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 | Następna Przejdz do strony: 06N ABS BNF1221 BOS CDL DS1023 ERB F6MWZ20 FEUHH20 FLWBM20 FSPLU20 GHI0720 GTC IPO INTLCDR22285 INTLDOW16790 INTLHSC15685 INTLNKX18705 INTLPKN26401 INTLUSD21279 INTSCDR24810 INTSKGH23341 INTSPLA25924 IPOBENE3H KRA1226 LMBSFIZ MCI0321 NTT OW20A202225 OW20C202250 OW20M201825 OW20N202450 OW20X201800 PEO1028 PIA1128 PMA RCCOCOOPEN RCFL2OIL2 RCFL3EAD RCFL3ROS RCFL4PGN RCFL6FW201 RCFS2KGH RCFS3GASO RCFS4FW203 RCFS6COFF1 RCGLDAOPEN RCNAGAOPEN RCTLBEI RCTLTOTF RDN SET TLX VIN WZ0126
ostatnie notowanie: 17.01.2020
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 TLX
(TALEX)
13,0000
12,5500
13,0000
12,5500
0,00

(12,5500)
8
-
414
5 200
320 (2)
1 152 (2)
140 (1)
12,2500
12,2000
12,1500
12,9500
13,0000
13,4000
382 (1)
560 (4)
746 (1)
11,3000
13,8000
17:30:00 TAR
(TARCZYNSKI)
14,9000
14,9000
14,9000
14,9000
14,9000(#)
-5,70
-5,70
(15,8000)
1
-
42
626
140 (2)
35 (1)
475 (2)
14,8000
14,7000
14,6000
15,7000
16,0000
16,2000
388 (3)
155 (1)
1 189 (2)
14,3000
17,3000
17:30:00 TMR
(TATRY)





(149,0000)
-
-

8 (1)
65 (1)
54 (1)
144,0000
143,0000
140,0000
154,0000
155,0000
160,0000
8 (1)
15 (2)
5 (1)
135,0000
163,0000
17:30:00 TPE
(TAURONPE)
1,5820
1,5820
1,6100
1,5950
1,5950(#)
0,69
0,69
(1,5840)
706
-
1 097 545
1 753 024
3 498 (3)
839 (1)
2 000 (2)
1,5930
1,5920
1,5910
1,5950
1,5980
1,6000
2 746 (3)
5 545 (5)
74 425 (7)
1,4260
1,7420
17:30:00 TBL
(TBULL)
17,3500
16,8000
17,9000
17,1000
17,1000(#)
-1,72
-1,72
(17,4000)
106
-
12 913
226 067
314 (1)
292 (1)
1 172 (5)
17,1000
17,0500
17,0000
17,6000
17,8000
17,8500
600 (1)
100 (1)
448 (1)
15,7000
19,1000
17:30:00 TRR
(TERMOREX)
1,1500
1,1300
1,1500
1,1300
-2,59

(1,1600)
11
-
194
220
105 (1)
2 500 (1)
115 (1)
1,1050
1,1000
1,0800
1,1150
1,1200
1,1300
30 (1)
531 (1)
176 (1)
1,0450
1,2750
17:30:00 TSG
(TESGAS)
5,1000
4,4200
5,2000
4,6200
4,6200(#)
-7,60
-7,60
(5,0000)
320
-
156 106
740 595
103 (1)
300 (1)
20 (1)
4,6200
4,6000
4,5800
4,6400
4,6600
4,7000
1 000 (1)
500 (1)
9 389 (7)
4,5000
5,5000
17:30:00 TIM
(TIM)
10,4500
10,3000
10,9000
10,8500
4,33

(10,4000)
27
-
6 912
73 111
4 228 (3)
200 (1)
576 (3)
10,5500
10,5000
10,4500
10,8000
10,8500
10,9000
98 (1)
1 458 (4)
3 735 (10)
9,3600
11,4000
17:30:00 TOR
(TORPOL)
7,0400
6,8800
7,1400
6,9800
6,9800(#)
-0,29
-0,29
(7,0000)
74
-
51 108
356 237
1 511 (2)
619 (2)
1 400 (5)
6,9000
6,8800
6,8400
6,9800
7,1200
7,1600
4 041 (3)
1 000 (1)
4 829 (2)
6,3000
7,7000
17:30:00 TOW
(TOWERINV)
25,5000
25,5000
25,5000
25,5000
-1,92

(26,0000)
3
-
905
23 078
151 (3)
300 (1)
187 (3)
25,5000
25,4000
25,0000
26,5000
26,6000
27,4000
60 (1)
290 (1)
150 (1)
23,4000
28,6000
17:30:00 TOA
(TOYA)
5,6000
5,5000
5,6500
5,6500
5,6500(#)
0,89
0,89
(5,6000)
61
-
21 572
120 812
549 (3)
100 (1)
1 089 (4)
5,6000
5,5500
5,5000
5,6500
5,7000
5,7500
272 (2)
3 311 (3)
40 (1)
5,0500
6,1500
17:30:00 TRK
(TRAKCJA)
1,7300
1,6900
1,7420
1,7100
1,7100(#)
-1,16
-1,16
(1,7300)
249
-
494 805
848 919
8 216 (2)
1 589 (2)
500 (1)
1,7100
1,7000
1,6960
1,7160
1,7180
1,7200
6 106 (1)
7 500 (4)
2 001 (1)
1,5580
1,9020
17:30:00 TRN
(TRANSPOL)
3,0000
3,0000
3,0050
3,0050
3,0000(#)
0,17
0,00
(3,0000)
6
-
4 390
13 180
350 (1)
3 500 (1)
300 (1)
2,9950
2,9850
2,9600
3,0700
3,0750
3,0800
855 (1)
700 (2)
638 (1)
2,7000
3,3000
17:30:00 TRIGONPP
(TRIGONPP)





(52,8000)
-
-

100 (1)
50 (1)
25 (1)
52,8200
52,7100
52,6100
55,9500
61,0000
61,1000
17 (1)
840 (1)
100 (1)
47,5200
58,0800
17:30:00 TRIGONPP1
(TRIGONPP1)





(45,5000)
-
-

44 (1)
11 (1)
84 (1)
52,0000
50,1000
47,5000
54,5000

12 (1)
-  (-)
-  (-)
40,9500
50,0500
17:30:00 TRIGONPP2
(TRIGONPP2)





(52,6700)
-
-

100 (1)
59 (1)
58 (1)
52,6000
52,5000
51,0000
55,9500
61,0000
33 (1)
612 (1)
-  (-)
47,4100
57,9300
17:30:00 TRIGONPP3
(TRIGONPP3)





(48,2000)
-
-

24 (1)
11 (1)
78 (1)
53,1200
53,1000
52,5000
56,9000
61,0000
21 (1)
198 (1)
-  (-)
43,3800
53,0200
17:30:00 TRIGONPP4
(TRIGONPP4)





(44,0000)
-
-

50 (1)
24 (1)
68 (1)
51,5000
51,1000
49,7800
61,0000

82 (1)
-  (-)
-  (-)
39,6000
48,4000
17:30:00 TRIGONPP5
(TRIGONPP5)
52,6000
52,6000
52,6000
52,6000
52,6000(#)
11,21
11,21
(47,3000)
3
-
207
10 888
41 (1)
80 (1)
82 (1)
52,6000
52,5000
49,5000
61,0000

173 (1)
-  (-)
-  (-)
42,5700
52,0300
17:30:00 TRIGONPP6
(TRIGONPP6)





(55,5000)
-
-

100 (1)
38 (1)
21 (1)
52,7000
52,5000
50,1000
61,0000

129 (1)
-  (-)
-  (-)
49,9500
61,0500
17:30:00 TRIGONPP7
(TRIGONPP7)





(54,0000)
-
-

100 (1)
34 (1)
71 (1)
52,8000
52,7100
52,5000
55,9500
61,0000
75,0000
51 (1)
247 (1)
61 (1)
48,6000
59,4000
17:30:00 TRIGONPP8
(TRIGONPP8)





(52,9000)
-
-

100 (1)
79 (1)
51 (1)
53,1000
52,5000
50,1000
61,0000

419 (1)
-  (-)
-  (-)
47,6100
58,1900
17:30:00 TRI
(TRITON)
2,0100
1,9700
2,0100
1,9700
-3,43

(2,0400)
3
-
4 000
8 008
6 850 (1)
3 850 (1)
3 770 (2)
1,9800
1,9700
1,9150
2,0500
2,0700
2,0800
1 600 (2)
5 050 (2)
678 (2)
1,8400
2,2400
17:30:00 TEN
(TSGAMES)
234,0000
232,0000
246,0000
239,0000
239,0000(#)
-0,83
-0,83
(241,0000)
607
-
36 171
8 660 258
438 (2)
473 (5)
324 (3)
238,5000
238,0000
237,5000
241,5000
242,0000
243,0000
41 (1)
282 (5)
135 (3)
217,0000
265,0000
17:30:00 TXM
(TXM)
0,1000
0,1000
0,1000
0,1000
0,1000(#)
0,00
0,00
(0,1000)
2
-
1 000
100
1 985 (1)
1 606 (1)
-  (-)
0,0930
0,0650
0,1000
0,1110
0,1150
51 074 (1)
3 965 (1)
8 764 (1)
0,0850
0,1150
17:30:00 UCEDGDEERI0724
(UCEDGDEERI0724)





(1 020,4000)
-
-

100 (1)
-  (-)
-  (-)
1 017,1000

1 027,4000

100 (1)
-  (-)
-  (-)

17:30:00 UCEXDGSD3E0824
(UCEXDGSD3E0824)





(1 010,0000)
-
-

100 (1)
-  (-)
-  (-)
1 006,5000

1 016,6000

100 (1)
-  (-)
-  (-)

17:30:00 UCEXDTEGN0423
(UCEXDTEGN0423)





(978,9000)
-
-

50 (1)
-  (-)
-  (-)
968,3000

990,0000

30 (1)
-  (-)
-  (-)

17:30:00 UCEXGSUK022024
(UCEXGSUK022024)





(108,4000)
-
-

100 (1)
-  (-)
-  (-)
105,9000



-  (-)
-  (-)
-  (-)

17:30:00 UCEXGSXKP0924
(UCEXGSXKP0924)





(984,5000)
-
-

51 (1)
-  (-)
-  (-)
982,3000

992,1000

51 (1)
-  (-)
-  (-)

17:30:00 UCEXIBEX0421
(UCEXIBEX0421)





(115,2000)
-
-

1 500 (1)
-  (-)
-  (-)
115,2000

115,9000
116,3000
300 (1)
1 500 (1)
-  (-)

17:30:00 UCEXSX7E0122
(UCEXSX7E0122)





(72,8500)
-
-

600 (1)
-  (-)
-  (-)
71,7000



-  (-)
-  (-)
-  (-)

17:30:00 UCXXSD3E1223
(UCXXSD3E1223)





(966,6000)
-
-

406 (1)
-  (-)
-  (-)
958,6000



-  (-)
-  (-)
-  (-)

17:30:00 ULM
(ULMA)
57,0000
54,0000
57,0000
56,0000
57,0000(#)
1,82
3,64
(55,0000)
3
-
36
1 949
21 (1)
31 (3)
40 (2)
54,5000
54,0000
53,5000
55,0000
57,5000
58,0000
39 (1)
388 (1)
3 132 (2)
49,6000
60,5000
17:30:00 ULG
(ULTGAMES)
21,6000
20,8000
21,6000
21,0000
21,0000(#)
-3,00
-3,00
(21,6500)
338
-
56 631
1 192 976
200 (1)
20 (1)
340 (2)
20,9500
20,9000
20,8500
21,0000
21,0500
21,1000
1 937 (3)
194 (1)
600 (2)
19,5000
23,8000
17:30:00 UNI0222
(UNI0222)





(101,0000)
-
-

-  (-)
-  (-)
-  (-)


101,0000
101,2900
303 (1)
49 (1)
-  (-)

17:30:00 UNI0621
(UNI0621)





(100,5000)
-
-

20 (1)
15 (1)
-  (-)
100,0200
100,0000
101,1900

107 (1)
-  (-)
-  (-)

17:30:00 UNI
(UNIBEP)
9,0000
9,0000
9,0800
9,0000
9,0000(#)
-1,10
-1,10
(9,1000)
14
-
1 884
16 960
50 (1)
300 (1)
914 (2)
8,8600
8,8200
8,8000
9,0000
9,0200
9,0800
164 (1)
1 406 (1)
90 (1)
8,2000
10,0000
17:30:00 UCG
(UNICREDIT)





(55,6000)
-
-

31 (1)
2 (1)
-  (-)
53,1000
43,6000
56,9000
59,0000
60,0000
40 (1)
49 (2)
13 (2)
50,0400
61,1600
17:30:00 U2K
(UNIMA)
2,4200
2,4200
2,4400
2,4400
0,83

(2,4200)
11
-
1 743
4 226
100 (1)
100 (1)
1 433 (2)
2,3800
2,3600
2,3000
2,4400
2,4800
2,5000
115 (1)
1 500 (3)
162 (2)
2,1800
2,6600
17:30:00 UNT
(UNIMOT)
28,5000
27,7000
29,5000
29,3000
29,3000(#)
3,17
3,17
(28,4000)
119
-
12 669
363 890
2 (1)
469 (4)
60 (2)
29,1000
28,6000
28,5000
29,3000
29,4000
29,5000
336 (2)
300 (3)
1 258 (6)
25,6000
31,2000
17:30:00 URS
(URSUS)
0,7900
0,7490
0,8300
0,7880
0,7880(#)
-2,72
-2,72
(0,8100)
562
-
1 281 358
999 075
1 530 (2)
1 000 (1)
1 200 (1)
0,7880
0,7800
0,7760
0,7900
0,7960
0,7990
5 000 (1)
1 075 (2)
2 490 (1)
0,7290
0,8910
17:30:00 VTG
(VANTAGE)





(3,2800)
-
-

-  (-)
-  (-)
-  (-)




-  (-)
-  (-)
-  (-)

17:30:00 VTI
(VENTUREIN)
1,1000
1,1000
1,1000
1,1000
1,1000(#)
0,00
0,00
(1,1000)
5
-
27
30
7 150 (1)
973 (1)
5 (1)
1,0500
1,0100
0,2000
1,1000
1,1200
1,1500
8 400 (1)
400 (1)
6 530 (1)
0,9900
1,2100
17:30:00 VI10622
(VI10622)





(100,0000)
-
-

-  (-)
-  (-)
-  (-)


100,5000

10 (1)
-  (-)
-  (-)
95,0000
105,0000
17:30:00 VID0221
(VID0221)





(100,0000)
-
-

10 (1)
-  (-)
-  (-)
99,5000

100,9500
101,0000
5 (1)
5 (1)
-  (-)
95,0000
105,0000
17:30:00 VID0622
(VID0622)





(100,0000)
-
-

-  (-)
-  (-)
-  (-)




-  (-)
-  (-)
-  (-)

17:30:00 VID1122
(VID1122)





(99,5000)
-
-

7 (2)
-  (-)
-  (-)
98,5000

100,5000

7 (1)
-  (-)
-  (-)
94,5000
104,5000
17:30:00 VGO
(VIGOSYS)
444,0000
440,0000
446,0000
444,0000
444,0000(#)
1,37
1,37
(438,0000)
13
-
199
87 950
9 (1)
113 (4)
5 (1)
432,0000
430,0000
424,0000
442,0000
444,0000
446,0000
10 (1)
67 (3)
102 (2)
396,0000
480,0000
17:30:00 VIN0921
(VIN0921)





(100,0000)
-
-

10 (1)
-  (-)
-  (-)
100,0000



-  (-)
-  (-)
-  (-)
95,0000
105,0000