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 | Następna 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 SIE1135
(SIE1135)





(100,0000)
-
-

-  (-)
-  (-)
-  (-)




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





(100,0000)
-
-

-  (-)
-  (-)
-  (-)




-  (-)
-  (-)
-  (-)
95,0000
105,0000
17:30:00 SVRS
(SILVAIR-REGS)





(2,3000)
-
-

10 (4)
4 000 (1)
-  (-)
2,3000
2,1500
2,3005
2,5300
10,0000
20 (5)
4 000 (1)
500 (1)
2,0700
2,5300
17:30:00 SFG
(SILVANO)
6,3000
6,3000
6,7000
6,7000
6,7000(#)
0,00
0,00
(6,7000)
2
-
400
2 600
96 (1)
50 (1)
667 (2)
6,3200
6,3000
6,2000
6,7000
6,7800
7,2000
225 (3)
346 (2)
200 (1)
6,0400
7,3600
17:30:00 SME
(SIMPLE)
7,3500
7,0000
7,3500
7,0000
7,3500(#)
1,45
6,52
(6,9000)
15
-
2 912
20 987
120 (1)
500 (1)
100 (1)
6,9000
6,7000
6,6000
7,3500
7,4500
7,5000
200 (1)
150 (1)
14 102 (2)
6,2500
7,5500
17:30:00 SKH
(SKARBIEC)
14,5000
14,4000
15,6500
15,1000
15,1000(#)
4,14
4,14
(14,5000)
30
-
7 696
114 699
770 (2)
1 862 (1)
475 (2)
15,0000
14,9000
14,7000
15,2000
15,4000
15,6000
70 (1)
100 (1)
240 (2)
13,0500
15,9500
17:30:00 SKT
(SKOTAN)
1,3300
1,2000
1,4000
1,3600
1,3600(#)
8,80
8,80
(1,2500)
233
-
325 696
432 738
194 (1)
500 (1)
1 980 (1)
1,3300
1,2800
1,2700
1,3600
1,3700
1,3900
3 880 (3)
13 000 (1)
5 453 (5)
1,1250
1,3750
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
6 380 (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)
-
-

-  (-)
-  (-)
-  (-)




-  (-)
-  (-)
-  (-)
95,0000
105,0000
17:30:00 SLU1129
(SLU1129)





(100,0000)
-
-

-  (-)
-  (-)
-  (-)




-  (-)
-  (-)
-  (-)
96,0000
104,0000
17:30:00 SLU1130
(SLU1130)





(100,0000)
-
-

-  (-)
-  (-)
-  (-)




-  (-)
-  (-)
-  (-)
96,0000
104,0000
17:30:00 SLU1131
(SLU1131)





(100,0000)
-
-

-  (-)
-  (-)
-  (-)




-  (-)
-  (-)
-  (-)
96,0000
104,0000
17:30:00 SLU1132
(SLU1132)





(100,0000)
-
-

-  (-)
-  (-)
-  (-)




-  (-)
-  (-)
-  (-)
96,0000
104,0000
17:30:00 SKA
(SNIEZKA)
72,0000
69,0000
72,0000
72,0000
72,0000(#)
-0,28
-0,28
(72,2000)
23
-
543
38 597
102 (1)
47 (1)
100 (1)
71,0000
70,2000
70,0000
72,0000
72,2000
73,0000
71 (1)
96 (1)
7 (1)
65,0000
79,4000
17:30:00 SHD
(SOHODEV)





(0,5500)
-
-

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)
2,5800
2,4800
2,5800
2,5000
2,5000(#)
-1,96
-1,96
(2,5500)
26
-
7 272
18 286
941 (1)
494 (1)
2 325 (4)
2,4800
2,4500
2,4000
2,5000
2,5800
2,6000
700 (1)
3 870 (3)
981 (1)
2,3000
2,8000
17:30:00 SON
(SONEL)
7,8000
7,8000
7,8000
7,8000
2,63

(7,6000)
1
-
127
991
15 (2)
657 (1)
20 (2)
7,7000
7,6000
7,5000
7,8500
7,9000
7,9500
10 (1)
200 (1)
10 (1)
6,8500
8,3500
17:30:00 SPH
(SOPHARMA)
15,2000
15,2000
16,6000
16,6000
16,8000(#)
24,81
26,32
(13,3000)
19
-
946
14 512
338 (2)
200 (1)
5 (1)
16,8000
16,5000
16,4000
16,8000
22,0000
7 (1)
19 (1)
-  (-)
12,0000
14,6000
17:30:00 SPL0921
(SPL0921)





(99,9300)
-
-

-  (-)
-  (-)
-  (-)




-  (-)
-  (-)
-  (-)
94,9300
104,9300
17:30:00 STX
(STALEXP)
2,4400
2,3900
2,4900
2,4100
2,4100(#)
-1,23
-1,23
(2,4400)
66
-
50 268
121 208
3 900 (1)
683 (2)
4 551 (5)
2,4100
2,4000
2,3900
2,4300
2,4400
2,4500
11 230 (1)
400 (1)
13 000 (2)
2,2000
2,6800
17:30:00 STP
(STALPROD)
123,6000
121,4000
125,8000
125,2000
125,2000(#)
3,30
3,30
(121,2000)
106
-
2 737
340 211
1 (1)
25 (1)
16 (2)
125,0000
122,8000
122,2000
125,6000
126,0000
128,0000
1 (1)
40 (1)
200 (1)
109,2000
133,2000
17:30:00 STF
(STALPROFI)
4,7900
4,7000
4,9700
4,8500
4,7900(#)
1,25
0,00
(4,7900)
54
-
12 070
57 989
100 (1)
200 (1)
200 (2)
4,7400
4,7200
4,7000
4,8400
4,8500
4,9400
200 (2)
235 (1)
100 (1)
4,3200
5,2600
17:30:00 ZUK
(STAPORKOW)
1,2000
1,1300
1,2500
1,2500
1,2000(#)
4,17
0,00
(1,2000)
9
-
8 658
10 332
6 742 (2)
2 165 (1)
1 500 (1)
1,1500
1,1400
1,1300
1,2500
1,2600
1,2800
6 985 (1)
4 500 (1)
1 000 (1)
1,0800
1,3200
17:30:00 SHG
(STARHEDGE)
0,3900
0,3800
0,3900
0,3800
0,2000(#)
-4,52
-49,75
(0,3980)
18
-
51 200
19 499
1 000 (1)
500 (1)
700 (2)
0,3710
0,3700
0,3600
0,3800
0,3940
0,3950
2 847 (1)
640 (1)
7 445 (1)
0,3590
0,4370
17:30:00 STL
(STELMET)
7,0500
7,0000
7,0500
7,0000
7,0000(#)
3,70
3,70
(6,7500)
28
-
7 105
49 988
30 (1)
500 (2)
30 (1)
6,8500
6,8000
6,7500
7,0000
7,0500
7,4500
1 975 (1)
1 561 (3)
456 (1)
6,1000
7,4000
17:30:00 SNX
(SUNEX)
7,2200
6,9000
7,7000
7,4400
7,4400(#)
2,20
2,20
(7,2800)
97
-
16 261
118 780
702 (2)
458 (3)
50 (1)
7,4400
7,4200
7,4000
7,5400
7,5600
7,6000
1 252 (1)
135 (1)
1 307 (4)
6,5600
8,0000
17:30:00 SUW
(SUWARY)
11,9000
11,9000
11,9000
11,9000
11,7000(#)
5,31
3,54
(11,3000)
1
-
5
60
700 (1)
420 (2)
245 (1)
11,3000
11,1000
10,6000
11,6000
11,7000
11,8000
190 (1)
1 000 (1)
680 (1)
10,2000
12,4000
17:30:00 SWD
(SWISSMED)
3,2500
3,1200
3,3000
3,2600
0,31

(3,2500)
34
-
32 614
102 920
665 (1)
2 450 (3)
60 (1)
3,1500
3,1200
3,0200
3,2600
3,2800
3,2900
1 224 (1)
1 499 (2)
1 499 (2)
2,9300
3,5700
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)
2,6400
2,6400
2,8500
2,8500
2,8500(#)
8,37
8,37
(2,6300)
40
-
20 940
58 383
14 (1)
1 191 (2)
1 755 (1)
2,7600
2,7500
2,7300
2,8500
2,8800
2,9000
1 317 (1)
2 718 (2)
6 081 (2)
2,3700
2,8900
17:30:00 SNT
(SYNEKTIK)
14,0000
13,8000
15,1000
14,5000
14,5000(#)
3,94
3,94
(13,9500)
242
-
46 386
669 394
157 (1)
160 (1)
150 (1)
14,5000
14,4500
14,4000
14,6000
14,7000
14,8000
839 (1)
738 (1)
2 452 (3)
12,6000
15,3000
17:30:00 TNX
(TALANX)
150,3000
150,3000
150,3000
150,3000
0,20

(150,0000)
1
-
17
2 555
17 (1)
7 (1)
-  (-)
117,0000
109,0000
186,0000
196,0000
200,0000
10 (1)
2 (1)
10 (1)
135,0000
165,0000
17:30:00 TLX
(TALEX)
11,2500
10,5000
11,2500
10,7000
10,7000(#)
-5,73
-5,73
(11,3500)
11
-
787
8 454
260 (1)
1 000 (1)
30 (1)
10,5000
10,4500
10,0000
10,7000
11,6000
11,9500
621 (1)
75 (1)
26 (1)
10,2500
12,4500
17:30:00 TAR
(TARCZYNSKI)



14,3000(#)

2,14
(14,0000)
-
-

114 (2)
20 (1)
-  (-)
13,5000
11,6000
14,0000
14,9000
15,0000
303 (3)
100 (1)
1 190 (4)
12,6000
15,4000
17:30:00 TMR
(TATRY)
129,0000
129,0000
129,0000
129,0000
1,57

(127,0000)
1
-
20
2 580
20 (2)
70 (5)
217 (1)
125,0000
120,0000
119,0000
145,0000
148,0000
149,0000
53 (1)
4 (1)
15 (1)
115,0000
139,0000
17:30:00 TPE
(TAURONPE)
1,1800
1,1750
1,2100
1,1880
1,1880(#)
2,41
2,41
(1,1600)
2842
-
9 852 203
11 758 625
39 952 (6)
18 335 (2)
6 504 (2)
1,1880
1,1870
1,1860
1,1920
1,1940
1,1950
18 258 (2)
3 399 (2)
25 961 (2)
1,0440
1,2760
17:30:00 TBL
(TBULL)
12,0000
11,6500
13,7000
13,4500
13,4500(#)
12,08
12,08
(12,0000)
199
-
40 077
506 566
462 (1)
61 (1)
100 (1)
13,1000
12,8500
12,7000
13,4500
13,5000
13,6500
431 (2)
333 (2)
272 (1)
10,8000
13,2000
17:30:00 TRR
(TERMOREX)
0,8380
0,8380
0,8380
0,8380
-0,24

(0,8400)
5
-
16
13
10 (1)
70 (1)
10 (1)
0,8100
0,8000
0,7500
0,8360
0,8380
0,8700
10 (1)
1 027 (1)
120 (1)
0,7560
0,9200
17:30:00 TSG
(TESGAS)
3,7200
3,6200
3,9600
3,7000
3,7000(#)
-3,65
-3,65
(3,8400)
120
-
51 043
191 465
256 (2)
1 000 (1)
1 500 (3)
3,7000
3,6800
3,6600
3,8000
3,8600
3,9000
5 397 (2)
847 (1)
1 120 (2)
3,4600
4,2200
17:30:00 TIM
(TIM)
9,1400
9,1000
9,7800
9,2600
9,2000(#)
1,31
0,66
(9,1400)
126
-
48 770
454 118
40 (1)
15 (1)
220 (1)
9,2200
9,2000
9,1600
9,3000
9,3400
9,4000
381 (2)
999 (1)
175 (1)
8,2400
10,0500
17:30:00 TOR
(TORPOL)
6,8000
6,5200
6,9600
6,9000
6,9000(#)
1,47
1,47
(6,8000)
48
-
18 279
123 164
78 (1)
749 (3)
850 (2)
6,9000
6,8000
6,7800
6,9400
6,9600
6,9800
356 (1)
824 (3)
459 (1)
6,1200
7,4800
17:30:00 TOW
(TOWERINV)
15,6000
15,6000
17,0000
17,0000
17,0000(#)
4,94
4,94
(16,2000)
4
-
941
14 861
9 (1)
10 (1)
150 (1)
16,0000
15,6000
15,1000
17,0000
17,1000
17,7000
472 (2)
346 (1)
393 (1)
14,6000
17,8000
17:30:00 TOA
(TOYA)
3,9800
3,9800
4,3000
4,3000
5,0000(#)
8,59
26,26
(3,9600)
30
-
10 342
42 711
329 (2)
1 000 (1)
520 (1)
4,2000
4,1000
4,0600
4,3000
4,3400
4,3800
567 (2)
250 (1)
100 (1)
3,5700
4,3500
17:30:00 TRK
(TRAKCJA)
1,1700
1,1500
1,2100
1,2000
1,2000(#)
2,56
2,56
(1,1700)
107
-
105 656
125 926
3 000 (2)
1 400 (2)
15 000 (1)
1,1920
1,1900
1,1860
1,2000
1,2040
1,2100
2 090 (2)
1 448 (1)
12 795 (5)
1,0540
1,2860