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 BNPPBSK0323 BRS CPD DS1029 ENG FACPU20 FEUHZ20 FMBKZ20 FTPEM20 GNB0124 HEL INTLADS13086 INTLDNP23457 INTLKGH29397 INTLPKO29405 INTLW2028621 INTSBND25130 INTSEUD22194 INTSNKX27094 INTSPZU26849 INTSW2028472 KST LCC1020 MBHPE17 MVP1222 OW20C211700 OW20D202125 OW20E202450 OW20I202300 OW20P201450 OW20Q201100 OW20R202050 PAT PGE0529 PL11130 PS0424 RCEWIGEX0721 RCFL2SILVE RCFL3GASO RCFL3SOY RCFL4RDGB RCFL6COFF2 RCFS1GOLD RCFS3BMW RCFS3PALL1 RCFS4PALL4 RCFS6COPP1 RCGBSK0621B RCGZEBSH1120 RCRTPE1220 RCTSCOFF2 ROB0723 SIE1132 TOW VTG0521 ZAM1124
ostatnie notowanie: 03.04.2020
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 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
17:30:00 SIE1135
(SIE1135)





(100,0000)
-
-

-  (-)
-  (-)
-  (-)




-  (-)
-  (-)
-  (-)
95,0000
105,0000
17:30:00 SIL1133
(SIL1133)





(100,0000)
-
-

-  (-)
-  (-)
-  (-)




-  (-)
-  (-)
-  (-)
98,0000
102,0000
17:30:00 SVRS
(SILVAIR-REGS)
2,3000
2,3000
2,3000
2,3000
0,00

(2,3000)
5
-
16
37
4 000 (1)
-  (-)
-  (-)
2,0695

2,3000
2,3005
2,5300
19 (1)
20 (5)
4 000 (1)
2,0700
2,5300
17:30:00 SFG
(SILVANO)





(6,7000)
-
-

250 (1)
1 307 (3)
100 (1)
6,3000
6,2000
5,5000
6,7000
6,7800
7,2000
221 (1)
246 (2)
200 (1)
6,0400
7,3600
17:30:00 SME
(SIMPLE)
6,8500
6,8500
6,9000
6,9000
6,8500(#)
0,00
-0,72
(6,9000)
9
-
281
1 936
1 300 (2)
200 (1)
150 (1)
6,6000
6,5000
6,4000
7,2500
7,3000
7,3500
400 (1)
198 (1)
170 (1)
6,2500
7,5500
17:30:00 SKH
(SKARBIEC)
14,3000
14,0000
14,7000
14,5000
14,5000(#)
3,57
3,57
(14,0000)
20
-
1 307
18 798
55 (1)
10 (1)
185 (2)
14,1500
14,1000
14,0500
14,5000
14,7000
14,8000
514 (2)
169 (3)
67 (1)
12,6000
15,4000
17:30:00 SKT
(SKOTAN)
1,0800
1,0500
1,3000
1,2500
1,2500(#)
18,48
18,48
(1,0550)
303
-
591 318
683 429
5 302 (2)
1 000 (1)
2 000 (1)
1,2100
1,2000
1,1850
1,2500
1,2600
1,3000
3 848 (1)
400 (1)
900 (1)
1,0700
1,3000
17:30:00 SKL
(SKYLINE)
0,6900
0,6900
0,6900
0,6900
0,6900(#)
0,00
0,00
(0,6900)
1
-
20
14
200 (1)
200 (1)
419 (1)
0,6600
0,6500
0,6400
0,6900
0,7100
0,7200
6 400 (2)
200 (1)
200 (1)
0,6250
0,7550
17:30:00 SLZ
(SLEEPZAG)





(0,4000)
-
-

7 017 (1)
500 (1)
-  (-)
0,4020
0,2000
0,5300
0,5900
0,9000
333 (1)
15 000 (1)
1 970 (2)
0,3600
0,4400
17:30:00 SLU1128
(SLU1128)





(100,0000)
-
-

-  (-)
-  (-)
-  (-)




-  (-)
-  (-)
-  (-)
98,0000
102,0000
17:30:00 SLU1129
(SLU1129)





(100,0000)
-
-

-  (-)
-  (-)
-  (-)




-  (-)
-  (-)
-  (-)
98,0000
102,0000
17:30:00 SLU1130
(SLU1130)





(100,0000)
-
-

-  (-)
-  (-)
-  (-)




-  (-)
-  (-)
-  (-)
98,0000
102,0000
17:30:00 SLU1131
(SLU1131)





(100,0000)
-
-

-  (-)
-  (-)
-  (-)




-  (-)
-  (-)
-  (-)
98,0000
102,0000
17:30:00 SLU1132
(SLU1132)





(100,0000)
-
-

-  (-)
-  (-)
-  (-)




-  (-)
-  (-)
-  (-)
95,0000
105,0000
17:30:00 SKA
(SNIEZKA)
72,4000
72,2000
72,4000
72,2000
72,4000(#)
-0,28
0,00
(72,4000)
5
-
5
361
110 (1)
15 (1)
22 (1)
69,2000
69,0000
68,0000
72,0000
72,2000
72,4000
58 (2)
96 (1)
147 (1)
65,2000
79,6000
17:30:00 SHD
(SOHODEV)
0,5100
0,5100
0,5500
0,5500
0,5500(#)
0,00
0,00
(0,5500)
7
-
7 828
3 993
852 (1)
5 280 (1)
1 070 (1)
0,5100
0,5050
0,5000
0,5450
0,5500
0,5550
2 000 (1)
2 480 (1)
2 769 (2)
0,4960
0,6050
17:30:00 SOL
(SOLAR)
2,4200
2,4100
2,5800
2,5500
2,5500(#)
0,00
0,00
(2,5500)
23
-
7 523
18 532
423 (1)
1 375 (4)
619 (2)
2,4100
2,4000
2,3500
2,5500
2,5600
2,5800
1 735 (1)
1 000 (1)
3 200 (1)
2,3000
2,8000
17:30:00 SON
(SONEL)





(7,6000)
-
-

20 (2)
20 (1)
415 (3)
7,5000
7,3000
7,0500
7,8500
7,9000
7,9500
10 (1)
200 (1)
10 (1)
6,8500
8,3500
17:30:00 SPH
(SOPHARMA)
11,1000
11,1000
13,3000
13,3000
15,0000(#)
20,91
36,36
(11,0000)
8
-
661
8 274
516 (2)
180 (2)
35 (1)
-1,0000
13,6000
13,2000
15,0000

400 (1)
-  (-)
-  (-)
10,0000
12,2000
17:30:00 SPL0921
(SPL0921)





(99,9300)
-
-

-  (-)
-  (-)
-  (-)




-  (-)
-  (-)
-  (-)
94,9300
104,9300
17:30:00 STX
(STALEXP)
2,4400
2,3800
2,4500
2,4400
2,4400(#)
0,00
0,00
(2,4400)
161
-
50 956
122 907
4 910 (3)
3 000 (2)
123 (1)
2,3800
2,3700
2,3600
2,4400
2,4500
2,4600
449 (1)
4 371 (2)
600 (1)
2,2000
2,6800
17:30:00 STP
(STALPROD)
120,0000
120,0000
122,0000
121,2000
121,2000(#)
2,71
2,71
(118,0000)
31
-
1 899
229 246
13 (1)
31 (1)
14 (1)
120,0000
119,2000
119,0000
121,2000
121,8000
122,0000
38 (1)
9 (1)
307 (5)
106,2000
129,8000
17:30:00 STF
(STALPROFI)
4,8500
4,5900
4,8900
4,7900
4,7900(#)
-3,04
-3,04
(4,9400)
49
-
7 309
34 784
115 (1)
100 (1)
100 (1)
4,7600
4,7200
4,7000
4,7900
4,8200
4,8400
648 (1)
100 (1)
1 600 (1)
4,4500
5,4200
17:30:00 ZUK
(STAPORKOW)
1,2000
1,2000
1,2000
1,2000
4,35

(1,1500)
1
-
95
114
1 900 (2)
2 260 (1)
800 (2)
1,1500
1,1300
1,1100
1,2000
1,2600
1,2800
7 005 (1)
4 500 (1)
1 000 (1)
1,0400
1,2600
17:30:00 SHG
(STARHEDGE)
0,3630
0,3500
0,3990
0,3980
0,3980(#)
7,57
7,57
(0,3700)
27
-
19 100
6 846
200 (1)
500 (1)
700 (2)
0,3800
0,3700
0,3600
0,3960
0,3980
0,3990
200 (1)
1 000 (2)
700 (2)
0,3330
0,4070
17:30:00 STL
(STELMET)
6,7500
6,7500
6,7500
6,7500
6,7500(#)
0,00
0,00
(6,7500)
3
-
300
2 025
349 (2)
600 (2)
175 (1)
6,1000
6,0000
5,8500
6,7500
6,8500
6,9000
315 (2)
206 (1)
1 000 (1)
6,1000
7,4000
17:30:00 SNX
(SUNEX)
7,0200
7,0200
7,7000
7,2800
7,0200(#)
8,98
5,09
(6,6800)
107
-
22 358
163 629
10 (1)
300 (2)
5 724 (5)
7,2000
7,1200
7,1000
7,2800
7,3000
7,3200
500 (1)
500 (2)
350 (1)
6,0200
7,3400
17:30:00 SUW
(SUWARY)
11,6000
11,3000
11,6000
11,3000
11,6000(#)
-3,42
-0,85
(11,7000)
3
-
485
5 523
700 (1)
120 (1)
500 (1)
11,0000
10,4000
10,1000
11,5000
11,6000
11,7000
680 (1)
400 (1)
190 (1)
10,6000
12,8000
17:30:00 SWD
(SWISSMED)
3,1000
3,0000
3,2800
3,2500
3,2700(#)
4,84
5,48
(3,1000)
38
-
24 930
77 979
250 (1)
1 000 (1)
1 000 (1)
3,1000
3,0100
3,0000
3,2500
3,2700
3,2800
900 (3)
2 000 (2)
80 (1)
2,7900
3,4100
17:30:00 SWK1121
(SWK1121)





(100,0000)
-
-

-  (-)
-  (-)
-  (-)




-  (-)
-  (-)
-  (-)
95,0000
105,0000
17:30:00 SWK1122
(SWK1122)





(100,0000)
-
-

-  (-)
-  (-)
-  (-)




-  (-)
-  (-)
-  (-)
95,0000
105,0000
17:30:00 SWK1123
(SWK1123)





(100,0000)
-
-

-  (-)
-  (-)
-  (-)




-  (-)
-  (-)
-  (-)
95,0000
105,0000
17:30:00 SWK1124
(SWK1124)





(100,0000)
-
-

-  (-)
-  (-)
-  (-)




-  (-)
-  (-)
-  (-)
95,0000
105,0000
17:30:00 SWK1125
(SWK1125)





(100,0000)
-
-

-  (-)
-  (-)
-  (-)




-  (-)
-  (-)
-  (-)
95,0000
105,0000
17:30:00 SWK1126
(SWK1126)





(100,0000)
-
-

-  (-)
-  (-)
-  (-)




-  (-)
-  (-)
-  (-)
95,0000
105,0000
17:30:00 SGN
(SYGNITY)
2,6500
2,5600
2,6800
2,6300
2,6300(#)
-2,95
-2,95
(2,7100)
43
-
19 781
51 748
700 (1)
1 492 (3)
575 (1)
2,6300
2,6200
2,6000
2,6800
2,7000
2,7200
1 748 (1)
1 000 (1)
369 (1)
2,4400
2,9800
17:30:00 SNT
(SYNEKTIK)
13,5000
12,7000
13,9500
13,9500
13,9500(#)
11,60
11,60
(12,5000)
203
-
41 595
562 477
23 (1)
300 (1)
74 (1)
13,9500
13,8000
13,5000
14,0000
14,1000
14,1500
3 064 (5)
72 (1)
71 (1)
11,2500
13,7500
17:30:00 TNX
(TALANX)





(150,0000)
-
-

7 (1)
50 (1)
-  (-)
109,0000
100,0000
161,4000
186,0000
196,0000
16 (1)
10 (1)
2 (1)
135,0000
165,0000
17:30:00 TLX
(TALEX)
11,3500
10,9500
11,3500
11,3500
11,3500(#)
6,57
6,57
(10,6500)
6
-
310
3 399
30 (1)
30 (1)
1 103 (1)
10,0000
9,1000
9,0000
11,2500
11,6000
12,0000
112 (2)
75 (1)
1 000 (1)
9,6000
11,7000
17:30:00 TAR
(TARCZYNSKI)
14,0000
14,0000
14,0000
14,0000
14,0000(#)
0,00
0,00
(14,0000)
1
-
3
42
30 (1)
114 (2)
20 (1)
13,6000
13,5000
11,6000
14,0000
14,9000
15,0000
293 (2)
100 (1)
1 190 (4)
12,6000
15,4000
17:30:00 TMR
(TATRY)
129,0000
127,0000
129,0000
127,0000
-1,55

(129,0000)
3
-
100
12 716
10 (1)
40 (1)
11 (1)
125,0000
124,0000
122,0000
129,0000
131,0000
149,0000
33 (1)
20 (1)
15 (1)
117,0000
141,0000
17:30:00 TPE
(TAURONPE)
1,1400
1,1140
1,1650
1,1600
1,1600(#)
2,65
2,65
(1,1300)
2964
-
8 037 788
9 241 338
8 992 (2)
25 499 (4)
9 015 (2)
1,1580
1,1570
1,1550
1,1600
1,1610
1,1620
131 247 (7)
20 440 (1)
41 359 (5)
1,0170
1,2430
17:30:00 TBL
(TBULL)
11,8000
11,5500
12,4000
12,0000
12,0000(#)
0,00
0,00
(12,0000)
62
-
12 990
154 795
100 (1)
100 (1)
586 (1)
11,7000
11,6000
11,5500
12,0000
12,1000
12,1500
2 068 (3)
333 (1)
1 000 (1)
10,8000
13,2000
17:30:00 TRR
(TERMOREX)
0,8380
0,8380
0,8400
0,8400
5,00

(0,8000)
7
-
325
273
10 (1)
70 (1)
10 (1)
0,8100
0,8000
0,7500
0,8380
0,8400
0,8700
1 043 (1)
1 650 (1)
120 (1)
0,7200
0,8800
17:30:00 TSG
(TESGAS)
4,0000
3,7000
4,0000
3,8400
3,8400(#)
-1,54
-1,54
(3,9000)
85
-
33 354
125 483
300 (1)
2 805 (5)
840 (2)
3,7200
3,7000
3,6600
3,8600
4,0000
4,0800
500 (1)
7 351 (4)
1 000 (2)
3,5200
4,2800
17:30:00 TIM
(TIM)
9,1600
8,8200
9,4000
9,1400
9,1400(#)
1,11
1,11
(9,0400)
124
-
62 552
573 534
204 (1)
100 (1)
3 000 (1)
8,9800
8,9600
8,9200
9,1400
9,1800
9,2000
351 (2)
5 000 (1)
393 (2)
8,1400
9,9400
17:30:00 TOR
(TORPOL)
6,7400
6,6800
6,9000
6,8000
6,8000(#)
4,62
4,62
(6,5000)
84
-
32 854
223 298
28 216 (4)
150 (1)
400 (1)
6,8000
6,7400
6,7200
6,8800
6,9000
6,9400
796 (2)
11 561 (5)
325 (2)
5,8600
7,1400