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 SHG
(STARHEDGE)
0,5800
0,5600
0,5900
0,5900
1,72

(0,5800)
7
-
4 104
2 357
43 (1)
500 (1)
500 (1)
0,5600
0,5200
0,4800
0,6200
0,6250
0,6400
2 820 (1)
500 (1)
1 400 (1)
0,5250
0,6350
17:30:00 STL
(STELMET)
8,3000
8,3000
8,3000
8,3000
8,3000(#)
5,06
5,06
(7,9000)
30
-
14 265
118 400
15 859 (2)
7 173 (4)
426 (1)
8,3000
8,2500
8,0500
8,3500
8,4000
8,5000
4 300 (3)
9 643 (5)
2 880 (7)
7,1500
8,6500
17:30:00 SNX
(SUNEX)
10,4500
10,2000
11,0000
10,7000
10,7000(#)
2,39
2,39
(10,4500)
71
-
12 331
131 765
523 (1)
51 (2)
200 (1)
10,6000
10,5000
10,4000
10,7000
10,8000
10,8500
61 (1)
285 (1)
404 (1)
9,4200
11,4500
17:30:00 SUW
(SUWARY)
12,0000
12,0000
12,0000
12,0000
12,0000(#)
9,09
9,09
(11,0000)
1
-
5
60
719 (1)
259 (1)
700 (1)
10,8000
9,9000
9,7000
11,5000
11,9000
12,0000
29 (1)
409 (1)
6 594 (1)
9,9000
12,1000
17:30:00 SWD
(SWISSMED)
4,2000
4,0300
4,2000
4,1500
6,2600(#)
-4,16
44,57
(4,3300)
15
-
5 351
21 659
85 (1)
1 200 (2)
1 125 (2)
4,0300
4,0000
3,8000
4,1500
4,1600
4,2000
900 (1)
99 (1)
1 110 (2)
3,9000
4,7600
17:30:00 SGN
(SYGNITY)
2,4700
2,4700
2,7000
2,6600
2,6600(#)
6,40
6,40
(2,5000)
26
-
14 465
37 652
187 (1)
1 260 (3)
800 (1)
2,5100
2,5000
2,4900
2,6600
2,6800
2,6900
1 010 (2)
1 257 (2)
1 655 (2)
2,2500
2,7500
17:30:00 SNT
(SYNEKTIK)
15,2600
15,2000
15,3800
15,2600
15,2600(#)
0,66
0,66
(15,1600)
9
-
682
10 398
31 (1)
50 (1)
100 (1)
15,2000
15,0000
14,8000
15,2600
15,2800
15,3600
56 (1)
142 (1)
97 (2)
13,6600
16,6600
17:30:00 TNX
(TALANX)
183,5000
183,5000
183,5000
183,5000
183,5000(#)
18,39
18,39
(155,0000)
2
-
2
367
10 (1)
1 (1)
-  (-)
149,0000
100,0000
183,5000
197,0000
210,0000
2 (1)
14 (1)
10 (1)
139,5000
170,5000
17:30:00 TLX
(TALEX)
13,3000
13,3000
13,5000
13,5000
0,00

(13,5000)
7
-
1 130
15 200
58 (1)
20 (1)
777 (1)
13,5000
12,9000
12,7500
14,0000
14,0500
14,4000
929 (3)
588 (1)
1 326 (1)
12,1500
14,8500
17:30:00 TAR
(TARCZYNSKI)
15,5000
15,5000
15,5000
15,5000
15,5000(#)
0,00
0,00
(15,5000)
3
-
6 450
99 975
55 (1)
100 (1)
100 (1)
15,3000
15,1000
15,0000
15,5000
16,0000
16,2000
240 (2)
1 216 (1)
110 (1)
14,0000
17,0000
17:30:00 TMR
(TATRY)
160,0000
158,0000
160,0000
158,0000
-1,25

(160,0000)
2
-
12
1 906
18 (1)
40 (1)
5 (1)
158,0000
157,0000
155,0000
160,0000
161,0000
162,0000
47 (3)
65 (2)
8 (1)
144,0000
176,0000
17:30:00 TPE
(TAURONPE)
1,7410
1,6760
1,7490
1,6770
1,6770(#)
-4,34
-4,34
(1,7530)
1682
-
5 086 629
8 691 439
35 777 (9)
29 787 (3)
40 307 (7)
1,6770
1,6760
1,6750
1,6800
1,6840
1,6850
2 800 (2)
29 692 (1)
22 200 (1)
1,5780
1,9280
17:30:00 TBL
(TBULL)
17,9500
17,1000
17,9500
17,2000
17,2000(#)
-0,86
-0,86
(17,3500)
47
-
4 579
79 231
60 (1)
1 051 (6)
455 (1)
17,1500
17,1000
17,0500
17,2000
17,7500
17,8000
98 (1)
50 (1)
346 (2)
15,6500
19,0500
17:30:00 TRR
(TERMOREX)
1,0800
1,0300
1,0800
1,0300
-4,63

(1,0800)
11
-
40
43
28 (1)
25 (1)
20 (1)
1,0300
1,0100
1,0000
1,0750
1,0800
1,1000
122 (1)
663 (2)
794 (1)
0,9720
1,1850
17:30:00 TSG
(TESGAS)
2,5400
2,5200
2,5400
2,5400
0,00

(2,5400)
4
-
304
770
318 (1)
1 050 (2)
325 (1)
2,5200
2,4000
2,3800
2,5400
2,6000
2,6400
421 (1)
1 556 (2)
580 (1)
2,3000
2,7800
17:30:00 TIM
(TIM)
8,5800
8,5800
8,7800
8,6000
0,00

(8,6000)
26
-
22 229
192 185
420 (2)
420 (2)
602 (2)
8,5200
8,5000
8,4200
8,6000
8,7600
8,7800
2 243 (2)
76 (1)
2 191 (2)
7,7400
9,4600
17:30:00 TOR
(TORPOL)
6,6800
6,6000
6,6800
6,6400
6,6800(#)
-0,60
0,00
(6,6800)
18
-
4 932
32 683
78 (1)
792 (1)
250 (1)
6,6200
6,6000
6,5800
6,6800
6,7000
6,7200
3 633 (7)
4 599 (4)
450 (2)
6,0200
7,3400
17:30:00 TOW
(TOWERINV)





(26,4000)
-
-

70 (1)
800 (1)
300 (1)
25,1000
24,6000
24,5000
25,9000
26,4000
27,0000
195 (1)
370 (1)
600 (1)
23,8000
29,0000
17:30:00 TOA
(TOYA)
4,3600
4,3000
4,4200
4,4200
3,27

(4,2800)
12
-
1 644
7 211
2 000 (1)
780 (1)
50 (1)
4,2800
4,2400
4,1800
4,4000
4,4200
4,4400
480 (1)
297 (2)
295 (1)
3,8600
4,7000
17:30:00 TRK
(TRAKCJA)
1,9900
1,9300
2,0000
1,9580
1,9580(#)
-1,61
-1,61
(1,9900)
98
-
73 592
143 899
1 100 (1)
4 869 (1)
1 833 (2)
1,9400
1,9360
1,9320
1,9580
1,9600
1,9680
996 (1)
1 700 (2)
1 000 (1)
1,7920
2,1850
17:30:00 TRN
(TRANSPOL)
2,8950
2,8950
2,8950
2,8950
2,8950(#)
-0,17
-0,17
(2,9000)
1
-
5
14
3 900 (1)
500 (1)
1 (1)
2,8350
2,6500
2,0000
2,9000
2,9250
2,9300
100 (1)
70 (1)
3 800 (1)
2,6100
3,1900
17:30:00 TRIGONPP
(TRIGONPP)





(56,1100)
-
-

96 (2)
60 (1)
21 (1)
54,5500
54,5000
53,1000
55,9900
56,1100
57,0000
18 (1)
5 (1)
550 (2)
50,5000
61,7200
17:30:00 TRIGONPP1
(TRIGONPP1)





(61,0000)
-
-

18 (1)
62 (1)
75 (1)
57,0000
54,5000
54,0100
61,0000
66,0000
12 (1)
50 (1)
-  (-)
54,9000
67,1000
17:30:00 TRIGONPP2
(TRIGONPP2)





(55,1000)
-
-

19 (1)
96 (2)
63 (1)
55,0500
54,5500
54,5000
59,0000
130,0000
135,0000
17 (1)
501 (1)
8 (1)
49,5900
60,6100
17:30:00 TRIGONPP3
(TRIGONPP3)





(54,2500)
-
-

96 (2)
73 (1)
21 (1)
54,5500
54,5000
53,1000
58,8000

18 (1)
-  (-)
-  (-)
48,8300
59,6700
17:30:00 TRIGONPP4
(TRIGONPP4)





(54,7000)
-
-

19 (1)
96 (2)
64 (1)
54,7000
54,5500
54,5000


-  (-)
-  (-)
-  (-)
49,2300
60,1700
17:30:00 TRIGONPP5
(TRIGONPP5)





(55,0000)
-
-

96 (2)
65 (1)
21 (1)
54,5500
54,5000
53,1500
65,0000
96,2900
38 (1)
50 (1)
-  (-)
49,5000
60,5000
17:30:00 TRIGONPP6
(TRIGONPP6)





(54,0000)
-
-

96 (2)
35 (1)
66 (1)
54,6000
54,5600
54,5000


-  (-)
-  (-)
-  (-)
48,6000
59,4000
17:30:00 TRIGONPP7
(TRIGONPP7)





(54,5000)
-
-

96 (2)
40 (1)
45 (1)
54,6000
54,5600
54,5000
55,6000
55,9500
56,0000
19 (1)
21 (1)
282 (1)
49,0500
59,9500
17:30:00 TRIGONPP8
(TRIGONPP8)





(54,8500)
-
-

22 (1)
96 (2)
58 (1)
54,8000
54,5500
54,5000
55,9500
56,0000
58,0000
21 (1)
326 (1)
17 (1)
49,3700
60,3300
17:30:00 TRI
(TRITON)
1,8100
1,8100
1,8800
1,8800
3,87

(1,8100)
2
-
4 400
7 971
4 300 (1)
4 000 (1)
19 998 (2)
1,7800
1,7100
1,0000
1,8800
1,9800
1,9900
4 000 (1)
300 (1)
1 108 (2)
1,6300
1,9900
17:30:00 TEN
(TSGAMES)
164,6000
160,0000
167,4000
161,8000
161,8000(#)
-1,58
-1,58
(164,4000)
231
-
4 598
747 840
101 (2)
164 (5)
11 (1)
161,8000
161,2000
161,0000
163,2000
163,4000
163,6000
29 (1)
16 (2)
27 (2)
148,0000
180,8000
17:30:00 TXM
(TXM)



0,1000(#)

-23,08
(0,1300)
-
-

6 060 (1)
-  (-)
-  (-)
0,1000

-1,0000
0,1000
0,1110
570 (2)
6 060 (1)
12 (1)
0,1105
0,1495
17:30:00 UCEDGDEERI0724
(UCEDGDEERI0724)





(994,2000)
-
-

-  (-)
-  (-)
-  (-)




-  (-)
-  (-)
-  (-)

17:30:00 UCEEZJ1121
(UCEEZJ1121)





(106,0000)
-
-

-  (-)
-  (-)
-  (-)




-  (-)
-  (-)
-  (-)

17:30:00 UCEXDEEYRI0724
(UCEXDEEYRI0724)





(999,8000)
-
-

100 (1)
-  (-)
-  (-)
992,5000

1 002,5000

100 (1)
-  (-)
-  (-)

17:30:00 UCEXDGSD3E0824
(UCEXDGSD3E0824)





(1 001,9000)
-
-

1 000 (1)
-  (-)
-  (-)
988,9000



-  (-)
-  (-)
-  (-)

17:30:00 UCEXDTEGN0423
(UCEXDTEGN0423)





(1 015,4000)
-
-

50 (1)
-  (-)
-  (-)
1 000,0000



-  (-)
-  (-)
-  (-)

17:30:00 UCEXEWZ0922
(UCEXEWZ0922)





(105,4000)
-
-

-  (-)
-  (-)
-  (-)




-  (-)
-  (-)
-  (-)

17:30:00 UCEXGSUK022024
(UCEXGSUK022024)





(106,3000)
-
-

100 (1)
-  (-)
-  (-)
103,7000



-  (-)
-  (-)
-  (-)

17:30:00 UCEXGSUK0224
(UCEXGSUK0224)





(1 040,4000)
-
-

-  (-)
-  (-)
-  (-)




-  (-)
-  (-)
-  (-)

17:30:00 UCEXGSUK1223
(UCEXGSUK1223)





(1 040,5000)
-
-

-  (-)
-  (-)
-  (-)




-  (-)
-  (-)
-  (-)

17:30:00 UCEXGSXKP0924
(UCEXGSXKP0924)





(999,0000)
-
-

50 (1)
-  (-)
-  (-)
994,4000

1 004,4000

50 (1)
-  (-)
-  (-)

17:30:00 UCEXHUI0421
(UCEXHUI0421)





(121,9000)
-
-

-  (-)
-  (-)
-  (-)




-  (-)
-  (-)
-  (-)

17:30:00 UCEXIBEX0421
(UCEXIBEX0421)





(113,4000)
-
-

1 500 (1)
-  (-)
-  (-)
110,4000



-  (-)
-  (-)
-  (-)

17:30:00 UCEXRDXEUR1222
(UCEXRDXEUR1222)





(106,0000)
-
-

-  (-)
-  (-)
-  (-)




-  (-)
-  (-)
-  (-)

17:30:00 UCEXRENA0921
(UCEXRENA0921)





(105,5000)
-
-

-  (-)
-  (-)
-  (-)




-  (-)
-  (-)
-  (-)

17:30:00 UCEXSTOXX1221
(UCEXSTOXX1221)





(109,2000)
-
-

2 000 (1)
-  (-)
-  (-)
106,2000



-  (-)
-  (-)
-  (-)

17:30:00 UCEXSX6P0324
(UCEXSX6P0324)





(103,0000)
-
-

-  (-)
-  (-)
-  (-)




-  (-)
-  (-)
-  (-)

17:30:00 UCEXSX6P0524
(UCEXSX6P0524)
1 021,0000
1 021,0000
1 021,0000
1 021,0000
-0,53

(1 026,4000)
5
-
200
204 200
49 (1)
-  (-)
-  (-)
1 021,0000

1 031,3000

49 (1)
-  (-)
-  (-)