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 BNPPBSK0722 BOW CFI E151129 ENT FALRM20 FEURJ20 FMG FTPEZ20 GNB0321 HMI INTLADS13532 INTLDNP23531 INTLKGH29793 INTLPLA29744 INTLW2028647 INTSCCC23242 INTSEUR25700 INTSNOK08888 INTSSLV02345 INVCEEFIZ KPD LEN MBK1030 NET OW20D200980 OW20D202200 OW20F201050 OW20I202600 OW20P201525 OW20Q201250 OW20R202200 PBG0620 PGN PLY ZAP RCFL10LIGH RCFL2SUGA RCFL3GOLD1 RCFL3SUGA3 RCFL4SILVE2 RCFL6FW201 RCFS1OIL RCFS3BZW RCFS3PALL4 RCFS4PKN RCFS6GASO1 RCGCOMB0417 RCLCOFFAOPEN RCSBOAOPEN RCTSCOFF5 RON0522 SIE1135 TRN VVD0520 ZAM1127
ostatnie notowanie: 06.04.2020
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
17:30:00 RON0522
(RON0522)





(94,0000)
-
-

5 (1)
-  (-)
-  (-)
90,0000

94,6900
94,7000
95,9700
3 (1)
5 (1)
5 (1)
90,0000
98,0000
17:30:00 RON0720
(RON0720)
98,6000
98,5000
98,6000
98,5000
0,00

(98,5000)
4
-
15
1 478
5 (1)
10 (1)
-  (-)
98,5000
97,9000
99,4000
99,4500
100,0000
10 (1)
12 (1)
10 (1)
94,5000
102,5000
17:30:00 RON0820
(RON0820)
98,9000
98,9000
98,9000
98,9000
0,00

(98,9000)
2
-
7
692
9 (1)
10 (1)
5 (1)
98,9000
98,0100
98,0000
99,5000
100,2000
100,4500
10 (1)
10 (1)
22 (1)
94,9000
102,9000
17:30:00 RON
(RONSON)
0,7240
0,6820
0,7240
0,6820
0,7240(#)
-6,06
-0,28
(0,7260)
6
-
9 566
6 633
250 (1)
1 500 (1)
3 000 (1)
0,6820
0,6800
0,6780
0,7160
0,7180
0,7200
2 500 (1)
4 000 (1)
40 705 (2)
0,6540
0,7980
17:30:00 RPC
(ROPCZYCE)
18,9000
18,8000
19,0000
19,0000
18,9000(#)
1,33
0,80
(18,7500)
9
-
900
17 009
133 (1)
70 (1)
70 (2)
18,7000
18,6000
18,5000
19,0000
19,1000
19,2000
691 (1)
100 (1)
170 (3)
16,9000
20,6000
17:30:00 RBC
(RUBICON)
0,5000
0,4620
0,5050
0,4620
0,4620(#)
-7,60
-7,60
(0,5000)
4
-
53
25
-  (-)
-  (-)
-  (-)


0,5050
1,1000
1,4000
7 646 (1)
200 (1)
250 (1)
0,4500
0,5500
17:30:00 RVU
(RYVU)
44,9000
43,5000
46,0000
44,9000
44,9000(#)
2,28
2,28
(43,9000)
107
-
6 869
304 930
2 (1)
1 002 (2)
162 (1)
44,5000
44,3000
44,2000
44,9000
45,0000
45,5000
2 (1)
23 (1)
40 (1)
39,6000
48,2000
17:30:00 SA11131
(SA11131)





(100,0000)
-
-

-  (-)
-  (-)
-  (-)




-  (-)
-  (-)
-  (-)
95,0000
105,0000
17:30:00 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
17:30:00 SAF0720
(SAF0720)





(101,5000)
-
-

5 (1)
-  (-)
-  (-)
100,0000



-  (-)
-  (-)
-  (-)
96,5000
106,5000
17:30:00 SAK1131
(SAK1131)





(100,0000)
-
-

-  (-)
-  (-)
-  (-)




-  (-)
-  (-)
-  (-)
96,0000
104,0000
17:30:00 SAK1132
(SAK1132)





(100,0000)
-
-

-  (-)
-  (-)
-  (-)




-  (-)
-  (-)
-  (-)
95,0000
105,0000
17:30:00 SNK
(SANOK)
9,4000
9,1000
9,4000
9,2000
9,4000(#)
1,10
3,30
(9,1000)
52
-
15 321
141 727
150 (1)
330 (2)
781 (3)
9,2000
9,1600
9,1200
9,3000
9,3600
9,3800
4 098 (3)
184 (1)
342 (1)
8,2000
10,0000
17:30:00 SPL
(SANPL)
157,5000
157,5000
173,8000
172,9000
172,9000(#)
13,38
13,38
(152,5000)
2850
-
133 718
22 418 713
747 (2)
70 (1)
122 (2)
172,7000
172,6000
172,4000
172,9000
173,0000
173,3000
2 404 (4)
4 406 (6)
413 (3)
137,3000
167,7000
17:30:00 SAN
(SANTANDER)
10,1860
9,8900
10,1860
10,0800
10,0800(#)
1,00
1,00
(9,9800)
67
-
41 708
416 051
2 000 (1)
1 000 (1)
33 (1)
9,9800
9,9720
9,9500
10,0800
10,0900
10,1000
1 000 (1)
80 (1)
100 (1)
8,9820
10,9780
17:30:00 SNW
(SANWIL)
0,6500
0,6500
0,7150
0,7150
0,7150(#)
13,49
13,49
(0,6300)
22
-
33 070
22 322
11 332 (2)
16 400 (2)
3 000 (1)
0,6800
0,6700
0,6600
0,7150
0,7200
0,7300
892 (1)
11 888 (2)
7 927 (1)
0,5700
0,6900
17:30:00 SBK0923
(SBK0923)
67,2500
66,6600
67,2900
67,2300
67,2300(#)
1,10
1,10
(66,5000)
13
-
343
22 972
30 (1)
21 (1)
79 (1)
63,0500
62,6000
62,5600
67,2300
67,2400
67,2600
49 (1)
12 (1)
55 (1)
51,5000
81,5000
17:30:00 SBK1020 94,5000
94,5000
94,5000
94,5000
0,00

(94,5000)
2
-
21
1 985
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
17:30:00 SBR0325




(70,0000)
-
-

2 (1)
20 (1)
-  (-)
70,0000
50,0000
99,0000
100,0000
6 (1)
10 (1)
-  (-)
55,0000
85,0000
17:30:00 SBR0725




(85,0000)
-
-

2 (1)
16 (1)
6 (1)
70,0000
65,0000
52,0000
85,0000
95,0000
100,0000
100 (1)
100 (1)
10 (1)
75,0000
95,0000
17:30:00 SCH1128
(SCH1128)





(100,0000)
-
-

-  (-)
-  (-)
-  (-)




-  (-)
-  (-)
-  (-)
95,0000
105,0000
17:30:00 SCH1129
(SCH1129)





(100,0000)
-
-

-  (-)
-  (-)
-  (-)




-  (-)
-  (-)
-  (-)
95,0000
105,0000
17:30:00 SCH1130
(SCH1130)





(100,0000)
-
-

-  (-)
-  (-)
-  (-)




-  (-)
-  (-)
-  (-)
96,0000
104,0000
17:30:00 SCH1131
(SCH1131)





(100,0000)
-
-

-  (-)
-  (-)
-  (-)




-  (-)
-  (-)
-  (-)
95,0000
105,0000
17:30:00 SCH1132
(SCH1132)





(100,0000)
-
-

-  (-)
-  (-)
-  (-)




-  (-)
-  (-)
-  (-)
95,0000
105,0000
17:30:00 SCO
(SCOPAK)



0,0800(#)

0,00
(0,0800)
-
-

1 500 (1)
-  (-)
-  (-)
-1,0000

-1,0000
0,8800
1 780 (2)
588 (1)
-  (-)
0,0560
0,1040
17:30:00 SWG
(SECOGROUP)
14,4000
14,4000
15,0000
15,0000
14,4000(#)
4,90
0,70
(14,3000)
5
-
610
8 949
550 (1)
400 (1)
500 (1)
14,4000
14,0000
13,5000
14,9000
15,0000
15,6000
345 (1)
2 943 (5)
214 (4)
12,9000
15,7000
17:30:00 SEK
(SEKO)
8,4000
8,0000
8,4500
8,2500
8,4000(#)
1,85
3,70
(8,1000)
18
-
5 299
43 622
2 443 (3)
340 (2)
82 (1)
8,2000
8,1000
8,0500
8,4500
8,5500
8,6500
2 868 (4)
350 (1)
100 (1)
7,3000
8,9000
17:30:00 SEL
(SELENAFM)
14,0000
12,6000
14,0000
12,9000
12,9000(#)
3,61
3,61
(12,4500)
186
-
40 688
540 117
82 (2)
100 (1)
26 (1)
12,9000
12,8500
12,7500
13,0000
13,2500
13,3000
5 599 (5)
109 (1)
136 (2)
11,2500
13,6500
17:30:00 SLV
(SELVITA)
30,4000
30,4000
36,6000
35,5000
35,5000(#)
16,78
16,78
(30,4000)
263
-
28 959
963 163
300 (2)
315 (4)
381 (3)
35,3000
35,2000
35,0000
35,5000
36,0000
36,4000
205 (2)
844 (5)
656 (1)
27,4000
33,4000
17:30:00 SEN
(SERINUS)
0,3740
0,3600
0,3760
0,3760
0,3760(#)
1,62
1,62
(0,3700)
82
-
162 374
60 131
2 047 (1)
2 770 (1)
1 167 (1)
0,3700
0,3660
0,3640
0,3760
0,3780
0,3800
23 267 (3)
10 600 (2)
35 780 (6)
0,3340
0,4060
17:30:00 SES
(SESCOM)
16,2000
16,0000
16,5000
16,0000
0,00

(16,0000)
6
-
327
5 271
12 (1)
50 (1)
50 (1)
15,1000
15,0000
14,0000
16,0000
18,1000
19,0000
3 (1)
20 (1)
30 (1)
14,4000
17,6000
17:30:00 SET
(SETANTA)
6,7200
6,2000
7,6000
7,4800
7,4800(#)
8,41
8,41
(6,9000)
109
-
40 528
281 786
110 (1)
1 773 (2)
1 200 (1)
7,4000
7,3000
7,2600
7,4800
7,5000
7,5600
34 (1)
1 259 (2)
500 (1)
6,2200
7,5800
17:30:00 SFS
(SFINKS)
0,3200
0,3050
0,3300
0,3300
0,3300(#)
1,23
1,23
(0,3260)
27
-
99 182
31 145
42 (1)
1 000 (1)
18 549 (1)
0,3250
0,3200
0,3180
0,3300
0,3320
0,3400
271 (1)
3 000 (1)
5 831 (3)
0,2940
0,3580
17:30:00 SGEDESEP1124
(SGEDESEP1124)





(68,9800)
-
-

33 (1)
-  (-)
-  (-)
67,7100



-  (-)
-  (-)
-  (-)

17:30:00 SIC1133
(SIC1133)





(104,0000)
-
-

-  (-)
-  (-)
-  (-)




-  (-)
-  (-)
-  (-)
100,0000
108,0000
17:30:00 SID1131




(100,0000)
-
-

-  (-)
-  (-)
-  (-)




-  (-)
-  (-)
-  (-)
95,0000
105,0000
17:30:00 SID1133
(SID1133)





(108,0000)
-
-

-  (-)
-  (-)
-  (-)




-  (-)
-  (-)
-  (-)
104,0000
112,0000
17:30:00 SID1134
(SID1134)





(100,0000)
-
-

-  (-)
-  (-)
-  (-)




-  (-)
-  (-)
-  (-)
96,0000
104,0000
17:30:00 SIE1123
(SIE1123)





(104,0500)
-
-

-  (-)
-  (-)
-  (-)




-  (-)
-  (-)
-  (-)
99,0500
109,0500
17:30:00 SIE1125




(101,0000)
-
-

-  (-)
-  (-)
-  (-)




-  (-)
-  (-)
-  (-)
96,0000
106,0000
17:30:00 SIE1126




(110,0000)
-
-

-  (-)
-  (-)
-  (-)




-  (-)
-  (-)
-  (-)
105,0000
115,0000
17:30:00 SIE1127




(100,0000)
-
-

-  (-)
-  (-)
-  (-)




-  (-)
-  (-)
-  (-)
95,0000
105,0000
17:30:00 SIE1128




(100,0000)
-
-

-  (-)
-  (-)
-  (-)




-  (-)
-  (-)
-  (-)
95,0000
105,0000
17:30:00 SIE1129




(100,0000)
-
-

-  (-)
-  (-)
-  (-)




-  (-)
-  (-)
-  (-)
95,0000
105,0000
17:30:00 SIE1130




(100,0000)
-
-

-  (-)
-  (-)
-  (-)




-  (-)
-  (-)
-  (-)
95,0000
105,0000
17:30:00 SIE1131




(100,0000)
-
-

-  (-)
-  (-)
-  (-)




-  (-)
-  (-)
-  (-)
95,0000
105,0000
17:30:00 SIE1132




(110,0000)
-
-

-  (-)
-  (-)
-  (-)




-  (-)
-  (-)
-  (-)
105,0000
115,0000
17:30:00 SIE1133




(100,0000)
-
-

-  (-)
-  (-)
-  (-)




-  (-)
-  (-)
-  (-)
95,0000
105,0000
17:30:00 SIE1134




(100,0000)
-
-

-  (-)
-  (-)
-  (-)




-  (-)
-  (-)
-  (-)
95,0000
105,0000