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 AST BNPPBSK0722 BRS CMR ECH1123 EUC0423 FCDRZ20 FGPWH21 FPGEH21 GBK0221 GNB1123 IMC INTLBCO31989 INTLDAX30601 INTLESX32961 INTLJSW32151 INTLNKX00794 INTLPKN30452 INTLSLV33332 INTLW2028811 INTSDAX25783 INTSHSC27102 INTSPGE10108 INTSW2019596 KDM KRU1221 MBHPE06 MZA OW20C211700 OW20H202025 OW20J201800 OW20T201225 OW20U201450 OW20X201900 PEOH217 PKN0921 PRZ0924 RCESX7E0621 RCFL2PALL2 RCFL3COFF2 RCFL3OIL3 RCFL4COPP2 RCFL4WHT RCFL6COPP1 RCFS2BZW RCFS3CDPRO1 RCFS3PKN1 RCFS4RDGB RCFS6OIL RCGSDGP0921 RCRBSPX1122 RCTLGOLD16 RCTLSUGA22 RCTSNAG12 RCWHTAOPEN SGEDESEP1124 SWK1124 VTI WS0922
ostatnie notowanie: 04.08.2020
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
15:06:47 RCWHTAOPEN
(RCWHTAOPEN)





(4,6100)
-
-

50 000 (1)
1 000 (1)
-  (-)
4,4100
4,3000
4,6300
5,4000
5,5000
50 000 (1)
1 669 (1)
250 (1)

15:06:47 RCWHTAOPEN1
(RCWHTAOPEN1)





(13,3800)
-
-

10 000 (1)
200 (1)
-  (-)
13,0400
12,8000
13,1600
14,9000
10 000 (1)
600 (1)
-  (-)

11:24:19 RDN
(REDAN)
0,2200
0,2100
0,2240
0,2240
0,2200(#)
1,82
0,00
(0,2200)
8
-
19 085
4 166
2 104 (2)
2 500 (1)
1 751 (3)
0,2200
0,2180
0,2100
0,2240
0,2260
0,2300
520 (2)
500 (1)
1 500 (1)
0,1980
0,2420
16:09:44 REG
(REGNON)



0,8500(#)

46,55
(0,5800)
-
-

1 471 (3)
552 (1)
5 273 (1)
-1,0000
0,9000
0,8500
0,6350
0,7000
0,7500
2 024 (1)
70 (1)
1 560 (3)
0,5250
0,6350
15:30:00 RHD
(REINHOLD)
0,2240
0,2240
0,2500
0,2500
0,2500(#)
17,92
17,92
(0,2120)
7
-
11 400
2 824
5 780 (1)
5 530 (2)
500 (1)
0,2220
0,2120
0,2000
0,2500
0,2720
0,2840
10 616 (4)
3 520 (1)
4 490 (1)
0,1910
0,2320
09:14:50 RNC
(REINO)
1,4600
1,4600
1,4600
1,4600
0,00

(1,4600)
1
-
2
3
101 (1)
600 (1)
153 (2)
1,3900
1,3800
1,3700
1,4500
1,4600
1,4700
5 173 (1)
3 687 (2)
589 (1)
1,3200
1,6000
15:53:54 RLP
(RELPOL)
7,3000
6,5800
7,3000
6,7000
6,8600(#)
-8,22
-6,03
(7,3000)
73
-
28 830
198 302
50 (1)
442 (3)
320 (2)
6,7200
6,7000
6,6200
6,8800
6,9000
6,9200
305 (2)
345 (2)
200 (1)
6,5800
8,0200
12:24:14 RMK
(REMAK)
9,7000
9,7000
9,8000
9,8000
9,7000(#)
1,03
0,00
(9,7000)
5
-
636
6 212
380 (3)
245 (1)
412 (1)
9,7000
9,6600
9,5200
9,8000
9,9400
10,0000
770 (1)
100 (1)
350 (1)
8,7400
10,6500
15:30:00 RES
(RESBUD)
0,4400
0,4400
0,4400
0,4400
0,4400(#)
-2,22
-2,22
(0,4500)
3
-
30 300
13 332
9 000 (1)
5 000 (1)
2 350 (1)
0,3320
0,3300
0,3200
0,4400
0,4480
0,4500
8 526 (1)
1 232 (1)
12 840 (4)
0,4060
0,4940
09:00:00 RMS1126
(RMS1126)





(100,0000)
-
-

-  (-)
-  (-)
-  (-)




-  (-)
-  (-)
-  (-)
95,0000
105,0000
09:00:00 RMS1129
(RMS1129)





(100,0000)
-
-

-  (-)
-  (-)
-  (-)




-  (-)
-  (-)
-  (-)
95,0000
105,0000
09:00:00 RMS1132
(RMS1132)





(100,0000)
-
-

-  (-)
-  (-)
-  (-)




-  (-)
-  (-)
-  (-)
95,0000
105,0000
09:00:00 ROB0323
(ROB0323)





(98,0000)
-
-

10 (1)
-  (-)
-  (-)
97,0000

98,0000
99,7900
99,9000
46 (2)
6 (1)
3 (1)

14:31:48 ROB0721
(ROB0721)
100,1000
100,1000
100,1000
100,1000
0,00

(100,1000)
2
-
5
501
10 (1)
5 (1)
8 (1)
99,8000
98,8700
98,7600
100,1000
100,5000
5 (1)
9 (1)
-  (-)

09:00:00 ROB0723
(ROB0723)





(100,0000)
-
-

-  (-)
-  (-)
-  (-)




-  (-)
-  (-)
-  (-)

09:00:00 ROB1224
(ROB1224)





(100,0000)
-
-

-  (-)
-  (-)
-  (-)




-  (-)
-  (-)
-  (-)
95,0000
105,0000
09:58:12 RON0123
(RON0123)
99,4700
99,4700
99,4700
99,4700
0,01

(99,4600)
1
-
3
298
6 (1)
7 (1)
2 (1)
98,0500
98,0400
98,0000
99,4800
99,9800
99,9900
3 (1)
25 (1)
3 (1)
94,4600
104,4600
09:00:00 RON0521
(RON0521)





(100,4500)
-
-

5 (1)
11 (1)
100 (1)
99,6000
99,2000
99,1100
100,4500
100,5000
13 (2)
10 (1)
-  (-)
95,4500
105,4500
12:34:25 RON0522
(RON0522)
99,9400
99,0000
99,9400
99,0000
-0,95

(99,9500)
4
-
10
994
4 (1)
100 (1)
-  (-)
98,5000
97,5500
99,9500
99,9700
101,0000
20 (1)
6 (1)
19 (1)

09:00:00 RON0820
(RON0820)





(99,7000)
-
-

20 (1)
52 (1)
10 (1)
99,7000
99,6900
99,0000
100,1400
100,1500
100,2400
10 (1)
22 (1)
10 (1)
94,7000
104,7000
14:31:30 RON
(RONSON)
1,2900
1,2300
1,2900
1,2400
1,2900(#)
0,00
4,03
(1,2400)
24
-
18 401
23 377
1 593 (1)
1 145 (1)
500 (1)
1,2500
1,2400
1,2300
1,2700
1,2850
1,2900
10 798 (2)
450 (1)
6 020 (2)
1,1200
1,3600
11:21:08 RPC
(ROPCZYCE)
21,8000
21,5000
21,9000
21,9000
0,46

(21,8000)
11
-
535
11 597
100 (2)
70 (2)
25 (1)
21,5000
21,4000
21,3000
21,9000
22,1000
22,2000
251 (2)
20 (1)
345 (1)
19,6500
23,9000
16:07:20 RBC
(RUBICON)
2,1000
2,1000
2,3000
2,2600
2,1000(#)
-1,74
-8,70
(2,3000)
44
-
29 886
66 152
1 750 (2)
4 240 (3)
1 (1)
2,2600
2,2200
2,2000
2,3000
2,3200
2,3800
2 397 (2)
6 266 (2)
802 (1)
2,0800
2,5200
16:16:57 RVU
(RYVU)
71,2000
69,0000
71,4000
69,8000
71,2000(#)
-1,97
0,00
(71,2000)
92
-
4 402
308 052
20 (1)
693 (7)
500 (1)
69,6000
69,0000
68,8000
71,0000
71,4000
71,8000
110 (2)
193 (3)
496 (2)
64,2000
78,2000
11:16:31 RVUA
(RYVU-PDA)
69,8000
67,0000
69,8000
69,4000
0,58

(69,0000)
12
-
1 038
71 234
130 (2)
100 (1)
50 (1)
67,2000
67,0000
66,0000
69,4000
69,6000
69,8000
5 (1)
50 (1)
300 (1)
62,2000
75,8000
09:00:00 SA11131
(SA11131)





(100,0000)
-
-

-  (-)
-  (-)
-  (-)




-  (-)
-  (-)
-  (-)
95,0000
105,0000
15:30:00 SGR
(SADOVAYA)



0,0300(#)

-75,00
(0,1200)
-
-

2 388 (1)
4 619 (2)
110 000 (2)
0,1600
0,0500
0,0300
-1,0000
0,0100
0,0400
85 378 (41)
2 570 (2)
688 (1)
0,1020
0,1380
09:00:00 SAK1131
(SAK1131)





(100,0000)
-
-

-  (-)
-  (-)
-  (-)




-  (-)
-  (-)
-  (-)
95,0000
105,0000
09:00:00 SAK1132
(SAK1132)





(100,0000)
-
-

-  (-)
-  (-)
-  (-)




-  (-)
-  (-)
-  (-)

15:23:22 SNK
(SANOK)
13,8000
13,5000
13,8000
13,5500
13,8000(#)
-0,73
1,10
(13,6500)
19
-
3 089
42 375
600 (2)
75 (1)
371 (2)
13,5000
13,4500
13,3500
13,6000
13,7500
13,8000
30 (1)
400 (1)
550 (2)
12,3000
15,0000
16:17:27 SPL
(SANPL)
153,6000
153,6000
156,6000
154,8000
153,6000(#)
1,51
0,72
(152,5000)
966
-
43 725
6 789 534
92 (2)
55 (1)
46 (3)
154,8000
154,7000
154,6000
155,1000
155,2000
155,3000
190 (4)
92 (1)
20 (2)
137,3000
167,7000
16:08:01 SAN
(SANTANDER)
8,3000
8,2900
8,5100
8,3990
8,3000(#)
1,31
0,12
(8,2900)
127
-
137 810
1 165 119
2 500 (1)
3 300 (4)
59 (1)
8,3970
8,3000
8,2900
8,4000
8,4500
8,5000
500 (3)
200 (1)
946 (5)
7,4610
9,1190
16:16:36 SNW
(SANWIL)
4,4600
3,7000
4,4600
3,7800
3,9000(#)
-7,80
-4,88
(4,1000)
551
-
359 890
1 449 650
960 (1)
1 262 (2)
3 319 (2)
3,7800
3,7400
3,7200
3,8000
3,8200
3,8400
920 (1)
500 (1)
970 (2)
3,7000
4,5000
09:00:00 SBK0923
(SBK0923)





(75,6000)
-
-

21 (1)
80 (3)
92 (3)
75,0100
75,0000
70,2000
77,4900
77,9700
78,6000
104 (2)
60 (1)
83 (1)
65,6000
85,6000
09:00:00 SBK1020




(99,2000)
-
-

3 (1)
6 (2)
5 (1)
99,2000
95,1000
95,0500
99,5000
99,6000
99,6200
10 (1)
5 (1)
15 (1)
94,2000
104,2000
09:00:00 SBR0325




(85,0000)
-
-

14 (1)
-  (-)
-  (-)
72,0000

100,0000

10 (1)
-  (-)
-  (-)
75,0000
95,0000
09:00:00 SBR0725




(85,0000)
-
-

1 (1)
15 (1)
50 (1)
73,0000
67,0000
60,0000
87,0000
100,0000
4 (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)
-
-

-  (-)
-  (-)
-  (-)




-  (-)
-  (-)
-  (-)
95,0000
105,0000
09:00:00 SCH1131
(SCH1131)





(100,0000)
-
-

-  (-)
-  (-)
-  (-)




-  (-)
-  (-)
-  (-)
95,0000
105,0000
09:00:00 SCH1132
(SCH1132)





(100,0000)
-
-

-  (-)
-  (-)
-  (-)




-  (-)
-  (-)
-  (-)
95,0000
105,0000
11:13:11 SCO
(SCOPAK)



0,0850(#)

60,38
(0,0530)
-
-

1 000 (1)
1 000 (1)
2 000 (2)
0,0850
0,0600
0,0530
0,0700
0,0850
100 (1)
200 (1)
-  (-)
0,0375
0,0685
09:27:34 SWG
(SECOGROUP)
13,5000
13,5000
13,5000
13,5000
-1,46

(13,7000)
1
-
50
675
100 (1)
450 (2)
580 (1)
13,5000
13,3000
13,2000
13,8000
14,0000
14,3000
560 (1)
444 (4)
306 (1)
12,4000
15,0000
09:00:00 SEK
(SEKO)





(9,7500)
-
-

83 (1)
1 799 (2)
500 (1)
9,5500
9,4000
9,3000
9,7500
9,8500
9,9000
164 (2)
1 869 (4)
25 (1)
8,8000
10,7000
10:18:25 SEL
(SELENAFM)
14,0000
13,8000
14,1000
14,1000
3,68

(13,6000)
3
-
565
7 843
211 (2)
270 (2)
841 (3)
13,8000
13,5500
13,5000
14,0000
14,1000
14,1500
150 (1)
412 (3)
643 (2)
12,2500
14,9500
16:17:30 SLV
(SELVITA)
46,0000
44,5000
46,6000
46,6000
46,0000(#)
0,00
-1,29
(46,6000)
49
-
5 650
259 729
180 (2)
250 (1)
1 154 (1)
46,2000
46,0000
45,5000
46,6000
46,8000
46,9000
506 (2)
1 311 (4)
394 (1)
42,0000
51,2000
15:48:39 SEN
(SERINUS)
0,4120
0,3900
0,4200
0,4000
0,4120(#)
-2,44
0,49
(0,4100)
90
-
242 390
98 720
7 812 (3)
11 073 (3)
16 645 (3)
0,4000
0,3920
0,3900
0,4100
0,4120
0,4160
19 071 (3)
3 200 (1)
1 109 (1)
0,3700
0,4500
10:15:13 SES
(SESCOM)
18,6000
18,6000
18,6000
18,6000
0,00

(18,6000)
3
-
120
2 232
415 (2)
15 (1)
100 (1)
18,6000
18,5000
18,3000
19,4000
19,5000
20,0000
50 (1)
390 (1)
150 (2)
16,8000
20,4000
16:14:24 SFS
(SFINKS)
0,4180
0,4000
0,4180
0,4100
0,4180(#)
-1,44
0,48
(0,4160)
19
-
15 044
6 155
10 395 (6)
1 513 (1)
2 950 (1)
0,4000
0,3820
0,3810
0,4100
0,4170
0,4180
1 698 (2)
2 085 (1)
5 698 (3)
0,3750
0,4570