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 Przejdz do strony: 06N ASE BNPPBSK0920 BPHFIZMLI CLE ECH EHG FATTH20 FFINH20 FMILM20 FTPEM20 GNB0220 HBS0421 INTLADS11635 INTLDAX00281 INTLEUR23895 INTLNDX23994 INTLPKN16303 INTLUSD21287 INTSCDR24802 INTSNAG04085 INTSSLV02352 IPOGPARPA KRI0320 LPP MDG OEX OW20I202300 OW20K191800 OW20O202700 OW20V192375 OW20X192400 PEO1027 PKN0420 PMA RCCORNAOPEN RCFL2EON RCFL2SZG RCFL3EUH RCFL3ROS RCFL4OIL2 RCFL6GOLD RCFS2DPW1 RCFS2WHT2 RCFS3LIGH2 RCFS4ESX RCFS5SILVE RCGETNA06222 RCLSOYAOPEN2 RCTHYAOPEN RCTLOIL0015 RCTSCBK3 RCTSSBO3 RON0522 STP UCEXSTOXX1221 WLB
ostatnie notowanie: 17.10.2019
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
09:00:00 RON0522
(RON0522)





(100,2800)
-
-

3 (1)
5 (1)
5 (1)
99,8700
99,8500
99,8300
100,2800
100,2900
100,3000
3 (1)
8 (1)
15 (1)

09:00:00 RON0720
(RON0720)





(100,7000)
-
-

2 (1)
3 (1)
10 (1)
100,2100
100,2000
100,0000
100,9800
100,9900
10 (1)
4 (1)
-  (-)

09:00:00 RON0820
(RON0820)





(100,4900)
-
-

2 (1)
12 (1)
5 (1)
100,0400
100,0300
100,0000
100,6400
100,7100
100,7200
4 (1)
36 (1)
13 (2)

09:00:00 RON
(RONSON)
0,8400
0,8400
0,8400
0,8400
0,8400(#)
0,00
0,00
(0,8400)
1
-
11
9
2 000 (1)
10 000 (2)
11 959 (2)
0,8300
0,8200
0,8100
0,8400
0,8450
0,8600
4 989 (2)
1 078 (1)
16 459 (3)
0,7600
0,9200
09:00:00 RPC
(ROPCZYCE)





(20,5000)
-
-

10 (1)
10 (1)
200 (2)
20,2000
20,1000
20,0000
20,5000
20,6000
20,7000
20 (1)
265 (3)
502 (3)
18,4500
22,5000
09:00:00 RBC
(RUBICON)
0,9580
0,9580
0,9580
0,9580
0,9580(#)
0,00
0,00
(0,9580)
1
-
2
2
100 (1)
60 (1)
8 253 (1)
0,9220
0,9200
0,9100
0,9580
0,9600
1,0000
403 (1)
8 335 (2)
1 (1)
0,8640
1,0500
09:34:33 RVU
(RYVU)
49,9000
49,5000
50,0000
49,5000
49,9000(#)
0,20
1,01
(49,4000)
16
-
4 826
240 799
35 (1)
20 (1)
204 (1)
49,4000
49,3000
49,2000
49,5000
50,0000
50,4000
107 (1)
30 (1)
50 (1)
44,5000
54,2000
09:00:00 SA11131
(SA11131)





(100,0000)
-
-

-  (-)
-  (-)
-  (-)




-  (-)
-  (-)
-  (-)
95,0000
105,0000
08:30:02 SGR
(SADOVAYA)



0,1500(#)

25,00
(0,1200)
-
-

201 252 (1)
2 000 (1)
100 708 (2)
0,1500
0,0500
0,0300
-1,0000
0,0100
0,0400
68 431 (29)
1 670 (2)
688 (1)
0,1020
0,1380
09:00:00 SAF0220
(SAF0220)





(100,0000)
-
-

5 (1)
-  (-)
-  (-)
99,5000

100,0000
101,0000
5 (1)
1 (1)
-  (-)
95,0000
105,0000
09:00:00 SAF0720
(SAF0720)





(102,0000)
-
-

5 (1)
-  (-)
-  (-)
100,0000

101,5000

1 (1)
-  (-)
-  (-)
97,0000
107,0000
09:00:00 SAK1131
(SAK1131)





(100,0000)
-
-

-  (-)
-  (-)
-  (-)




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





(100,0000)
-
-

-  (-)
-  (-)
-  (-)




-  (-)
-  (-)
-  (-)

09:09:26 SNK
(SANOK)
19,0000
19,0000
19,0000
19,0000
-3,06

(19,6000)
1
-
27
513
362 (5)
68 (1)
53 (1)
19,0000
18,9500
18,9000
19,6000
19,6500
19,7000
80 (1)
40 (1)
377 (2)
17,6500
21,5000
09:44:28 SPL
(SANPL)
298,0000
293,8000
298,0000
294,0000
298,0000(#)
-0,20
1,15
(294,6000)
27
-
358
105 826
80 (4)
44 (2)
55 (2)
294,0000
293,8000
293,6000
295,0000
295,2000
295,4000
94 (3)
126 (4)
28 (1)
265,2000
324,0000
09:00:00 SAN
(SANTANDER)
16,5400
16,5400
16,5400
16,5400
16,5400(#)
0,00
0,00
(16,5400)
1
-
3
50
32 (2)
67 (1)
73 (1)
16,5400
16,0000
15,8000
16,6100
17,0000
17,4000
192 (1)
120 (1)
30 (1)
14,8860
18,1940
09:00:00 SNW
(SANWIL)





(0,6000)
-
-

2 316 (1)
7 961 (1)
14 000 (1)
0,5800
0,5700
0,5600
0,6000
0,6050
0,6100
1 527 (1)
4 084 (1)
12 750 (1)
0,5400
0,6600
09:00:00 SAR
(SARE)





(4,2800)
-
-

1 774 (1)
2 800 (1)
2 000 (1)
4,2400
4,2000
3,6400
4,2800
4,4400
4,8400
1 069 (1)
1 690 (1)
1 550 (1)
3,8600
4,7000
09:00:00 SBK0923
(SBK0923)



90,9900(#)

0,00
(90,9900)
-
-

80 (1)
30 (1)
58 (1)
90,0500
90,0200
90,0100
90,9900
91,0000
91,5000
184 (1)
1 910 (3)
20 (1)
85,9900
95,9900
09:00:00 SWG
(SECOGROUP)





(15,0000)
-
-

694 (2)
3 500 (1)
300 (1)
14,4000
14,3000
13,8000
15,0000
15,8000
15,9000
514 (2)
396 (1)
748 (2)
13,5000
16,5000
09:00:00 SEK
(SEKO)
9,1500
9,1500
9,1500
9,1500
9,1500(#)
0,00
0,00
(9,1500)
2
-
36
329
1 360 (3)
130 (2)
150 (1)
8,8000
8,3500
8,3000
9,1500
9,2000
9,4500
152 (1)
1 030 (2)
650 (1)
8,2500
10,0000
09:23:54 SEL
(SELENAFM)
10,6000
10,6000
10,6000
10,6000
0,00

(10,6000)
1
-
150
1 590
350 (1)
1 300 (2)
134 (1)
10,4000
10,3000
10,2000
10,6000
10,7000
10,8000
51 (2)
239 (2)
1 322 (5)
9,5500
11,6000
09:47:53 SLV
(SELVITA)
21,8000
20,8000
21,8000
21,0000
21,8000(#)
0,00
3,81
(21,0000)
33
-
2 172
46 062
35 (1)
401 (2)
75 (1)
20,8000
20,6000
20,4100
21,0000
21,5200
21,6400
31 (1)
375 (1)
500 (1)
18,9000
23,1000
09:08:04 SEN
(SERINUS)
0,5950
0,5950
0,5950
0,5950
0,5950(#)
0,00
0,00
(0,5950)
1
-
2
1
1 731 (1)
22 494 (6)
28 490 (7)
0,5850
0,5800
0,5750
0,5950
0,6000
0,6050
8 129 (3)
74 985 (4)
22 555 (2)
0,5400
0,6500
09:00:00 SES
(SESCOM)





(27,2000)
-
-

5 (1)
295 (1)
100 (1)
27,0000
26,0000
25,0000
27,2000
28,0000
29,0000
280 (1)
3 (1)
10 (1)
24,6000
29,8000
09:29:19 SET
(SETANTA)
4,3400
4,0500
4,3600
4,0500
4,3500(#)
0,00
7,41
(4,0500)
17
-
3 330
13 755
246 (1)
1 795 (1)
1 875 (1)
4,0600
4,0500
4,0000
4,1900
4,2000
4,3000
87 (1)
2 571 (2)
350 (1)
3,6500
4,4500
09:00:00 SFS
(SFINKS)





(0,7900)
-
-

859 (1)
367 (1)
1 500 (1)
0,7500
0,7400
0,7300
0,7900
0,7960
0,7980
3 746 (2)
3 000 (1)
4 450 (1)
0,7120
0,8680
07:45:00 SGDDAXK0424
(SGDDAXK0424)





(104,3600)
-
-

-  (-)
-  (-)
-  (-)




-  (-)
-  (-)
-  (-)

09:05:52 SGSXKP0624
(SGSXKP0624)





(102,7000)
-
-

1 000 (1)
-  (-)
-  (-)
100,2300



-  (-)
-  (-)
-  (-)

09:00:00 SIC1133
(SIC1133)





(100,0000)
-
-

-  (-)
-  (-)
-  (-)




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





(108,0000)
-
-

-  (-)
-  (-)
-  (-)




-  (-)
-  (-)
-  (-)

09:00:00 SID1134
(SID1134)





(100,0000)
-
-

-  (-)
-  (-)
-  (-)




-  (-)
-  (-)
-  (-)

09:00:00 SIE1123
(SIE1123)





(104,0500)
-
-

-  (-)
-  (-)
-  (-)




-  (-)
-  (-)
-  (-)
99,0500
109,0500
09:00:00 SIE1135
(SIE1135)





(100,0000)
-
-

-  (-)
-  (-)
-  (-)




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





(100,0000)
-
-

-  (-)
-  (-)
-  (-)




-  (-)
-  (-)
-  (-)
95,0000
105,0000
09:35:16 SVRS
(SILVAIR-REGS)
6,9200
6,8000
6,9200
6,8000
-1,73

(6,9200)
25
-
84
574
52 (10)
43 (11)
1 250 (1)
6,6300
6,6200
6,5900
6,9190
6,9200
7,0000
2 514 (18)
5 891 (1)
26 (18)
6,2280
7,6120
09:29:32 SFG
(SILVANO)
9,8400
9,8400
9,8400
9,8400
2,07

(9,6400)
1
-
154
1 515
38 (1)
336 (2)
160 (1)
9,5400
9,5000
9,1600
9,8400
9,9200
9,9400
717 (1)
384 (1)
12 (1)
8,6800
10,6000
09:00:00 SME
(SIMPLE)
6,3000
6,3000
6,3000
6,3000
6,3000(#)
0,00
0,00
(6,3000)
1
-
5
32
330 (1)
1 250 (1)
1 500 (1)
6,1000
6,0500
6,0000
6,3000
6,3500
6,4000
1 388 (1)
1 200 (1)
693 (1)
5,7000
6,9000
09:29:24 SKH
(SKARBIEC)
17,0000
17,0000
17,1000
17,1000
0,00

(17,1000)
3
-
976
16 642
200 (1)
200 (1)
200 (1)
17,0000
16,9000
16,8000
17,2000
17,3500
17,4000
186 (2)
200 (1)
62 (1)
15,4000
18,8000
09:17:56 SKT
(SKOTAN)
0,7600
0,7600
0,7600
0,7600
0,8000(#)
0,00
5,26
(0,7600)
1
-
1 150
874
999 (1)
2 444 (1)
18 333 (3)
0,7600
0,7550
0,7500
0,7800
0,7900
0,7950
1 000 (1)
1 755 (1)
490 (1)
0,6850
0,8350
09:00:00 SKL
(SKYLINE)
0,6700
0,6700
0,6700
0,6700
0,6700(#)
0,00
0,00
(0,6700)
1
-
20
13
500 (1)
11 800 (1)
500 (1)
0,6500
0,6400
0,6300
0,6700
0,6800
0,6900
880 (1)
100 (1)
11 095 (2)
0,6050
0,7350
09:00:00 SLZ
(SLEEPZAG)
0,6800
0,6800
0,6800
0,6800
0,6800(#)
4,62
4,62
(0,6500)
1
-
20
14
13 000 (1)
-  (-)
-  (-)
0,6100

0,6600
0,6800
0,7100
12 000 (1)
630 (1)
749 (1)
0,5850
0,7150
09:00:00 SKA
(SNIEZKA)
70,0000
70,0000
70,0000
70,0000
70,0000(#)
-0,71
-0,71
(70,5000)
1
-
10
700
23 (3)
114 (4)
155 (2)
70,0000
69,0000
68,5000
71,5000
73,0000
73,5000
137 (2)
141 (2)
300 (2)
63,5000
77,5000
08:30:00 SHD
(SOHODEV)





(0,5700)
-
-

1 221 (1)
2 802 (1)
4 000 (2)
0,5400
0,5320
0,5300
0,5700
0,5760
0,5900
1 486 (1)
347 (1)
623 (2)
0,5140
0,6260
07:45:00 SOL
(SOLAR)





(0,7400)
-
-

-  (-)
-  (-)
-  (-)




-  (-)
-  (-)
-  (-)
0,6700
0,8100
09:00:00 SON
(SONEL)





(8,4000)
-
-

10 (1)
150 (1)
10 (1)
8,4000
8,3500
8,3000
8,5000
8,5500
8,6000
10 (1)
10 (1)
880 (1)
7,6000
9,2000
09:00:00 SPH
(SOPHARMA)





(10,0000)
-
-

29 (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)





(70,0000)
-
-

15 (2)
-  (-)
-  (-)
55,0000

84,0000

4 (1)
-  (-)
-  (-)
55,0000
85,0000
09:00:00 STX
(STALEXP)



3,2500(#)

0,46
(3,2350)
-
-

10 000 (1)
4 378 (3)
500 (2)
3,2400
3,2350
3,2300
3,2500
3,2750
3,2800
96 634 (4)
1 050 (1)
15 907 (3)
2,9150
3,5550