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 ASE BNPPBSK0422 BOS CEZ DVL0523 ENI FACPZ20 FEURH21 FMF0624 FTPEU20 GNB0221 HRS INTLADS13409 INTLDNP23523 INTLKGH29785 INTLPKO29413 INTLW2028639 INTSBND25148 INTSEUD29132 INTSNKX28217 INTSSLV02279 INTSW2028480 KOS1133 LCC1022 MBK1028 NNG OW20C211900 OW20D202175 OW20F201000 OW20I202500 OW20P201500 OW20Q201200 OW20R202150 PBG PGL1127 PIW PS1024 RCFL10GOLD1 RCFL2SOY RCFL3GOLD RCFL3SUGA2 RCFL4SILVE1 RCFL6CORN RCFS1NAG RCFS3BPL RCFS3PALL3 RCFS4PGN RCFS6FW201 RCGCOMB0221 RCLCOAOPEN RCSAEAOPEN RCTSCOFF4 RON0521 SIE1134 TRK VTG1022 ZAM1126
ostatnie notowanie: 07.04.2020
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
09:00:00 RON0521
(RON0521)





(96,4000)
-
-

11 (1)
12 (1)
-  (-)
96,0000
95,0000
97,4000
100,0000
11 (1)
11 (1)
-  (-)
91,4000
101,4000
09:00:00 RON0522
(RON0522)





(94,0000)
-
-

-  (-)
-  (-)
-  (-)


94,6900
94,7000
95,9700
3 (1)
5 (1)
5 (1)

09:00:00 RON0720
(RON0720)





(98,5000)
-
-

10 (1)
5 (1)
10 (1)
99,0000
98,5000
97,9400
99,4400
99,4500
100,0000
10 (1)
12 (1)
10 (1)

11:25:52 RON0820
(RON0820)
99,0000
99,0000
99,0000
99,0000
0,10

(98,9000)
1
-
10
990
5 (1)
9 (1)
10 (1)
99,0000
98,9000
98,1000
99,6000
100,2000
100,4500
10 (1)
10 (1)
22 (1)

11:19:40 RON
(RONSON)
0,7160
0,7000
0,7800
0,7600
0,7160(#)
11,44
4,99
(0,6820)
21
-
85 639
62 710
119 872 (1)
11 000 (1)
500 (1)
0,7500
0,7300
0,6900
0,7600
0,7780
0,7800
3 500 (1)
4 000 (1)
12 079 (3)
0,6140
0,7500
11:01:12 RPC
(ROPCZYCE)
18,9000
18,6000
19,0000
18,6000
18,9000(#)
-2,11
-0,53
(19,0000)
11
-
1 394
26 243
20 (1)
465 (2)
10 (1)
18,5000
18,2500
18,1500
18,9000
19,0000
19,1500
316 (2)
1 139 (2)
395 (1)
17,1000
20,9000
11:02:56 RBC
(RUBICON)
0,5050
0,5000
0,5050
0,5000
0,5050(#)
8,23
9,31
(0,4620)
3
-
436
218
16 256 (1)
-  (-)
-  (-)
0,4620

0,4900
0,5050
0,5100
740 (1)
7 644 (1)
14 668 (1)
0,4160
0,5050
11:38:13 RVU
(RYVU)
45,2000
43,2000
45,7000
44,0000
45,2000(#)
-2,00
0,67
(44,9000)
46
-
2 171
95 286
170 (3)
465 (5)
320 (2)
43,6000
43,5000
43,2000
44,0000
44,8000
45,3000
44 (1)
170 (1)
200 (1)
40,5000
49,3000
09:00:00 SA11131
(SA11131)





(100,0000)
-
-

-  (-)
-  (-)
-  (-)




-  (-)
-  (-)
-  (-)
95,0000
105,0000
11:30:00 SGR
(SADOVAYA)



0,0100(#)

-91,67
(0,1200)
-
-

2 388 (1)
100 000 (1)
1 (1)
0,1600
0,0300
0,0100
-1,0000
0,0100
0,0400
183 782 (31)
4 520 (4)
688 (1)
0,1020
0,1380
09:00:00 SAF0720
(SAF0720)





(101,5000)
-
-

5 (1)
-  (-)
-  (-)
100,0000



-  (-)
-  (-)
-  (-)
96,5000
106,5000
09:00:00 SAK1131
(SAK1131)





(100,0000)
-
-

-  (-)
-  (-)
-  (-)




-  (-)
-  (-)
-  (-)
95,0000
105,0000
09:00:00 SAK1132
(SAK1132)





(100,0000)
-
-

-  (-)
-  (-)
-  (-)




-  (-)
-  (-)
-  (-)

11:29:43 SNK
(SANOK)
9,2800
9,2000
9,2800
9,2800
9,2800(#)
0,87
0,87
(9,2000)
55
-
9 257
85 867
500 (1)
100 (1)
1 165 (3)
9,2200
9,2000
9,1000
9,2800
9,3000
9,4000
182 (1)
2 148 (2)
600 (1)
8,2800
10,1000
11:37:37 SPL
(SANPL)
173,8000
173,8000
181,2000
177,5000
173,8000(#)
2,66
0,52
(172,9000)
1391
-
48 667
8 658 705
213 (5)
65 (2)
30 (1)
177,6000
177,5000
177,1000
177,9000
178,0000
178,2000
751 (2)
3 010 (2)
196 (5)
155,7000
190,1000
11:38:49 SAN
(SANTANDER)
10,1800
10,1500
10,7000
10,4000
10,1800(#)
3,17
0,99
(10,0800)
114
-
24 078
250 757
4 937 (1)
2 500 (1)
279 (2)
10,4000
10,2780
10,2000
10,5500
10,5800
10,5900
98 (1)
175 (1)
2 500 (1)
9,0720
11,0880
11:17:15 SNW
(SANWIL)
0,7200
0,6850
0,7400
0,7000
0,6850(#)
-2,10
-4,20
(0,7150)
10
-
17 980
12 834
11 100 (1)
289 (1)
1 000 (1)
0,7000
0,6800
0,6750
0,7350
0,7400
0,7500
5 535 (1)
17 063 (3)
14 926 (5)
0,6450
0,7850
09:00:00 SBK0923
(SBK0923)





(67,2300)
-
-

79 (1)
30 (1)
21 (1)
63,0600
63,0500
62,5500
67,2500
67,2600
68,8000
49 (1)
55 (1)
139 (1)
52,2300
82,2300
09:00:00 SBK1020




(94,5000)
-
-

5 (1)
5 (2)
5 (1)
94,0000
93,5000
91,0000
97,9500
98,0000
99,0000
10 (1)
84 (1)
10 (1)
89,5000
99,5000
09:00:00 SBR0325




(70,0000)
-
-

2 (1)
20 (1)
-  (-)
70,0000
50,0000
99,0000
100,0000
6 (1)
10 (1)
-  (-)
55,0000
85,0000
09:00:00 SBR0725




(85,0000)
-
-

16 (1)
6 (1)
-  (-)
65,0000
52,0000
85,0000
95,0000
100,0000
100 (1)
100 (1)
10 (1)
75,0000
95,0000
09:00:00 SCH1128
(SCH1128)





(100,0000)
-
-

-  (-)
-  (-)
-  (-)




-  (-)
-  (-)
-  (-)
95,0000
105,0000
09:00:00 SCH1129
(SCH1129)





(100,0000)
-
-

-  (-)
-  (-)
-  (-)




-  (-)
-  (-)
-  (-)
95,0000
105,0000
09:00:00 SCH1130
(SCH1130)





(100,0000)
-
-

-  (-)
-  (-)
-  (-)




-  (-)
-  (-)
-  (-)

09:00:00 SCH1131
(SCH1131)





(100,0000)
-
-

-  (-)
-  (-)
-  (-)




-  (-)
-  (-)
-  (-)
95,0000
105,0000
09:00:00 SCH1132
(SCH1132)





(100,0000)
-
-

-  (-)
-  (-)
-  (-)




-  (-)
-  (-)
-  (-)
95,0000
105,0000
08:30:00 SCO
(SCOPAK)





(0,0800)
-
-

-  (-)
-  (-)
-  (-)


-1,0000
0,8800
1 500 (1)
588 (1)
-  (-)
0,0560
0,1040
11:08:41 SWG
(SECOGROUP)
14,8000
14,8000
14,8000
14,8000
-1,33

(15,0000)
1
-
100
1 480
30 (1)
550 (1)
198 (2)
14,5000
14,4000
14,2000
14,8000
14,9000
15,0000
150 (1)
745 (2)
1 943 (4)
13,5000
16,5000
10:49:00 SEK
(SEKO)
8,4000
8,1500
8,4500
8,1500
-1,21

(8,2500)
5
-
1 020
8 615
1 490 (1)
1 271 (3)
315 (1)
8,1500
8,1000
7,9000
8,4500
8,5000
8,5500
368 (2)
883 (1)
1 850 (2)
7,4500
9,0500
11:17:40 SEL
(SELENAFM)
13,4500
12,5000
13,4500
12,9000
13,4500(#)
0,00
4,26
(12,9000)
18
-
2 134
27 619
167 (1)
244 (1)
80 (1)
12,9000
12,5000
12,4500
13,0000
13,3000
13,3500
1 940 (5)
1 247 (3)
600 (2)
11,6500
14,1500
11:37:51 SLV
(SELVITA)
36,0000
35,9000
37,7000
36,9000
36,0000(#)
3,94
1,41
(35,5000)
94
-
8 802
322 860
30 (1)
2 (1)
30 (1)
36,3000
36,2000
36,1000
36,8000
36,9000
37,0000
100 (1)
190 (1)
300 (1)
32,0000
39,0000
11:23:52 SEN
(SERINUS)
0,3800
0,3760
0,3900
0,3840
0,3800(#)
2,13
1,06
(0,3760)
40
-
123 134
47 341
4 450 (1)
11 039 (2)
3 996 (1)
0,3840
0,3820
0,3760
0,3900
0,3920
0,3940
9 798 (2)
10 700 (2)
752 (1)
0,3400
0,4120
10:02:00 SES
(SESCOM)
15,8000
15,8000
15,8000
15,8000
-1,25

(16,0000)
1
-
326
5 151
100 (1)
154 (1)
80 (1)
16,0000
15,8000
15,5000
16,5000
16,9000
18,1000
460 (1)
100 (1)
20 (1)
14,4000
17,6000
11:39:46 SET
(SETANTA)
7,5000
7,5000
8,0400
7,9800
7,5000(#)
6,68
0,27
(7,4800)
45
-
8 471
65 929
127 (1)
1 000 (1)
500 (1)
7,8200
7,8000
7,7400
7,9800
8,0000
8,0200
1 168 (1)
1 681 (4)
133 (1)
6,7400
8,2200
10:34:25 SFS
(SFINKS)
0,3370
0,3300
0,3500
0,3480
5,45

(0,3300)
16
-
25 427
8 741
2 750 (2)
1 646 (2)
40 000 (1)
0,3300
0,3200
0,3140
0,3480
0,3500
0,3580
6 000 (1)
6 706 (4)
3 100 (1)
0,2970
0,3630
09:05:00 SGEDESEP1124
(SGEDESEP1124)





(69,2100)
-
-

33 (1)
-  (-)
-  (-)
69,9900



-  (-)
-  (-)
-  (-)

09:00:00 SIC1133
(SIC1133)





(104,0000)
-
-

-  (-)
-  (-)
-  (-)




-  (-)
-  (-)
-  (-)
99,0000
109,0000
09:00:00 SID1131




(100,0000)
-
-

-  (-)
-  (-)
-  (-)




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





(108,0000)
-
-

-  (-)
-  (-)
-  (-)




-  (-)
-  (-)
-  (-)

09:00:00 SID1134
(SID1134)





(100,0000)
-
-

-  (-)
-  (-)
-  (-)




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





(104,0500)
-
-

-  (-)
-  (-)
-  (-)




-  (-)
-  (-)
-  (-)

09:00:00 SIE1125




(101,0000)
-
-

-  (-)
-  (-)
-  (-)




-  (-)
-  (-)
-  (-)
96,0000
106,0000
09:00:00 SIE1126




(110,0000)
-
-

-  (-)
-  (-)
-  (-)




-  (-)
-  (-)
-  (-)
105,0000
115,0000
09:00:00 SIE1127




(100,0000)
-
-

-  (-)
-  (-)
-  (-)




-  (-)
-  (-)
-  (-)
95,0000
105,0000
09:00:00 SIE1128




(100,0000)
-
-

-  (-)
-  (-)
-  (-)




-  (-)
-  (-)
-  (-)
95,0000
105,0000
09:00:00 SIE1129




(100,0000)
-
-

-  (-)
-  (-)
-  (-)




-  (-)
-  (-)
-  (-)
95,0000
105,0000
09:00:00 SIE1130




(100,0000)
-
-

-  (-)
-  (-)
-  (-)




-  (-)
-  (-)
-  (-)
95,0000
105,0000
09:00:00 SIE1131




(100,0000)
-
-

-  (-)
-  (-)
-  (-)




-  (-)
-  (-)
-  (-)
95,0000
105,0000
09:00:00 SIE1132




(110,0000)
-
-

-  (-)
-  (-)
-  (-)




-  (-)
-  (-)
-  (-)
105,0000
115,0000
09:00:00 SIE1133




(100,0000)
-
-

-  (-)
-  (-)
-  (-)




-  (-)
-  (-)
-  (-)
95,0000
105,0000