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 BPHFIZMLI CLE ECH EHG FBASH20 FGBPH20 FMTBM20 FUSDM20 GNB0321 HMI INTLADS13532 INTLDAX12864 INTLGBU25106 INTLNKX00794 INTLPKN23655 INTLUSD24554 INTSDAX18952 INTSNAG07096 INTSSLV25015 IQP KRI1020 MAB MRC OLK1123 OW20I202600 OW20K191950 OW20R201800 OW20V192450 OW20X192550 PEOH210 PKN0921 PRM RCDGRAOPEN RCFL2GASO RCFL2VNA RCFL3GAMES RCFL3SAP1 RCFL4PGN RCFL6PALL RCFS2EAD RCFS3ACP RCFS3LXS RCFS4FW203 RCFS5SUGA1 RCGETNA1222 RCNDXAOPEN RCTLBPL RCTLOIL008 RCTSCOCO09 RCTSSILV13 RON SHG UCEXSX6P0823 WTN
ostatnie notowanie: 18.10.2019
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
17:30:00 RON
(RONSON)
0,8400
0,8400
0,8400
0,8400
0,8400(#)
0,00
0,00
(0,8400)
7
-
2 070
1 739
1 392 (3)
10 807 (2)
2 500 (1)
0,8300
0,8100
0,8000
0,8400
0,8450
0,8500
1 960 (1)
1 111 (2)
32 (1)
0,7600
0,9200
17:30:00 RPC
(ROPCZYCE)
20,6000
19,5000
20,6000
19,5000
19,5000(#)
-5,34
-5,34
(20,6000)
25
-
1 518
30 121
1 006 (3)
75 (2)
86 (1)
19,5000
19,3000
19,2000
19,9500
20,1000
20,2000
7 (1)
40 (2)
20 (1)
18,5500
22,6000
17:30:00 RBC
(RUBICON)
0,9100
0,9100
0,9600
0,9600
0,9100(#)
0,21
-5,01
(0,9580)
15
-
2 512
2 310
297 (1)
499 (1)
496 (1)
0,9200
0,9180
0,9160
0,9600
1,0000
1,0850
510 (1)
1 (1)
1 323 (1)
0,8640
1,0500
17:30:00 RVU
(RYVU)
49,5000
47,3000
49,5000
48,5000
48,5000(#)
2,32
2,32
(47,4000)
15
-
1 120
53 787
79 (2)
250 (2)
200 (1)
47,3000
47,2000
47,1000
48,5000
48,6000
49,0000
60 (2)
100 (1)
346 (4)
42,7000
52,0000
17:30:00 SA11131
(SA11131)





(100,0000)
-
-

-  (-)
-  (-)
-  (-)




-  (-)
-  (-)
-  (-)
95,0000
105,0000
17:30:00 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
17:30:00 SAF0220
(SAF0220)





(100,0000)
-
-

5 (1)
-  (-)
-  (-)
99,5000

100,0000
101,0000
5 (1)
1 (1)
-  (-)
95,0000
105,0000
17:30:00 SAF0720
(SAF0720)





(102,0000)
-
-

5 (1)
-  (-)
-  (-)
100,0000

101,5000

1 (1)
-  (-)
-  (-)
97,0000
107,0000
17:30:00 SAK1131
(SAK1131)





(100,0000)
-
-

-  (-)
-  (-)
-  (-)




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





(100,0000)
-
-

-  (-)
-  (-)
-  (-)




-  (-)
-  (-)
-  (-)
96,0000
104,0000
17:30:00 SNK
(SANOK)
19,4000
19,4000
19,4000
19,4000
2,11

(19,0000)
2
-
80
1 552
30 (1)
180 (2)
224 (2)
19,4000
19,1000
19,0500
19,6000
19,6500
19,7000
141 (2)
40 (1)
377 (2)
17,1000
20,9000
17:30:00 SPL
(SANPL)
297,4000
296,8000
299,8000
299,6000
299,6000(#)
-0,07
-0,07
(299,8000)
1022
-
129 705
38 837 057
5 301 (1)
740 (2)
12 014 (4)
299,6000
299,4000
299,0000
299,8000
300,0000
300,2000
1 359 (6)
2 566 (8)
1 368 (3)
270,0000
329,6000
17:30:00 SAN
(SANTANDER)
16,9000
16,9000
17,4000
17,4000
2,35

(17,0000)
7
-
252
4 304
40 (1)
12 (1)
100 (1)
16,6000
16,5400
15,8000
17,4000
17,5000
17,7000
821 (2)
1 405 (3)
100 (1)
15,3000
18,7000
17:30:00 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
1 427 (1)
4 084 (1)
12 750 (1)
0,5400
0,6600
17:30:00 SAR
(SARE)





(4,2800)
-
-

1 774 (1)
2 800 (1)
2 000 (1)
4,2400
4,2000
3,6400
4,3200
4,4400
4,8400
1 214 (1)
1 690 (1)
1 550 (1)
3,8600
4,7000
17:30:00 SBK0923
(SBK0923)
90,9900
90,9900
91,0000
91,0000
0,01

(90,9900)
4
-
280
25 478
50 (1)
60 (1)
49 (1)
90,2500
90,2000
90,1800
91,0000
91,5000
91,9900
1 799 (2)
20 (1)
69 (1)
85,9900
95,9900
17:30:00 SWG
(SECOGROUP)





(15,0000)
-
-

540 (1)
3 500 (1)
300 (1)
14,4000
14,3000
13,8000
14,9000
15,0000
15,9000
396 (1)
914 (3)
748 (2)
13,5000
16,5000
17:30:00 SEK
(SEKO)
8,8000
8,8000
8,8000
8,8000
-3,83

(9,1500)
2
-
370
3 256
100 (1)
990 (2)
445 (3)
8,8500
8,8000
8,3500
9,1500
9,2000
9,4500
152 (1)
1 030 (2)
1 150 (2)
8,2500
10,0000
17:30:00 SEL
(SELENAFM)
10,5000
10,5000
10,7000
10,6000
0,95

(10,5000)
12
-
666
6 994
276 (3)
292 (3)
702 (2)
10,5000
10,4000
10,3000
10,6000
10,7000
10,8000
143 (1)
691 (6)
627 (4)
9,4500
11,5000
17:30:00 SLV
(SELVITA)
20,8000
20,8000
21,3100
21,3000
21,3000(#)
0,00
0,00
(21,3000)
46
-
8 295
175 973
164 (1)
410 (2)
150 (1)
20,8000
20,6000
20,5000
21,3000
21,4500
21,5000
34 (1)
100 (1)
532 (3)
19,1700
23,4300
17:30:00 SEN
(SERINUS)
0,5950
0,5600
0,5950
0,5950
0,5950(#)
2,59
2,59
(0,5800)
87
-
169 535
97 988
7 930 (4)
4 000 (1)
18 751 (6)
0,5800
0,5750
0,5700
0,5950
0,6000
0,6050
26 337 (5)
82 241 (7)
2 555 (1)
0,5250
0,6350
17:30:00 SES
(SESCOM)





(27,2000)
-
-

5 (1)
100 (1)
70 (2)
27,0000
25,0000
24,0000
28,0000
29,0000
30,0000
3 (1)
10 (1)
126 (3)
24,6000
29,8000
17:30:00 SET
(SETANTA)
4,3500
4,2000
4,3500
4,3000
4,3500(#)
-1,15
0,00
(4,3500)
18
-
5 795
24 780
1 000 (1)
700 (2)
1 808 (1)
4,2500
4,1600
4,1500
4,3400
4,3500
4,3600
200 (1)
2 330 (5)
610 (1)
3,9200
4,7800
17:30:00 SFS
(SFINKS)
0,7840
0,7840
0,7840
0,7840
-0,76

(0,7900)
1
-
1
1
859 (1)
367 (1)
1 500 (1)
0,7500
0,7400
0,7300
0,7840
0,7860
0,7900
699 (1)
2 497 (1)
2 777 (1)
0,7120
0,8680
17:30:00 SGDDAXK0424
(SGDDAXK0424)





(104,3600)
-
-

-  (-)
-  (-)
-  (-)




-  (-)
-  (-)
-  (-)

17:30:00 SGSXKP0624
(SGSXKP0624)





(102,7700)
-
-

1 000 (1)
-  (-)
-  (-)
100,1900



-  (-)
-  (-)
-  (-)

17:30:00 SIC1133
(SIC1133)





(100,0000)
-
-

-  (-)
-  (-)
-  (-)




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





(108,0000)
-
-

-  (-)
-  (-)
-  (-)




-  (-)
-  (-)
-  (-)
103,0000
113,0000
17:30:00 SID1134
(SID1134)





(100,0000)
-
-

-  (-)
-  (-)
-  (-)




-  (-)
-  (-)
-  (-)
95,0000
105,0000
17:30:00 SIE1123
(SIE1123)





(104,0500)
-
-

-  (-)
-  (-)
-  (-)




-  (-)
-  (-)
-  (-)
100,0500
108,0500
17:30:00 SIE1135
(SIE1135)





(100,0000)
-
-

-  (-)
-  (-)
-  (-)




-  (-)
-  (-)
-  (-)
96,0000
104,0000
17:30:00 SIL1133
(SIL1133)





(100,0000)
-
-

-  (-)
-  (-)
-  (-)




-  (-)
-  (-)
-  (-)
95,0000
105,0000
17:30:00 SVRS
(SILVAIR-REGS)
6,8800
6,8800
6,8800
6,8800
6,8800(#)
0,00
0,00
(6,8800)
14
-
51
351
900 (1)
52 (10)
43 (11)
6,6500
6,6300
6,6200
6,8800
6,9190
7,0000
2 840 (1)
1 264 (17)
26 (18)
6,1920
7,5680
17:30:00 SFG
(SILVANO)





(9,8400)
-
-

40 (1)
336 (2)
160 (1)
9,6000
9,5000
9,1600
9,9800
10,0000
10,1000
384 (1)
494 (2)
190 (1)
8,8600
10,8000
17:30:00 SME
(SIMPLE)
6,3000
6,3000
6,3000
6,3000
6,3000(#)
0,00
0,00
(6,3000)
2
-
302
1 903
330 (1)
1 250 (1)
1 500 (1)
6,1000
6,0500
6,0000
6,3000
6,3500
6,4000
1 086 (1)
1 200 (1)
693 (1)
5,7000
6,9000
17:30:00 SKH
(SKARBIEC)
17,0000
16,9000
17,5000
17,3000
1,76

(17,0000)
8
-
345
5 932
92 (2)
165 (2)
200 (1)
17,0000
16,9000
16,8000
17,3000
17,3500
17,4500
400 (1)
200 (1)
300 (1)
15,3000
18,7000
17:30:00 SKT
(SKOTAN)
0,7700
0,7400
0,8000
0,7500
0,7500(#)
-1,96
-1,96
(0,7650)
38
-
47 511
35 794
1 521 (1)
9 908 (3)
2 000 (1)
0,7400
0,7350
0,7300
0,7500
0,7550
0,7600
5 018 (2)
1 959 (1)
1 455 (1)
0,6900
0,8400
17:30:00 SKL
(SKYLINE)
0,6700
0,6700
0,6700
0,6700
0,6700(#)
0,00
0,00
(0,6700)
1
-
20
13
500 (1)
500 (1)
10 000 (1)
0,6500
0,6300
0,6200
0,6700
0,6800
0,6900
860 (1)
100 (1)
150 (1)
0,6050
0,7350
17:30:00 SLZ
(SLEEPZAG)
0,6750
0,6750
0,6750
0,6750
0,6750(#)
-0,74
-0,74
(0,6800)
1
-
20
14
13 000 (1)
-  (-)
-  (-)
0,6100

0,6600
0,6750
0,6800
12 000 (1)
9 149 (1)
630 (1)
0,6150
0,7450
17:30:00 SKA
(SNIEZKA)
73,0000
71,0000
73,0000
71,0000
73,0000(#)
0,00
2,82
(71,0000)
9
-
53
3 799
12 (1)
11 (1)
158 (5)
71,0000
70,5000
70,0000
72,5000
73,0000
73,5000
27 (1)
140 (2)
300 (2)
64,0000
78,0000
17:30:00 SHD
(SOHODEV)
0,5400
0,5400
0,5400
0,5400
0,5400(#)
-4,93
-4,93
(0,5680)
6
-
101
55
2 120 (2)
2 802 (1)
4 000 (2)
0,5400
0,5320
0,5300
-1,0000
0,5680
0,5700
1 (1)
201 (1)
1 486 (1)
0,5120
0,6240
17:30:00 SOL
(SOLAR)





(0,7400)
-
-

-  (-)
-  (-)
-  (-)




-  (-)
-  (-)
-  (-)
0,6700
0,8100
17:30:00 SON
(SONEL)





(8,3500)
-
-

30 (1)
10 (1)
400 (1)
8,3500
8,3000
8,2000
8,5000
8,5500
8,9000
10 (1)
10 (1)
200 (1)
7,5500
9,1500
17:30:00 SPH
(SOPHARMA)





(10,0000)
-
-

1 000 (1)
-  (-)
-  (-)
0,0100

10,0000
10,5000
36,0000
344 (1)
182 (2)
280 (1)
9,0000
11,0000
17:30:00 SPL0921
(SPL0921)





(99,9300)
-
-

-  (-)
-  (-)
-  (-)




-  (-)
-  (-)
-  (-)
94,9300
104,9300
17:30:00 STA1219
(STA1219)





(70,0000)
-
-

15 (2)
-  (-)
-  (-)
55,0000

84,0000

4 (1)
-  (-)
-  (-)
55,0000
85,0000
17:30:00 STX
(STALEXP)
3,2400
3,2400
3,2500
3,2500
3,2400(#)
0,31
0,00
(3,2400)
21
-
67 657
219 653
2 500 (1)
500 (2)
920 (1)
3,2350
3,2300
3,2250
3,2450
3,2500
3,2700
7 000 (1)
40 778 (4)
635 (1)
2,9200
3,5600
17:30:00 STP
(STALPROD)
223,5000
221,0000
224,0000
224,0000
224,0000(#)
0,22
0,22
(223,5000)
37
-
419
93 328
30 (1)
10 (1)
31 (2)
222,5000
221,0000
220,5000
224,0000
224,5000
225,5000
179 (3)
15 (1)
20 (1)
201,5000
245,5000
17:30:00 STF
(STALPROFI)
7,2000
7,2000
7,2000
7,2000
0,00

(7,2000)
1
-
27
194
100 (1)
333 (1)
1 100 (1)
7,1000
7,0500
7,0000
7,2000
7,2500
7,3000
645 (2)
444 (1)
280 (1)
6,5000
7,9000
17:30:00 ZUK
(STAPORKOW)
1,3800
1,3700
1,4400
1,3700
1,3800(#)
-0,72
0,00
(1,3800)
10
-
19 061
26 475
6 000 (1)
160 (1)
51 (1)
1,2600
1,2500
1,2000
1,3600
1,3700
1,4400
6 000 (1)
5 940 (1)
4 610 (2)
1,2500
1,5100