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)

09:00:00 RON0820
(RON0820)





(98,9000)
-
-

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

09:43:25 RON
(RONSON)
0,7160
0,7000
0,7800
0,7800
0,7160(#)
14,37
4,99
(0,6820)
14
-
76 150
55 538
125 861 (1)
500 (1)
1 500 (1)
0,7500
0,6900
0,6800
0,7800
0,7860
0,8060
450 (1)
8 000 (1)
560 (1)
0,6140
0,7500
09:09:09 RPC
(ROPCZYCE)
18,9000
18,9000
19,0000
19,0000
18,9000(#)
0,00
-0,53
(19,0000)
5
-
702
13 268
147 (2)
20 (1)
10 (1)
18,6000
18,5000
18,1500
18,9000
19,0000
19,2000
342 (1)
1 139 (2)
170 (3)
17,1000
20,9000
09:02:49 RBC
(RUBICON)
0,5050
0,5050
0,5050
0,5050
0,5050(#)
9,31
9,31
(0,4620)
1
-
2
1
434 (1)
16 256 (1)
-  (-)
0,5000
0,4620
0,5050
0,5100
1,1000
7 644 (1)
14 668 (1)
200 (1)
0,4160
0,5050
09:44:43 RVU
(RYVU)
45,2000
45,0000
45,7000
45,0000
45,2000(#)
0,22
0,67
(44,9000)
9
-
372
16 788
79 (1)
200 (1)
180 (1)
45,0000
44,4000
44,2000
45,5000
45,7000
45,8000
40 (1)
512 (1)
6 (1)
40,5000
49,3000
09:00:00 SA11131
(SA11131)





(100,0000)
-
-

-  (-)
-  (-)
-  (-)




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

-  (-)
-  (-)
-  (-)




-  (-)
-  (-)
-  (-)

09:48:49 SNK
(SANOK)
9,2800
9,2600
9,2800
9,2800
9,2800(#)
0,87
0,87
(9,2000)
21
-
3 781
35 084
16 (1)
380 (2)
1 215 (4)
9,2200
9,2000
9,1000
9,2800
9,3000
9,4000
215 (1)
2 148 (2)
600 (1)
8,2800
10,1000
09:52:33 SPL
(SANPL)
173,8000
173,8000
179,6000
176,4000
173,8000(#)
2,02
0,52
(172,9000)
623
-
22 429
3 952 432
99 (3)
336 (4)
30 (1)
175,5000
175,4000
175,3000
175,9000
176,0000
176,3000
55 (1)
358 (2)
100 (1)
155,7000
190,1000
09:52:36 SAN
(SANTANDER)
10,1800
10,1500
10,5600
10,5120
10,1800(#)
4,29
0,99
(10,0800)
59
-
14 013
144 384
550 (1)
2 500 (1)
572 (1)
10,5300
10,4940
10,4800
10,5400
10,5500
10,5600
100 (1)
100 (1)
100 (1)
9,0720
11,0880
09:43:53 SNW
(SANWIL)
0,7200
0,6850
0,7400
0,7400
0,6850(#)
3,50
-4,20
(0,7150)
9
-
13 980
10 034
1 000 (1)
16 400 (2)
600 (1)
0,6750
0,6700
0,5600
0,7400
0,7500
0,7700
15 063 (2)
14 276 (4)
1 000 (1)
0,6450
0,7850
09:00:00 SBK0923
(SBK0923)





(67,2300)
-
-

30 (1)
21 (1)
79 (1)
63,0500
62,6500
62,6100
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)
93,5500
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
09:00:00 SWG
(SECOGROUP)





(15,0000)
-
-

80 (1)
550 (1)
80 (1)
14,5000
14,4000
13,2000
14,9000
15,0000
15,5000
245 (1)
1 943 (4)
100 (1)
13,5000
16,5000
09:21:30 SEK
(SEKO)
8,4000
8,4000
8,4500
8,4500
2,42

(8,2500)
2
-
410
3 464
1 500 (1)
1 271 (3)
315 (1)
8,2000
8,1000
7,9000
8,4500
8,5000
8,5500
958 (2)
883 (1)
350 (1)
7,4500
9,0500
09:15:39 SEL
(SELENAFM)
13,4500
12,9000
13,4500
12,9000
13,4500(#)
0,00
4,26
(12,9000)
5
-
393
5 185
98 (1)
150 (1)
350 (2)
12,9000
12,6000
12,5000
13,3500
13,4000
13,4500
600 (2)
498 (3)
678 (4)
11,6500
14,1500
09:46:32 SLV
(SELVITA)
36,0000
35,9000
37,7000
36,6000
36,0000(#)
3,10
1,41
(35,5000)
50
-
3 165
115 785
60 (1)
118 (2)
1 272 (2)
37,0000
36,6000
36,4000
37,6000
37,7000
37,9000
231 (1)
138 (1)
200 (1)
32,0000
39,0000
09:39:19 SEN
(SERINUS)
0,3800
0,3800
0,3860
0,3800
0,3800(#)
1,06
1,06
(0,3760)
18
-
36 079
13 713
4 000 (1)
1 600 (1)
3 300 (1)
0,3760
0,3700
0,3620
0,3800
0,3820
0,3840
805 (1)
7 896 (2)
21 300 (2)
0,3400
0,4120
09:00:00 SES
(SESCOM)





(16,0000)
-
-

480 (1)
80 (1)
12 (1)
15,8000
15,5000
15,1000
16,5000
16,9000
18,1000
460 (1)
100 (1)
20 (1)
14,4000
17,6000
09:52:05 SET
(SETANTA)
7,5000
7,5000
8,0000
8,0000
7,5000(#)
6,95
0,27
(7,4800)
29
-
4 617
35 507
665 (1)
6 112 (2)
193 (2)
7,8000
7,7000
7,6000
8,0000
8,0400
8,1800
354 (1)
2 560 (1)
567 (1)
6,7400
8,2200
09:44:57 SFS
(SFINKS)
0,3370
0,3300
0,3500
0,3300
0,00

(0,3300)
12
-
20 927
7 199
2 750 (2)
1 646 (2)
41 022 (2)
0,3300
0,3200
0,3100
0,3400
0,3450
0,3480
3 000 (1)
100 000 (1)
700 (1)
0,2970
0,3630
09:05:00 SGEDESEP1124
(SGEDESEP1124)





(69,2100)
-
-

33 (1)
-  (-)
-  (-)
70,2200



-  (-)
-  (-)
-  (-)

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