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 Przejdz do strony: 06N ASE BNPPBSK0920 BPHFIZMLI CLE ECH EHG FBASH20 FFINM20 FMILM20 FTPEM20 GNB0124 BHW INTLADS10777 INTLCDR23747 INTLEUD24539 INTLNDX20065 INTLPKN15131 INTLUSD21170 INTSCCC25395 INTSKGH24307 INTSPZU24653 IPOBENE3E KRC LMESFIZ MED0420 NVA0420 OW20C202600 OW20J192350 OW20K192475 OW20O202100 OW20V192225 OW20W192350 PCX PHO0120 PLO0530 RBW RCFL2ALV2 RCFL2NAG RCFL3CBK1 RCFL3MGN RCFL4BPL RCFL5CORN RCFS1LIGH RCFS2MUV RCFS3DB1 RCFS3RRTL RCFS4SOY RCFS8OIL1 RCGSXHC0523 RCRPEO0321 RCTLENIMI3 RCTLSOY04 RCTSHEN32 RCTWSX5E0921 SET TRIGONPP1 VID0622 WZ0528
ostatnie notowanie: 21.10.2019
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
09:04:18 SET
(SETANTA)
4,3500
4,3500
4,3500
4,3500
4,3500(#)
1,16
1,16
(4,3000)
3
-
2 050
8 918
121 (1)
700 (2)
1 808 (1)
4,2000
4,1600
4,1500
4,3500
4,3600
4,4100
5 (1)
610 (1)
224 (1)
3,8700
4,7300
09:00:00 SFS
(SFINKS)
0,7500
0,7500
0,7500
0,7500
0,7500(#)
-4,34
-4,34
(0,7840)
1
-
4
3
855 (1)
367 (1)
1 500 (1)
0,7500
0,7400
0,7300
0,7900
0,7940
0,7960
2 777 (1)
2 497 (1)
3 380 (2)
0,7060
0,8620
17:30:00 SGDDAXK0424
(SGDDAXK0424)





(104,3600)
-
-

-  (-)
-  (-)
-  (-)




-  (-)
-  (-)
-  (-)

09:05:00 SGSXKP0624
(SGSXKP0624)





(102,6900)
-
-

1 000 (1)
-  (-)
-  (-)
100,3300



-  (-)
-  (-)
-  (-)

09:00:00 SIC1133
(SIC1133)





(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 SIE1135
(SIE1135)





(100,0000)
-
-

-  (-)
-  (-)
-  (-)




-  (-)
-  (-)
-  (-)
95,0000
105,0000
09:00:00 SIL1133
(SIL1133)





(100,0000)
-
-

-  (-)
-  (-)
-  (-)




-  (-)
-  (-)
-  (-)
95,0000
105,0000
09:00:00 SVRS
(SILVAIR-REGS)
6,8800
6,8800
6,8800
6,8800
6,8800(#)
0,00
0,00
(6,8800)
1
-
5
34
900 (1)
52 (10)
43 (11)
6,6500
6,6300
6,6200
6,8800
6,9190
7,0000
3 341 (2)
1 264 (17)
26 (18)
6,1920
7,5680
09:00:00 SFG
(SILVANO)





(9,8400)
-
-

336 (2)
160 (1)
150 (1)
9,5000
9,1600
9,1400
9,5800
9,6000
9,9800
893 (1)
5 (1)
384 (1)
8,8600
10,8000
09:00:00 SME
(SIMPLE)
6,3000
6,3000
6,3000
6,3000
6,3000(#)
0,00
0,00
(6,3000)
1
-
5
32
330 (1)
1 250 (1)
1 500 (1)
6,1000
6,0500
6,0000
6,3000
6,3500
6,4500
1 081 (1)
1 200 (1)
390 (1)
5,7000
6,9000
09:00:00 SKH
(SKARBIEC)





(17,3000)
-
-

10 (1)
165 (2)
250 (2)
17,3000
16,9000
16,8000
17,3500
17,4500
17,5000
200 (1)
300 (1)
543 (3)
15,6000
19,0000
09:00:00 SKT
(SKOTAN)



0,7400(#)

-1,33
(0,7500)
-
-

1 521 (1)
2 002 (1)
2 000 (1)
0,7400
0,7350
0,7300
0,7600
0,7650
0,7900
1 455 (1)
2 500 (1)
4 500 (1)
0,6750
0,8250
09:00:00 SKL
(SKYLINE)





(0,6700)
-
-

500 (1)
11 800 (1)
500 (1)
0,6500
0,6400
0,6300
0,6700
0,6800
0,6900
860 (1)
100 (1)
11 095 (2)
0,6050
0,7350
09:00:00 SLZ
(SLEEPZAG)
0,6750
0,6750
0,6750
0,6750
0,6750(#)
0,00
0,00
(0,6750)
1
-
20
14
13 000 (1)
-  (-)
-  (-)
0,6100

0,6600
0,6750
0,6800
12 000 (1)
9 129 (1)
630 (1)
0,6100
0,7400
09:00:00 SKA
(SNIEZKA)
72,0000
72,0000
72,0000
72,0000
72,0000(#)
1,41
1,41
(71,0000)
1
-
1
72
49 (1)
7 (1)
158 (5)
72,0000
71,0000
70,0000
72,5000
73,0000
73,5000
147 (2)
140 (2)
300 (2)
64,0000
78,0000
08:30:07 SHD
(SOHODEV)



0,5400(#)

0,00
(0,5400)
-
-

1 120 (1)
2 802 (1)
4 000 (2)
0,5400
0,5320
0,5300
-1,0000
0,5680
0,5700
2 (2)
201 (1)
1 486 (1)
0,4860
0,5940
07:45:00 SOL
(SOLAR)





(0,7400)
-
-

-  (-)
-  (-)
-  (-)




-  (-)
-  (-)
-  (-)
0,6700
0,8100
09:00:00 SON
(SONEL)
8,3500
8,3500
8,3500
8,3500
8,3500(#)
0,00
0,00
(8,3500)
1
-
2
17
28 (1)
10 (1)
1 325 (2)
8,3500
8,3000
8,2000
8,5000
8,5500
8,6000
10 (1)
10 (1)
880 (1)
7,5500
9,1500
09:00:00 SPH
(SOPHARMA)





(10,0000)
-
-

30 (1)
1 000 (1)
-  (-)
10,0000
0,0100
10,5000
36,0000
182 (2)
280 (1)
-  (-)
9,0000
11,0000
09:00:00 SPL0921
(SPL0921)





(99,9300)
-
-

-  (-)
-  (-)
-  (-)




-  (-)
-  (-)
-  (-)
94,9300
104,9300
09:00:00 STA1219
(STA1219)





(70,0000)
-
-

15 (2)
-  (-)
-  (-)
55,0000

84,0000

4 (1)
-  (-)
-  (-)
55,0000
85,0000
09:00:00 STX
(STALEXP)
3,2500
3,2500
3,2500
3,2500
3,2500(#)
0,00
0,00
(3,2500)
3
-
261
848
625 (2)
2 500 (1)
9 850 (2)
3,2400
3,2350
3,2300
3,2500
3,2700
3,2750
1 265 (1)
635 (1)
2 050 (1)
2,9250
3,5750
09:00:00 STP
(STALPROD)





(224,0000)
-
-

57 (1)
20 (1)
63 (1)
220,0000
218,5000
217,0000
222,5000
223,5000
224,0000
1 (1)
63 (1)
129 (2)
202,0000
246,0000
09:00:00 STF
(STALPROFI)





(7,2000)
-
-

333 (1)
1 100 (1)
300 (1)
7,0500
7,0000
6,9500
7,1000
7,1500
7,2000
2 (1)
100 (1)
499 (1)
6,5000
7,9000
09:00:00 ZUK
(STAPORKOW)





(1,3700)
-
-

500 (1)
6 000 (1)
1 510 (2)
1,2700
1,2600
1,2500
1,3600
1,4700
1,5000
6 000 (1)
1 160 (1)
250 (1)
1,2400
1,5000
09:00:00 SHG
(STARHEDGE)





(0,5900)
-
-

43 (1)
13 730 (1)
500 (1)
0,5600
0,5500
0,5200
0,6000
0,6200
0,6250
12 585 (1)
2 820 (1)
500 (1)
0,5350
0,6450
08:49:48 STL
(STELMET)



8,3000(#)

0,00
(8,3000)
-
-

160 (1)
84 594 (6)
2 600 (1)
8,3500
8,3000
8,2500
8,2000
8,3000
8,3500
655 (2)
4 (1)
6 300 (5)
7,5000
9,1000
09:00:00 SNX
(SUNEX)
10,6500
10,6500
10,6500
10,6500
10,6500(#)
-0,47
-0,47
(10,7000)
1
-
200
2 130
623 (2)
200 (1)
100 (1)
10,6000
10,3000
10,2500
10,6500
10,9000
11,0000
111 (1)
500 (1)
870 (1)
9,6400
11,7500
09:00:00 SUW
(SUWARY)
11,5000
11,5000
11,5000
11,5000
11,5000(#)
-4,17
-4,17
(12,0000)
1
-
5
58
719 (1)
259 (1)
700 (1)
10,8000
9,9000
9,7000
11,3000
11,5000
12,0000
750 (1)
24 (1)
6 594 (1)
10,8000
13,2000
09:00:00 SWD
(SWISSMED)
4,0100
4,0100
4,0100
4,0100
4,0100(#)
-3,37
-3,37
(4,1500)
3
-
1 120
4 491
255 (1)
2 090 (2)
300 (1)
4,0100
4,0000
3,8000
4,1600
4,2000
4,2400
99 (1)
1 910 (2)
200 (1)
3,7400
4,5600
09:01:22 SGN
(SYGNITY)
2,6000
2,6000
2,6000
2,6000
2,6000(#)
-2,26
-2,26
(2,6600)
2
-
10
26
270 (1)
1 194 (2)
800 (1)
2,5200
2,5000
2,4900
2,6600
2,6900
2,7600
1 010 (2)
675 (1)
560 (1)
2,4000
2,9200
09:01:29 SNT
(SYNEKTIK)
15,2600
15,2000
15,2600
15,2000
15,2600(#)
-0,39
0,00
(15,2600)
5
-
144
2 196
50 (1)
100 (1)
400 (2)
15,0000
14,8000
14,5400
15,2000
15,3000
15,3800
144 (1)
160 (1)
248 (1)
13,7400
16,7800
09:00:00 TNX
(TALANX)





(183,5000)
-
-

10 (1)
1 (1)
-  (-)
149,0000
100,0000
183,5000
197,0000
200,0000
51 (2)
14 (1)
10 (1)
165,2000
201,8000
09:02:24 TLX
(TALEX)
13,5000
13,5000
14,0000
14,0000
3,70

(13,5000)
30
-
60
811
764 (1)
777 (1)
8 (4)
13,1000
12,7500
12,7000
14,0000
14,0500
14,4000
78 (1)
588 (1)
2 021 (2)
12,1500
14,8500
08:30:09 TAR
(TARCZYNSKI)



15,4000(#)

-0,65
(15,5000)
-
-

100 (1)
55 (1)
100 (1)
15,4000
15,3000
15,1000
15,3000
16,0000
16,2000
1 (1)
1 216 (1)
110 (1)
14,0000
17,0000
09:00:00 TMR
(TATRY)
161,0000
161,0000
161,0000
161,0000
161,0000(#)
1,90
1,90
(158,0000)
4
-
40
6 440
40 (1)
5 (1)
60 (1)
157,0000
155,0000
154,0000
160,0000
161,0000
162,0000
8 (1)
64 (2)
8 (1)
143,0000
173,0000
09:05:12 TPE
(TAURONPE)
1,6800
1,6770
1,6940
1,6940
1,6800(#)
1,01
0,18
(1,6770)
62
-
60 874
102 593
4 224 (2)
4 687 (2)
4 167 (1)
1,6840
1,6830
1,6820
1,6940
1,6950
1,6960
454 (1)
3 000 (1)
12 000 (1)
1,5100
1,8440
09:00:00 TBL
(TBULL)
17,5000
17,5000
17,5000
17,5000
17,5000(#)
1,74
1,74
(17,2000)
1
-
2
35
500 (2)
455 (1)
350 (2)
17,1000
17,0500
17,0000
17,5000
17,8500
17,9000
96 (1)
54 (1)
420 (1)
15,5000
18,9000
09:00:00 TRR
(TERMOREX)
1,0300
1,0300
1,0300
1,0300
1,0300(#)
0,00
0,00
(1,0300)
1
-
18
19
1 160 (2)
25 (1)
20 (1)
1,0300
1,0100
1,0000
1,0750
1,0800
1,1000
122 (1)
263 (1)
794 (1)
0,9280
1,1300
09:00:39 TSG
(TESGAS)
2,5200
2,5200
2,5400
2,5400
0,00

(2,5400)
2
-
2
5
319 (1)
3 279 (1)
1 050 (2)
2,5000
2,4400
2,4000
2,5400
2,6000
2,6400
420 (1)
1 556 (2)
580 (1)
2,3000
2,7800
09:00:00 TIM
(TIM)
8,6000
8,6000
8,6000
8,6000
8,6000(#)
0,00
0,00
(8,6000)
1
-
3
26
66 (1)
780 (1)
210 (1)
8,6000
8,2000
8,1400
8,7600
8,7800
8,8000
76 (1)
1 959 (1)
4 000 (2)
7,7400
9,4600
09:00:00 TOR
(TORPOL)
6,6200
6,6200
6,6200
6,6200
6,6200(#)
-0,30
-0,30
(6,6400)
1
-
2
13
100 (1)
400 (1)
331 (1)
6,6000
6,5600
6,5200
6,6800
6,7000
6,7200
3 633 (7)
5 099 (5)
450 (2)
5,9800
7,3000
09:00:00 TOW
(TOWERINV)





(26,4000)
-
-

800 (1)
300 (1)
18 (1)
24,6000
24,5000
24,3000
25,9000
26,4000
27,0000
195 (1)
370 (1)
600 (1)
23,8000
29,0000
09:00:00 TOA
(TOYA)
4,4200
4,4200
4,4200
4,4200
4,4200(#)
0,00
0,00
(4,4200)
2
-
20
88
90 (1)
1 760 (1)
440 (1)
4,3000
4,2800
4,2600
4,4200
4,4400
4,4800
669 (2)
295 (1)
1 700 (1)
3,9800
4,8600
09:00:00 TRK
(TRAKCJA)
1,9560
1,9560
1,9560
1,9560
1,9560(#)
-0,10
-0,10
(1,9580)
2
-
30
59
200 (1)
356 (1)
3 000 (1)
1,9400
1,9300
1,9200
1,9540
1,9560
1,9580
517 (1)
277 (1)
996 (1)
1,7640
2,1500
09:01:23 TRN
(TRANSPOL)
2,7900
2,7900
2,7900
2,7900
2,7900(#)
-3,63
-3,63
(2,8950)
2
-
10 000
27 900
4 225 (2)
3 950 (1)
500 (1)
2,7100
2,6750
2,6500
2,7800
2,7850
2,8350
316 (1)
3 900 (1)
2 (1)
2,6100
3,1800
09:00:00 TRIGONPP
(TRIGONPP)





(56,1100)
-
-

96 (2)
60 (1)
21 (1)
54,5500
54,5000
53,1000
55,9900
57,0000
70,0000
18 (1)
300 (1)
391 (1)
50,5000
61,7200