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
09:35:23 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)
295 (1)
27,0000
26,2000
26,0000
27,2000
27,4000
28,0000
280 (1)
50 (1)
15 (1)
24,4000
29,6000
09:00:00 SET
(SETANTA)
3,7200
3,7200
3,7200
3,7200
3,7200(#)
0,00
0,00
(3,7200)
1
-
300
1 116
276 (1)
292 (1)
1 550 (1)
3,6100
3,6000
3,5600
3,7200
3,7300
3,7500
185 (1)
2 000 (1)
2 000 (1)
3,3500
4,0900
09:00:00 SFS
(SFINKS)





(0,7800)
-
-

98 (1)
1 000 (1)
930 (1)
0,7300
0,7200
0,7020
0,7800
0,7900
0,8000
6 680 (2)
2 000 (1)
11 301 (2)
0,7020
0,8580
09:05:00 SGDDAXK0424
(SGDDAXK0424)





(103,2300)
-
-

1 000 (1)
-  (-)
-  (-)
100,9100



-  (-)
-  (-)
-  (-)

09:05:00 SGSXKP0624
(SGSXKP0624)





(101,2700)
-
-

1 000 (1)
-  (-)
-  (-)
99,8500



-  (-)
-  (-)
-  (-)

09:00:00 SIC1133
(SIC1133)





(100,0000)
-
-

-  (-)
-  (-)
-  (-)




-  (-)
-  (-)
-  (-)
95,0000
105,0000
09:00:00 SID1133
(SID1133)





(108,0000)
-
-

-  (-)
-  (-)
-  (-)




-  (-)
-  (-)
-  (-)
103,0000
113,0000
09:00:00 SID1134
(SID1134)





(100,0000)
-
-

-  (-)
-  (-)
-  (-)




-  (-)
-  (-)
-  (-)
95,0000
105,0000
09:00:00 SIE1123
(SIE1123)





(104,0500)
-
-

-  (-)
-  (-)
-  (-)




-  (-)
-  (-)
-  (-)

09:00:00 SIE1135
(SIE1135)





(100,0000)
-
-

-  (-)
-  (-)
-  (-)




-  (-)
-  (-)
-  (-)
95,0000
105,0000
09:00:00 SIL1133
(SIL1133)





(100,0000)
-
-

-  (-)
-  (-)
-  (-)




-  (-)
-  (-)
-  (-)
95,0000
105,0000
09:00:00 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
1 490 (2)
3 467 (2)
1 000 (1)
7,2000
8,8000
09:21:31 SFG
(SILVANO)
10,0000
10,0000
10,0000
10,0000
5,26

(9,5000)
1
-
2
20
373 (2)
290 (2)
551 (1)
9,5000
9,1400
9,1200
10,0000
10,1000
10,4000
499 (2)
190 (1)
1 000 (1)
8,5600
10,4500
09:00:00 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
09:00:00 SKH
(SKARBIEC)
16,4500
16,4500
16,4500
16,4500
16,4500(#)
2,17
2,17
(16,1000)
4
-
225
3 701
47 (2)
176 (1)
170 (2)
16,1500
16,1000
16,0500
16,4000
16,7000
16,7500
96 (1)
666 (1)
319 (1)
14,5000
17,7000
09:10:21 SKT
(SKOTAN)
1,1300
1,0700
1,1300
1,0700
1,1300(#)
-3,60
1,80
(1,1100)
3
-
1 010
1 096
1 000 (1)
4 380 (4)
4 500 (3)
1,0800
1,0700
1,0600
1,1200
1,1300
1,1500
1 000 (1)
3 589 (3)
1 546 (2)
1,0000
1,2200
09:00:00 SKL
(SKYLINE)





(0,6400)
-
-

19 (1)
300 (1)
13 113 (2)
0,6100
0,6000
0,5900
0,6400
0,6800
0,7000
11 800 (1)
500 (1)
500 (1)
0,5800
0,7000
09:00:00 SLZ
(SLEEPZAG)





(0,7000)
-
-

100 (1)
12 367 (3)
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
09:56:58 SKA
(SNIEZKA)
68,0000
67,0000
68,0000
68,0000
68,0000(#)
-2,16
-2,16
(69,5000)
6
-
46
3 120
12 (1)
135 (1)
8 (1)
67,0000
66,5000
65,5000
68,0000
69,5000
70,0000
32 (2)
121 (1)
1 002 (2)
63,0000
76,0000
09:00:00 SHD
(SOHODEV)





(0,6420)
-
-

1 250 (1)
1 935 (1)
7 009 (2)
0,6440
0,6360
0,6340
0,6760
0,6780
0,6800
2 330 (1)
8 823 (1)
2 000 (1)
0,5780
0,7060
09:21:00 SOL
(SOLAR)
0,4940
0,4940
0,4940
0,4940
0,4540(#)
-0,80
-8,84
(0,4980)
1
-
1
0
2 000 (1)
16 550 (1)
1 500 (1)
0,4580
0,4560
0,4540
0,4940
0,4960
0,4980
42 713 (2)
32 795 (2)
1 990 (1)
0,4500
0,5450
09:00:00 SON
(SONEL)





(9,0000)
-
-

19 (2)
230 (1)
865 (1)
8,8500
8,8000
8,7500
9,1500
9,2000
9,4000
825 (1)
20 (1)
20 (2)
8,1000
9,9000
09:00:00 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
09:00:00 SPL0921
(SPL0921)





(99,9300)
-
-

-  (-)
-  (-)
-  (-)




-  (-)
-  (-)
-  (-)
94,9300
104,9300
09:00:00 STA1219
(STA1219)





(80,0000)
-
-

10 (1)
-  (-)
-  (-)
70,0000

80,0000

3 (1)
-  (-)
-  (-)
70,0000
90,0000
09:52:47 STX
(STALEXP)
3,2500
3,2350
3,2500
3,2350
3,2500(#)
-0,46
0,00
(3,2500)
6
-
5 255
17 041
500 (1)
399 (1)
10 000 (2)
3,2400
3,2350
3,2300
3,2500
3,2600
3,2750
529 (1)
250 (1)
1 400 (1)
2,9250
3,5750
09:59:00 STP
(STALPROD)
230,0000
227,0000
230,0000
230,0000
0,00

(230,0000)
10
-
170
39 020
15 (1)
67 (1)
104 (2)
228,0000
227,5000
227,0000
229,0000
230,0000
231,0000
13 (1)
39 (1)
55 (1)
207,0000
253,0000
09:12:37 STF
(STALPROFI)
7,3500
7,3500
7,3500
7,3500
0,00

(7,3500)
1
-
60
441
50 (1)
333 (1)
300 (1)
7,2500
7,1000
7,0500
7,3500
7,4000
7,5500
440 (1)
100 (1)
259 (1)
6,6500
8,0500
09:00:00 ZUK
(STAPORKOW)





(1,3000)
-
-

350 (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
09:48:06 SHG
(STARHEDGE)
0,6600
0,6450
0,6600
0,6600
3,94

(0,6350)
8
-
11 116
7 323
300 (1)
500 (1)
500 (1)
0,6500
0,6400
0,6300
0,6600
0,6700
0,6800
1 993 (1)
500 (1)
3 100 (1)
0,5750
0,6950
09:16:00 STL
(STELMET)



7,9000(#)

-1,25
(8,0000)
-
-

700 (2)
10 000 (1)
545 (1)
7,9000
7,8500
7,8000
-1,0000
8,0000
8,4000
100 (1)
2 400 (2)
1 000 (1)
7,2000
8,8000
09:54:57 SNX
(SUNEX)
7,4000
7,1800
7,6000
7,1800
7,4000(#)
-5,53
-2,63
(7,6000)
17
-
861
6 313
350 (2)
1 177 (2)
1 (1)
7,1200
7,1000
7,0400
7,1800
7,2000
7,3600
140 (1)
500 (1)
125 (1)
6,8400
8,3600
09:00:00 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
11,3000
11,8000
11,9000
750 (1)
68 (1)
857 (2)
10,7000
12,9000
09:42:23 SWD
(SWISSMED)
2,8400
2,8400
2,8500
2,8500
2,8400(#)
-1,72
-2,07
(2,9000)
2
-
2 080
5 927
320 (2)
200 (1)
200 (1)
2,8400
2,8200
2,8000
2,9900
3,0000
3,1000
2 000 (1)
2 000 (1)
2 000 (2)
2,6100
3,1900
09:23:34 SGN
(SYGNITY)
2,6000
2,5500
2,6000
2,5500
-1,54

(2,5900)
4
-
1 596
4 085
10 (1)
242 (1)
1 535 (1)
2,5500
2,5200
2,5000
2,6000
2,7400
2,7500
13 522 (1)
600 (1)
1 922 (1)
2,3400
2,8400
09:00:00 SNT
(SYNEKTIK)
14,3800
14,3800
14,3800
14,3800
14,3800(#)
0,00
0,00
(14,3800)
1
-
2
29
350 (2)
300 (1)
60 (1)
13,8200
13,8000
13,7800
14,3000
14,3800
14,4000
150 (1)
248 (1)
1 154 (3)
12,9600
15,8000
09:00:00 TNX
(TALANX)





(177,0000)
-
-

8 (1)
9 (1)
-  (-)
140,5000
138,5000
177,0000
179,0000
187,0000
49 (1)
4 (1)
14 (1)
159,3000
194,7000
09:02:27 TLX
(TALEX)
14,4000
14,4000
14,4000
14,4000
0,70

(14,3000)
1
-
2
29
30 (15)
730 (1)
82 (1)
13,8500
13,7000
13,0500
14,3500
14,4000
14,4500
696 (1)
636 (1)
896 (1)
12,9000
15,7000
08:30:00 TAR
(TARCZYNSKI)





(15,9000)
-
-

10 (1)
30 (1)
323 (1)
15,9000
15,1000
14,0000
16,9000
17,6000
17,9000
15 (1)
80 (1)
199 (1)
14,4000
17,4000
09:00:00 TMR
(TATRY)





(147,0000)
-
-

40 (1)
60 (1)
30 (1)
142,0000
141,0000
138,0000
146,0000
147,0000
148,0000
25 (1)
104 (2)
100 (1)
133,0000
161,0000
10:11:44 TPE
(TAURONPE)
1,6700
1,6400
1,6700
1,6430
1,6700(#)
-1,38
0,24
(1,6660)
181
-
366 383
605 270
4 720 (3)
6 000 (2)
6 410 (2)
1,6420
1,6410
1,6400
1,6430
1,6450
1,6460
14 806 (2)
27 081 (4)
12 462 (3)
1,5000
1,8320
09:00:00 TBL
(TBULL)
22,6000
22,6000
22,6000
22,6000
22,6000(#)
0,00
0,00
(22,6000)
1
-
2
45
334 (4)
100 (1)
370 (2)
22,6000
22,5000
22,2000
23,2000
23,3000
23,4000
335 (2)
322 (1)
370 (2)
20,4000
24,8000
09:00:00 TRR
(TERMOREX)





(0,8300)
-
-

11 (1)
25 (1)
50 (1)
0,8100
0,8000
0,7900
0,8280
0,8300
0,8900
186 (1)
64 (1)
110 (1)
0,7480
0,9120
09:00:00 TSG
(TESGAS)
2,4800
2,4800
2,4800
2,4800
2,4800(#)
0,00
0,00
(2,4800)
1
-
2
5
203 (1)
670 (1)
3 334 (1)
2,4400
2,4200
2,4000
2,4800
2,5000
2,5600
3 039 (3)
3 682 (2)
406 (1)
2,2400
2,7200
09:00:00 TIM
(TIM)
8,7600
8,7600
8,7600
8,7600
8,7600(#)
0,00
0,00
(8,7600)
1
-
8
70
369 (2)
895 (1)
670 (1)
8,4000
8,3800
8,3000
8,7600
8,7800
8,8000
607 (2)
855 (1)
847 (1)
7,9000
9,6200
09:03:47 TOR
(TORPOL)
7,2400
7,2400
7,2400
7,2400
7,2400(#)
-0,28
-0,28
(7,2600)
3
-
500
3 620
974 (5)
416 (2)
2 774 (5)
7,2400
7,2200
7,2000
7,2800
7,3000
7,3200
714 (1)
2 206 (2)
205 (1)
6,5400
7,9800
09:00:00 TOW
(TOWERINV)





(23,0000)
-
-

1 484 (2)
340 (1)
125 (1)
22,5000
22,3000
21,0000
23,0000
23,4000
24,0000
99 (1)
324 (1)
400 (1)
20,7000
25,3000
09:20:47 TOA
(TOYA)
4,4000
4,4000
4,4000
4,4000
-1,35

(4,4600)
1
-
3
13
1 819 (1)
350 (1)
4 770 (2)
4,3000
4,2800
4,2600
4,4000
4,4600
4,5000
1 497 (1)
1 700 (1)
60 (1)
4,0200
4,9000
10:06:33 TRK
(TRAKCJA)
1,9960
1,9960
2,1000
2,0350
1,9960(#)
0,49
-1,43
(2,0250)
36
-
60 340
122 879
110 (1)
23 600 (4)
2 100 (3)
2,0200
2,0100
2,0000
2,0250
2,0300
2,0500
256 (1)
5 829 (2)
350 (1)
1,8240
2,2250
09:00:00 TRN
(TRANSPOL)
3,0000
3,0000
3,0000
3,0000
3,0000(#)
4,90
4,90
(2,8600)
1
-
5
15
4 000 (1)
3 900 (1)
500 (1)
2,7750
2,7700
2,7500
2,9000
2,9050
3,0000
800 (1)
3 900 (1)
590 (1)
2,5750
3,1450