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 BNPPBSK0422 BPHFIZBI4 CFI E151129 ESB0725 FACPM20 FEUHU20 FMBKM20 FTENH20 GHJ0320 GTC0321 INTLADS05520 INTLCDR22517 INTLDOW20040 INTLJSW26104 INTLNOK02493 INTLPLA26435 INTLVOW15842 INTSDBK10306 INTSNAG07096 INTSPZU26849 IPOBENE3K KCH LMBSFIZ MCI0321 NTT OW20B202100 OW20D201900 OW20N201750 OW20O202350 OW20X201700 PEOH213 PKN0921 PRT RCDACAOPEN RCFL2PKO RCFL3EUH RCFL3SILVE2 RCFL4RDGB RCFL6NAG RCFS2NAG1 RCFS3HOT RCFS4LIGH RCFS6FW201 RCGNS020620 RCNIKAOPEN RCTLBPL1 RCTLTOTF2 RCWHTAOPEN SFS TAR VVD WZ0528
ostatnie notowanie: 20.02.2020
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 TAR
(TARCZYNSKI)
14,8000
14,8000
14,8000
14,8000
14,8000(#)
-1,33
-1,33
(15,0000)
1
-
90
1 332
135 (2)
-  (-)
-  (-)
14,5000

15,0000
15,5000
15,7000
602 (1)
92 (1)
329 (2)
13,5000
16,5000
17:30:00 TMR
(TATRY)





(155,0000)
-
-

72 (2)
26 (1)
20 (1)
150,0000
145,0000
140,0000
161,0000
163,0000
165,0000
5 (1)
10 (1)
12 (1)
140,0000
170,0000
17:30:00 TPE
(TAURONPE)
1,3970
1,3400
1,4000
1,3400
1,3400(#)
-4,08
-4,08
(1,3970)
2338
-
5 786 896
7 880 125
68 818 (28)
12 583 (2)
14 085 (3)
1,3400
1,3390
1,3380
1,3470
1,3480
1,3490
6 044 (2)
1 000 (1)
18 838 (3)
1,2580
1,5360
17:30:00 TBL
(TBULL)
19,8000
18,5000
20,1000
19,1000
19,1000(#)
-3,54
-3,54
(19,8000)
100
-
10 442
199 944
26 (1)
100 (1)
200 (2)
18,9000
18,7000
18,6500
19,1000
19,2000
19,3000
60 (1)
98 (1)
469 (2)
17,8500
21,7000
17:30:00 TRR
(TERMOREX)
0,9500
0,9500
0,9500
0,9500
0,00

(0,9500)
10
-
37
35
55 (1)
100 (1)
1 653 (2)
0,9200
0,9020
0,9000
0,9500
0,9900
1,0000
13 330 (1)
100 (1)
3 040 (2)
0,8560
1,0450
17:30:00 TSG
(TESGAS)
5,5500
5,2500
5,5500
5,3000
5,3000(#)
-2,75
-2,75
(5,4500)
44
-
17 817
95 184
503 (1)
2 897 (5)
5 716 (8)
5,3000
5,2500
5,2000
5,5000
5,5500
5,6000
4 942 (5)
2 280 (4)
3 611 (5)
4,9200
5,9500
17:30:00 TIM
(TIM)
12,8500
12,6000
13,1000
13,0000
13,0000(#)
0,39
0,39
(12,9500)
63
-
18 778
241 932
6 (1)
100 (1)
100 (1)
13,0000
12,9500
12,9000
13,1500
13,2000
13,2500
300 (1)
1 260 (3)
1 112 (2)
11,7000
14,2000
17:30:00 TOR
(TORPOL)
8,8600
8,5000
8,9200
8,6000
8,6000(#)
-3,15
-3,15
(8,8800)
123
-
29 466
256 433
480 (1)
116 (1)
150 (2)
8,6000
8,5600
8,5400
8,7000
8,8400
8,8600
1 000 (1)
250 (1)
587 (2)
8,0000
9,7600
17:30:00 TOW
(TOWERINV)
24,0000
24,0000
24,1000
24,1000
3,43

(23,3000)
3
-
170
4 095
48 (1)
340 (1)
68 (2)
23,5000
23,4000
23,3000
24,5000
25,0000
25,8000
310 (1)
300 (1)
105 (1)
21,0000
25,6000
17:30:00 TOA
(TOYA)
5,2500
5,2000
5,3000
5,2000
5,2500(#)
0,00
0,96
(5,2000)
15
-
3 105
16 198
310 (2)
1 600 (3)
1 000 (1)
5,2000
5,1500
5,1000
5,2500
5,3000
5,3500
379 (1)
886 (2)
2 855 (3)
4,6800
5,7000
17:30:00 TRK
(TRAKCJA)
1,6320
1,5660
1,6320
1,5720
1,5720(#)
-3,56
-3,56
(1,6300)
120
-
125 342
198 645
5 599 (7)
5 400 (4)
5 000 (2)
1,5700
1,5660
1,5640
1,5900
1,6000
1,6040
1 201 (1)
3 990 (1)
1 000 (1)
1,4680
1,7920
17:30:00 TRN
(TRANSPOL)
2,9950
2,9950
2,9950
2,9950
2,9950(#)
-0,17
-0,17
(3,0000)
5
-
355
1 063
675 (1)
507 (1)
360 (1)
2,9500
2,9100
2,9050
2,9950
3,0000
3,0250
3 640 (2)
10 010 (2)
492 (1)
2,7000
3,3000
17:30:00 TRIGONPP
(TRIGONPP)





(46,9900)
-
-

82 (1)
52 (1)
65 (1)
45,5100
45,5000
45,0000
47,0000
51,1000
61,1000
50 (1)
54 (1)
100 (1)
42,3000
51,6800
17:30:00 TRIGONPP1
(TRIGONPP1)





(45,5000)
-
-

48 (1)
69 (1)
51 (1)
45,5000
45,0000
43,1000
56,5000

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





(51,0000)
-
-

41 (1)
59 (1)
64 (1)
45,5000
43,2500
43,0000
48,0000
65,0000
12 (1)
8 (1)
-  (-)
45,9000
56,1000
17:30:00 TRIGONPP3
(TRIGONPP3)





(51,5100)
-
-

25 (1)
78 (1)
68 (1)
46,0000
45,5000
43,0000
48,2000

21 (1)
-  (-)
-  (-)
46,3600
56,6600
17:30:00 TRIGONPP4
(TRIGONPP4)





(49,2000)
-
-

25 (1)
59 (1)
55 (1)
47,0000
45,5000
45,1000
49,3000

21 (1)
-  (-)
-  (-)
44,2800
54,1200
17:30:00 TRIGONPP5
(TRIGONPP5)





(49,1000)
-
-

25 (1)
64 (1)
51 (1)
46,2000
45,5000
43,1000
48,4000

22 (1)
-  (-)
-  (-)
44,1900
54,0100
17:30:00 TRIGONPP6
(TRIGONPP6)





(53,0000)
-
-

74 (1)
30 (1)
54 (1)
45,5000
45,0000
43,0000


-  (-)
-  (-)
-  (-)
47,7000
58,3000
17:30:00 TRIGONPP7
(TRIGONPP7)





(47,0000)
-
-

56 (1)
30 (1)
56 (1)
45,5000
45,0000
44,6500
48,2000
95,0000
50 (1)
61 (1)
-  (-)
42,3000
51,7000
17:30:00 TRIGONPP8
(TRIGONPP8)





(45,5000)
-
-

40 (1)
100 (1)
60 (1)
47,0000
46,0000
45,5100
48,0000
48,9900
55,0000
40 (1)
167 (1)
2 080 (1)
40,9500
50,0500
17:30:00 TRI
(TRITON)





(2,0500)
-
-

3 805 (1)
3 900 (2)
4 856 (1)
2,0500
2,0200
1,9800
2,1500
2,1600
2,1700
3 650 (1)
800 (1)
90 (1)
1,8450
2,2500
17:30:00 TEN
(TSGAMES)
275,0000
261,5000
277,0000
269,5000
269,5000(#)
-1,46
-1,46
(273,5000)
821
-
22 018
5 937 167
94 (4)
205 (3)
233 (2)
269,5000
268,0000
267,0000
270,0000
270,5000
271,0000
149 (1)
35 (1)
325 (3)
246,5000
300,5000
17:30:00 TXM
(TXM)
0,1180
0,1175
0,1180
0,1175
0,1175(#)
2,62
2,62
(0,1145)
3
-
3 000
353
6 060 (1)
1 955 (1)
1 606 (1)
0,1010
0,1005
0,0650
0,1180
0,1300
0,1380
2 515 (1)
5 788 (1)
4 567 (1)
0,0974
0,1315
17:30:00 UCEDGDEERI0724
(UCEDGDEERI0724)





(1 039,5000)
-
-

100 (1)
-  (-)
-  (-)
1 024,2000



-  (-)
-  (-)
-  (-)

17:30:00 UCEXDGSD3E0824
(UCEXDGSD3E0824)





(1 028,5000)
-
-

100 (1)
-  (-)
-  (-)
1 011,9000



-  (-)
-  (-)
-  (-)

17:30:00 UCEXDTEGN0423
(UCEXDTEGN0423)





(1 063,9000)
-
-

48 (1)
-  (-)
-  (-)
1 050,4000



-  (-)
-  (-)
-  (-)

17:30:00 UCEXGSXKP0924
(UCEXGSXKP0924)





(1 017,8000)
-
-

50 (1)
-  (-)
-  (-)
1 002,8000



-  (-)
-  (-)
-  (-)

17:30:00 UCEXIBEX0421
(UCEXIBEX0421)





(118,3000)
-
-

1 500 (1)
-  (-)
-  (-)
117,5000

118,7000

1 500 (1)
-  (-)
-  (-)

17:30:00 UCEXSX50E0125
(UCEXSX50E0125)





(99,9000)
-
-

2 000 (1)
-  (-)
-  (-)
98,3500



-  (-)
-  (-)
-  (-)

17:30:00 UCEXSX7E0122
(UCEXSX7E0122)





(77,9000)
-
-

600 (1)
-  (-)
-  (-)
76,6000



-  (-)
-  (-)
-  (-)

17:30:00 UCXXSD3E1223
(UCXXSD3E1223)





(975,9000)
-
-

406 (1)
-  (-)
-  (-)
963,5000



-  (-)
-  (-)
-  (-)

17:30:00 ULM
(ULMA)
55,0000
54,0000
55,0000
54,5000
54,5000(#)
0,00
0,00
(54,5000)
6
-
173
9 421
147 (2)
182 (4)
20 (1)
54,0000
53,5000
52,5000
54,5000
55,0000
56,0000
95 (1)
23 (1)
617 (1)
49,2000
59,5000
17:30:00 ULG
(ULTGAMES)
21,7000
21,3000
21,8000
21,5000
21,6000(#)
-1,38
-0,92
(21,8000)
95
-
12 150
262 353
250 (2)
1 244 (4)
99 (1)
21,3500
21,3000
21,2500
21,5000
21,5500
21,6000
376 (1)
519 (1)
640 (3)
19,6200
23,9500
17:30:00 UNI0222
(UNI0222)
101,0000
101,0000
101,0000
101,0000
0,00

(101,0000)
1
-
30
3 030
61 (1)
50 (1)
-  (-)
100,0500
100,0000
101,0000
101,2900
213 (1)
49 (1)
-  (-)
96,0000
106,0000
17:30:00 UNI0621
(UNI0621)





(100,5000)
-
-

60 (2)
15 (1)
-  (-)
100,8000
100,0000
101,1900

107 (1)
-  (-)
-  (-)
95,5000
105,5000
17:30:00 UNI
(UNIBEP)
8,8600
8,8600
9,0400
9,0400
1,57

(8,9000)
13
-
739
6 651
10 (1)
11 (1)
12 (1)
8,9600
8,9200
8,9000
9,0400
9,0600
9,0800
78 (2)
987 (1)
991 (1)
8,0200
9,7800
17:30:00 UCG
(UNICREDIT)
60,0000
60,0000
60,0000
60,0000
0,00

(60,0000)
1
-
4
240
43 (1)
27 (1)
40 (1)
57,1000
57,0000
52,0000
60,0000
63,0000
64,9000
2 (1)
35 (1)
45 (1)
54,0000
66,0000
17:30:00 U2K
(UNIMA)
2,3800
2,3800
2,3800
2,3800
0,00

(2,3800)
2
-
120
286
200 (2)
130 (3)
500 (1)
2,3400
2,3200
2,3000
2,3800
2,4000
2,4400
1 258 (4)
1 590 (4)
950 (1)
2,1600
2,6000
17:30:00 UNT
(UNIMOT)
29,7000
29,4000
31,6000
30,5000
30,5000(#)
2,69
2,69
(29,7000)
158
-
19 949
612 809
260 (2)
315 (1)
600 (2)
30,4000
30,3000
30,2000
30,6000
30,7000
30,9000
200 (1)
1 000 (1)
400 (1)
26,8000
32,6000
17:30:00 URS
(URSUS)
0,8100
0,8020
0,8380
0,8120
0,8120(#)
2,01
2,01
(0,7960)
131
-
249 096
203 618
2 700 (3)
4 432 (2)
6 535 (3)
0,8100
0,8020
0,8010
0,8120
0,8270
0,8280
985 (1)
2 475 (2)
1 434 (2)
0,7170
0,8750
17:30:00 VTG
(VANTAGE)





(3,2800)
-
-

-  (-)
-  (-)
-  (-)




-  (-)
-  (-)
-  (-)

17:30:00 VTI
(VENTUREIN)
0,9600
0,9600
0,9600
0,9600
0,9600(#)
0,00
0,00
(0,9600)
6
-
37
36
2 000 (1)
10 078 (2)
5 (1)
0,8640
0,8600
0,2000
0,9100
0,9600
0,9900
8 250 (1)
1 933 (1)
1 600 (1)
0,8640
1,0550
17:30:00 VI10622
(VI10622)





(100,0000)
-
-

-  (-)
-  (-)
-  (-)




-  (-)
-  (-)
-  (-)
96,0000
104,0000
17:30:00 VID0221
(VID0221)





(100,5900)
-
-

10 (1)
-  (-)
-  (-)
99,5000

101,0000

5 (1)
-  (-)
-  (-)
95,5900
105,5900
17:30:00 VID1122
(VID1122)





(100,0000)
-
-

4 (1)
6 (1)
-  (-)
99,9000
99,8500
100,0000
101,5000
102,0000
75 (1)
5 (1)
5 (1)
95,0000
105,0000
17:30:00 VGO
(VIGOSYS)
464,0000
452,0000
464,0000
460,0000
464,0000(#)
-1,29
-0,43
(466,0000)
23
-
296
136 368
3 (1)
41 (4)
60 (6)
456,0000
452,0000
450,0000
460,0000
466,0000
468,0000
58 (2)
62 (1)
32 (1)
420,0000
510,0000
17:30:00 VIN0921
(VIN0921)





(100,0000)
-
-

10 (1)
-  (-)
-  (-)
100,0000



-  (-)
-  (-)
-  (-)
95,0000
105,0000
17:30:00 VIN
(VINDEXUS)
7,9800
7,9200
7,9800
7,9200
7,9800(#)
0,51
1,27
(7,8800)
3
-
1 015
8 082
574 (1)
331 (1)
1 027 (2)
7,8800
7,7200
7,7000
7,9800
8,0000
8,0600
785 (1)
3 037 (3)
147 (1)
7,1000
8,6600
17:30:00 VTL
(VISTAL)
1,8500
1,8500
2,0500
1,8800
1,8800(#)
-0,53
-0,53
(1,8900)
151
-
102 287
203 440
755 (1)
1 000 (1)
18 000 (1)
1,8800
1,8750
1,8700
1,8950
1,9150
1,9200
449 (1)
500 (1)
650 (1)
1,6650
2,0300