (1)
39 (1)
77 (1)
27,0000
26,2000
25,0000
27,4000
28,0000
30,0000
50 (1)
15 (1)
10 (1)
24,4000
29,6000
17:30:00 SET
(SETANTA)
3,7200
3,6100
3,7300
3,7300
3,7200(#)
0,27
0,00
(3,7200)
10
-
3 422
12 737
200 (1)
386 (2)
159 (1)
3,6500
3,6200
3,6100
3,7500
3,7700
3,7800
4 495 (3)
3 000 (1)
3 000 (1)
3,3500
4,0900
17:30:00 SFS
(SFINKS)
0,7600
0,7600
0,7800
0,7800
0,7800(#)
0,00
0,00
(0,7800)
4
-
5 815
4 506
20 (1)
3 098 (2)
3 000 (2)
0,7700
0,7300
0,7200
0,7800
0,7900
0,8000
6 365 (1)
4 000 (2)
11 301 (2)
0,7020
0,8580
17:30:00 SGDDAXK0424
(SGDDAXK0424)





(103,2300)
-
-

1 000 (1)
-  (-)
-  (-)
100,9600



-  (-)
-  (-)
-  (-)

17:30:00 SGSXKP0624
(SGSXKP0624)





(101,2700)
-
-

1 000 (1)
-  (-)
-  (-)
100,0700



-  (-)
-  (-)
-  (-)

17:30:00 SIC1133
(SIC1133)





(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)
-
-

-  (-)
-  (-)
-  (-)




-  (-)
-  (-)
-  (-)

17:30:00 SIE1135
(SIE1135)





(100,0000)
-
-

-  (-)
-  (-)
-  (-)




-  (-)
-  (-)
-  (-)
95,0000
105,0000
17:30:00 SIL1133
(SIL1133)





(100,0000)
-
-

-  (-)
-  (-)
-  (-)




-  (-)
-  (-)
-  (-)
95,0000
105,0000
17:30:00 SVRS
(SILVAIR-REGS)
8,3000
8,3000
8,3000
8,3000
8,3000(#)
3,75
3,75
(8,0000)
1
-
2
17
3 (1)
2 013 (10)
990 (1)
7,8600
7,8500
7,7200
8,0990
8,3000
10,0000
990 (1)
3 467 (2)
1 000 (1)
7,2000
8,8000
17:30:00 SFG
(SILVANO)
10,0000
9,9600
10,0000
9,9600
4,84

(9,5000)
2
-
101
1 006
373 (2)
290 (2)
551 (1)
9,5000
9,1400
9,1200
10,0000
10,1000
10,4000
499 (2)
190 (1)
1 310 (2)
8,5600
10,4500
17:30:00 SME
(SIMPLE)
6,4500
6,4500
6,4500
6,4500
6,4500(#)
1,57
1,57
(6,3500)
1
-
2
13
1 280 (1)
3 001 (3)
34 (1)
6,0500
6,0000
5,9000
6,3500
6,4500
6,5500
1 243 (1)
1 404 (2)
2 067 (2)
5,7500
6,9500
17:30:00 SKH
(SKARBIEC)
16,4500
16,4000
16,4500
16,4000
16,4500(#)
1,86
2,17
(16,1000)
6
-
321
5 276
9 (1)
498 (5)
176 (1)
16,4000
16,2000
16,1000
16,6500
16,7000
16,7500
160 (1)
666 (1)
319 (1)
14,5000
17,7000
17:30:00 SKT
(SKOTAN)
1,1300
1,0600
1,1300
1,0600
1,0600(#)
-4,50
-4,50
(1,1100)
26
-
17 646
18 905
3 250 (3)
2 378 (3)
5 360 (3)
1,0500
1,0400
1,0300
1,0600
1,0700
1,0800
2 932 (1)
1 620 (1)
2 450 (2)
1,0000
1,2200
17:30:00 SKL
(SKYLINE)





(0,6400)
-
-

19 (1)
300 (1)
313 (1)
0,6100
0,6000
0,5900
0,6800
0,7000
0,7300
500 (1)
500 (1)
25 000 (1)
0,5800
0,7000
17:30:00 SLZ
(SLEEPZAG)





(0,7000)
-
-

100 (1)
11 367 (2)
20 000 (1)
0,7450
0,7000
0,5000
0,7500
0,8250
1,2500
10 000 (1)
1 307 (1)
875 (1)
0,6300
0,7700
17:30:00 SKA
(SNIEZKA)
68,0000
67,0000
69,5000
69,5000
69,5000(#)
0,00
0,00
(69,5000)
14
-
144
9 863
19 (2)
135 (1)
14 (1)
67,0000
66,5000
63,0000
69,5000
70,0000
71,5000
83 (1)
1 002 (2)
500 (1)
63,0000
76,0000
17:30:00 SHD
(SOHODEV)
0,6760
0,6440
0,6760
0,6740
4,98

(0,6420)
6
-
390
261
1 165 (1)
1 000 (1)
1 935 (1)
0,6440
0,6400
0,6360
0,6740
0,6760
0,6800
2 025 (1)
8 823 (1)
2 000 (1)
0,5780
0,7060
17:30:00 SOL
(SOLAR)
0,4940
0,4940
0,4940
0,4940
0,4540(#)
-0,80
-8,84
(0,4980)
1
-
1
0
1 500 (1)
3 500 (1)
2 000 (1)
0,4620
0,4600
0,4580
0,4900
0,4920
0,4940
2 000 (1)
4 211 (1)
42 713 (2)
0,4500
0,5450
17:30:00 SON
(SONEL)





(9,0000)
-
-

10 (1)
19 (2)
230 (1)
8,9000
8,8500
8,8000
9,1000
9,2000
9,4000
10 (1)
20 (1)
20 (2)
8,1000
9,9000
17:30:00 SPH
(SOPHARMA)





(10,0000)
-
-

28 (1)
1 000 (1)
-  (-)
10,0000
0,0100
10,5000
36,0000
182 (2)
280 (1)
-  (-)
9,0000
11,0000
17:30:00 SPL0921
(SPL0921)





(99,9300)
-
-

-  (-)
-  (-)
-  (-)




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





(80,0000)
-
-

10 (1)
-  (-)
-  (-)
70,0000

80,0000

3 (1)
-  (-)
-  (-)
70,0000
90,0000
17:30:00 STX
(STALEXP)
3,2500
3,2300
3,2500
3,2500
3,2500(#)
0,00
0,00
(3,2500)
24
-
69 526
225 807
6 461 (3)
372 (1)
95 (1)
3,2300
3,2250
3,2200
3,2500
3,2600
3,2750
1 877 (1)
502 (2)
1 400 (1)
2,9250
3,5750
17:30:00 STP
(STALPROD)
230,0000
223,0000
230,0000
230,0000
230,0000(#)
0,00
0,00
(230,0000)
207
-
5 085
1 155 412
10 (1)
29 (1)
39 (2)
228,0000
227,5000
227,0000
230,0000
230,5000
231,0000
85 (2)
1 (1)
60 (1)
207,0000
253,0000
17:30:00 STF
(STALPROFI)
7,3500
7,2000
7,3500
7,2500
7,2500(#)
-1,36
-1,36
(7,3500)
6
-
1 901
13 930
700 (1)
1 110 (2)
333 (1)
7,2500
7,2000
7,1000
7,3500
7,5500
7,8000
1 051 (2)
1 259 (2)
500 (1)
6,6500
8,0500
17:30:00 ZUK
(STAPORKOW)
1,3000
1,3000
1,3000
1,3000
0,00

(1,3000)
1
-
95
124
255 (1)
1 300 (1)
6 200 (1)
1,3000
1,2400
1,2300
1,3300
1,3500
1,5300
6 000 (1)
1 200 (1)
3 045 (1)
1,1700
1,4300
17:30:00 SHG
(STARHEDGE)
0,6600
0,6450
0,6800
0,6800
0,6800(#)
7,09
7,09
(0,6350)
18
-
17 336
11 488
200 (1)
500 (1)
500 (1)
0,6500
0,6400
0,6300
0,6800
0,7000
0,7200
1 280 (1)
1 750 (2)
4 000 (1)
0,5750
0,6950
17:30:00 STL
(STELMET)
8,0000
7,8500
8,0000
7,8500
7,8500(#)
-1,88
-1,88
(8,0000)
8
-
7 961
62 824
5 251 (2)
545 (1)
2 535 (1)
7,8500
7,8000
7,7500
-1,0000
8,0000
8,1000
214 (1)
610 (2)
1 190 (2)
7,2000
8,8000
17:30:00 SNX
(SUNEX)
7,4000
7,0400
7,6000
7,0400
7,0400(#)
-7,37
-7,37
(7,6000)
64
-
5 725
41 074
690 (1)
1 070 (3)
142 (1)
7,0400
7,0200
7,0000
7,1400
7,1600
7,2200
16 (1)
11 (1)
300 (2)
6,8400
8,3600
17:30:00 SUW
(SUWARY)
11,8000
11,8000
11,8000
11,8000
11,8000(#)
0,00
0,00
(11,8000)
1
-
5
59
155 (1)
750 (1)
259 (1)
10,9000
10,8000
9,9000
11,7000
11,9000
12,0000
68 (1)
857 (2)
6 624 (1)
10,7000
12,9000
17:30:00 SWD
(SWISSMED)
2,8400
2,8000
2,9900
2,8000
2,8000(#)
-3,45
-3,45
(2,9000)
10
-
5 300
15 340
200 (1)
400 (1)
740 (1)
2,7700
2,7500
2,7300
2,9900
3,0000
3,1000
4 700 (2)
7 878 (4)
2 400 (3)
2,6100
3,1900
17:30:00 SGN
(SYGNITY)
2,6000
2,5500
2,6000
2,6000
0,39

(2,5900)
7
-
2 107
5 413
242 (1)
1 535 (1)
560 (1)
2,5200
2,5000
2,4100
2,6000
2,7200
2,7400
13 821 (2)
500 (1)
600 (1)
2,3400
2,8400
17:30:00 SNT
(SYNEKTIK)
14,3800
14,3000
14,3800
14,3000
14,3800(#)
-0,56
0,00
(14,3800)
2
-
22
315
185 (1)
62 (1)
300 (1)
14,0000
13,8200
13,8000
14,2000
14,3000
14,3400
50 (1)
330 (2)
250 (1)
12,9600
15,8000
17:30:00 TNX
(TALANX)





(177,0000)
-
-

9 (1)
-  (-)
-  (-)
138,5000

179,0000
187,0000
200,0000
4 (1)
14 (1)
10 (1)
159,3000
194,7000
17:30:00 TLX
(TALEX)
14,4000
14,4000
14,4000
14,4000
0,70

(14,3000)
1
-
2
29
30 (15)
82 (1)
15 (1)
13,8500
13,0500
13,0000
14,4000
14,4500
14,5000
666 (2)
896 (1)
793 (2)
12,9000
15,7000
17:30:00 TAR
(TARCZYNSKI)
15,9000
15,9000
15,9000
15,9000
0,00

(15,9000)
1
-
10
159
30 (1)
323 (1)
-  (-)
15,1000
14,0000
15,9000
16,9000
17,6000
169 (1)
15 (1)
80 (1)
14,4000
17,4000
17:30:00 TMR
(TATRY)
147,0000
146,0000
147,0000
147,0000
0,00

(147,0000)
2
-
40
5 855
40 (1)
60 (1)
30 (1)
142,0000
141,0000
138,0000
147,0000
148,0000
149,0000
89 (2)
100 (1)
140 (2)
133,0000
161,0000
17:30:00 TPE
(TAURONPE)
1,6700
1,6320
1,6700
1,6370
1,6370(#)
-1,74
-1,74
(1,6660)
2305
-
7 393 524
12 132 003
94 024 (4)
82 748 (2)
207 431 (5)
1,6370
1,6360
1,6350
1,6400
1,6450
1,6460
8 993 (1)
4 000 (1)
8 000 (1)
1,5000
1,8320
17:30:00 TBL
(TBULL)
22,6000
22,2000
22,9000
22,6000
22,6000(#)
0,00
0,00
(22,6000)
20
-
1 311
29 642
46 (1)
335 (1)
260 (3)
22,4000
22,2000
22,1000
22,6000
23,2000
23,3000
207 (1)
400 (1)
322 (1)
20,4000
24,8000
17:30:00 TRR
(TERMOREX)
0,8300
0,8300
0,8300
0,8300
0,00

(0,8300)
10
-
45
37
11 (1)
25 (1)
50 (1)
0,8100
0,8000
0,7900
0,8280
0,8300
0,8900
195 (1)
19 (1)
110 (1)
0,7480
0,9120
17:30:00 TSG
(TESGAS)
2,4800
2,4600
2,4800
2,4600
2,4600(#)
-0,81
-0,81
(2,4800)
2
-
496
1 220
203 (1)
24 (1)
670 (1)
2,4400
2,3600
2,3200
2,4800
2,5000
2,5600
3 039 (3)
494 (1)
406 (1)
2,2400
2,7200
17:30:00 TIM
(TIM)
8,7600
8,4000
8,7600
8,6000
8,7600(#)
-1,83
0,00
(8,7600)
8
-
563
4 736
1 145 (1)
1 788 (4)
670 (1)
8,4200
8,4000
8,3000
8,6000
8,7000
8,7600
99 (1)
791 (2)
92 (1)
7,9000
9,6200
17:30:00 TOR
(TORPOL)
7,2400
7,1800
7,2800
7,2000
7,2400(#)
-0,83
-0,28
(7,2600)
39
-
15 643
112 767
309 (2)
1 030 (3)
5 639 (5)
7,1800
7,1600
7,1400
7,2600
7,2800
7,3000
395 (2)
1 656 (8)
2 666 (2)
6,5400
7,9800
17:30:00 TOW
(TOWERINV)
22,5000
22,5000
22,5000
22,5000
-2,17

(23,0000)
1
-
99
2 228
1 385 (2)
340 (1)
25 (1)
22,5000
22,3000
20,2000
23,4000
24,0000
24,5000
324 (1)
400 (1)
70 (1)
20,7000
25,3000
17:30:00 TOA
(TOYA)
4,4000
4,3400
4,4000
4,3400
-2,69

(4,4600)
5
-
3 822
16 618
600 (2)
350 (1)
55 (1)
4,3200
4,2800
4,2400
4,3400
4,4600
4,5000
1 500 (1)
295 (1)
60 (1)
4,0200
4,9000
17:30:00 TRK
(TRAKCJA)
1,9960
1,9200
2,1000
1,9400
1,9400(#)
-4,20
-4,20
(2,0250)
201
-
202 898
407 223
2 630 (2)
1 (1)
3 064 (3)
1,9400
1,9320
1,9200
1,9900
2,0000
2,0200
1 000 (1)
1 505 (1)
12 906 (2)
1,8240
2,2250
17:30:00 TRN
(TRANSPOL)
3,0000
2,7800
3,0000
2,9050
3,0000(#)
1,57
4,90
(2,8600)
4
-
694
2 015
562 (1)
4 000 (1)
3 900 (1)
2,7800
2,7750
2,7700
2,9050
3,0000
3,0500
3 556 (1)
590 (1)
1 995 (1)
2,5750
3,1450