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 BNPPBSK0422 BPHFIZBI4 CDL DVL0523 EGS F6MWH20 FENAZ19 FLTBZ19 FPLYZ19 GHE0621 GPW1022 INP INTLBND05595 INTLDOW00380 INTLHSC18861 INTLOPL21584 INTLPKO17541 INTLVOW11163 INTSCDR24810 INTSNAG04085 INTSSLV02345 IPP0620 KRI0322 LPP MCP OEX OW20C202500 OW20K192275 OW20M202300 OW20W191875 OW20X192600 PEO1028 PIA1128 PRF1220 RCBWIGZL0423 RCFL2CORN RCFL2SAP1 RCFL3DPW1 RCFL3PEO RCFL4FACC RCFL5MWIG40 RCFS2ADS1 RCFS2PALL1 RCFS3EAD RCFS3SOY RCFS4WHT1 RCGASOOPEN RCGTECBSK0221 RCROPL1220 RCTLENIMI1 RCTLSILV07 RCTSHEN32 RCTWSX5E1021 SCH1131 SUW VTG WS0428
ostatnie notowanie: 14.11.2019
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
09:00:00 SCH1131
(SCH1131)





(100,0000)
-
-

-  (-)
-  (-)
-  (-)




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





(100,0000)
-
-

-  (-)
-  (-)
-  (-)




-  (-)
-  (-)
-  (-)
95,0000
105,0000
07:45:00 SCO
(SCOPAK)





(0,0800)
-
-

-  (-)
-  (-)
-  (-)




-  (-)
-  (-)
-  (-)

09:55:12 SWG
(SECOGROUP)
15,2000
15,2000
15,2000
15,2000
4,11

(14,6000)
1
-
606
9 211
294 (1)
3 705 (3)
30 (1)
14,8000
14,6000
14,5000
15,2000
15,3000
15,7000
150 (1)
530 (1)
200 (1)
13,2000
16,0000
10:19:46 SEK
(SEKO)
8,8500
8,8500
8,8500
8,8500
-0,56

(8,9000)
1
-
60
531
90 (1)
305 (1)
1 000 (1)
8,8000
8,7000
8,6500
8,9000
8,9500
9,0500
830 (1)
780 (1)
830 (1)
8,0500
9,7500
11:04:40 SEL
(SELENAFM)
12,0000
11,7000
12,0000
11,7000
-4,10

(12,2000)
4
-
290
3 399
5 (1)
648 (1)
20 (1)
11,7000
11,6000
11,5000
12,0000
12,1000
12,4000
2 170 (2)
621 (1)
300 (1)
11,0000
13,4000
13:20:18 SLV
(SELVITA)
25,2000
25,2000
25,6000
25,6000
25,2000(#)
1,59
0,00
(25,2000)
14
-
1 559
39 807
50 (1)
37 (2)
324 (1)
25,4000
25,2000
24,9000
25,6000
25,8000
26,0000
517 (2)
174 (3)
1 200 (2)
22,6800
27,7200
13:17:25 SEN
(SERINUS)
0,5850
0,4900
0,5850
0,5400
0,5200(#)
-11,48
-14,75
(0,6100)
673
-
2 490 185
1 327 653
3 784 (1)
45 406 (8)
59 381 (8)
0,5350
0,5300
0,5250
0,5400
0,5450
0,5500
18 633 (1)
71 943 (6)
20 612 (6)
0,5500
0,6700
09:35:55 SES
(SESCOM)
30,0000
30,0000
30,0000
30,0000
0,00

(30,0000)
1
-
2
60
265 (1)
50 (1)
5 (1)
28,6000
28,0000
27,0000
30,0000
33,0000
37,0000
531 (3)
5 (1)
5 (1)
27,0000
33,0000
12:38:38 SET
(SETANTA)
4,8100
4,7600
4,8400
4,7600
-4,42

(4,9800)
7
-
2 912
13 976
448 (1)
361 (2)
600 (1)
4,7700
4,7600
4,7500
4,8400
4,9600
4,9800
54 (1)
320 (1)
270 (1)
4,4900
5,4600
09:00:00 SFS
(SFINKS)





(0,6140)
-
-

2 850 (2)
6 (1)
1 126 (1)
0,6000
0,5900
0,5840
0,6140
0,6200
0,6220
4 593 (1)
4 699 (2)
331 (1)
0,5540
0,6740
09:07:22 SGSXKP0624
(SGSXKP0624)





(102,9600)
-
-

1 000 (1)
-  (-)
-  (-)
100,3600



-  (-)
-  (-)
-  (-)

09:00:00 SIC1133
(SIC1133)





(100,0000)
-
-

-  (-)
-  (-)
-  (-)




-  (-)
-  (-)
-  (-)
95,0000
105,0000
09:00:00 SID1131




(100,0000)
-
-

-  (-)
-  (-)
-  (-)




-  (-)
-  (-)
-  (-)
95,0000
105,0000
09:00:00 SID1133
(SID1133)





(108,0000)
-
-

-  (-)
-  (-)
-  (-)




-  (-)
-  (-)
-  (-)
103,0000
113,0000
09:00:00 SID1134
(SID1134)





(100,0000)
-
-

-  (-)
-  (-)
-  (-)




-  (-)
-  (-)
-  (-)
95,0000
105,0000
07:45:00 SIE1123
(SIE1123)





(104,0500)
-
-

-  (-)
-  (-)
-  (-)




-  (-)
-  (-)
-  (-)
93,6500
114,4500
09:00:00 SIE1125




(101,0000)
-
-

-  (-)
-  (-)
-  (-)




-  (-)
-  (-)
-  (-)
96,0000
106,0000
09:00:00 SIE1126




(110,0000)
-
-

-  (-)
-  (-)
-  (-)




-  (-)
-  (-)
-  (-)
105,0000
115,0000
09:00:00 SIE1127




(100,0000)
-
-

-  (-)
-  (-)
-  (-)




-  (-)
-  (-)
-  (-)
95,0000
105,0000
09:00:00 SIE1128




(100,0000)
-
-

-  (-)
-  (-)
-  (-)




-  (-)
-  (-)
-  (-)
95,0000
105,0000
09:00:00 SIE1129




(100,0000)
-
-

-  (-)
-  (-)
-  (-)




-  (-)
-  (-)
-  (-)
95,0000
105,0000
09:00:00 SIE1130




(100,0000)
-
-

-  (-)
-  (-)
-  (-)




-  (-)
-  (-)
-  (-)
95,0000
105,0000
09:00:00 SIE1131




(100,0000)
-
-

-  (-)
-  (-)
-  (-)




-  (-)
-  (-)
-  (-)
95,0000
105,0000
09:00:00 SIE1132




(112,0000)
-
-

-  (-)
-  (-)
-  (-)




-  (-)
-  (-)
-  (-)
107,0000
117,0000
09:00:00 SIE1133




(100,0000)
-
-

-  (-)
-  (-)
-  (-)




-  (-)
-  (-)
-  (-)
95,0000
105,0000
09:00:00 SIE1134




(100,0000)
-
-

-  (-)
-  (-)
-  (-)




-  (-)
-  (-)
-  (-)
95,0000
105,0000
09:00:00 SIE1135
(SIE1135)





(100,0000)
-
-

-  (-)
-  (-)
-  (-)




-  (-)
-  (-)
-  (-)

09:00:00 SIL1133
(SIL1133)





(100,0000)
-
-

-  (-)
-  (-)
-  (-)




-  (-)
-  (-)
-  (-)

11:18:04 SVRS
(SILVAIR-REGS)
6,9490
6,9490
6,9490
6,9490
6,9490(#)
0,00
0,00
(6,9490)
14
-
3 556
24 711
1 344 (17)
94 (16)
73 (16)
6,8200
6,6000
6,4000
6,9490
7,0000
7,1000
993 (1)
126 (19)
113 (10)
6,2550
7,6430
09:00:00 SFG
(SILVANO)





(9,8000)
-
-

200 (1)
1 000 (1)
150 (1)
9,3000
9,2800
9,2000
9,8800
9,9800
10,0000
149 (1)
200 (2)
150 (1)
8,8200
10,7500
09:00:00 SME
(SIMPLE)
6,4500
6,4500
6,4500
6,4500
6,4500(#)
0,00
0,00
(6,4500)
1
-
2
13
1 250 (1)
2 500 (1)
1 500 (1)
6,1500
6,1000
6,0000
6,4500
7,0000
7,9000
1 942 (3)
500 (1)
3 590 (1)
5,8500
7,0500
13:11:20 SKH
(SKARBIEC)
17,7000
17,5000
17,7000
17,5000
17,7000(#)
-1,13
0,00
(17,7000)
16
-
1 465
25 768
352 (1)
57 (1)
35 (1)
17,5000
17,3000
17,1500
17,6500
17,7000
17,7500
46 (1)
573 (4)
100 (1)
15,9500
19,4500
13:21:15 SKT
(SKOTAN)
0,7750
0,7500
0,8000
0,7550
0,8000(#)
-5,63
0,00
(0,8000)
17
-
23 379
17 913
2 000 (1)
4 072 (3)
5 000 (1)
0,7550
0,7500
0,7200
0,7950
0,8000
0,8050
1 600 (1)
2 573 (3)
5 281 (2)
0,7200
0,8800
12:46:30 SKL
(SKYLINE)
0,6600
0,6600
0,6800
0,6800
0,00

(0,6800)
4
-
2 512
1 663
2 000 (1)
12 300 (2)
1 000 (1)
0,6500
0,6400
0,6300
0,6800
0,6900
0,7000
3 745 (1)
10 945 (1)
200 (1)
0,6150
0,7450
09:00:00 SLZ
(SLEEPZAG)





(0,5000)
-
-

19 (1)
17 000 (1)
220 (1)
0,5100
0,4660
0,4500
0,5150
0,5400
0,5550
15 000 (1)
26 198 (2)
4 666 (1)
0,4500
0,5500
09:13:46 SKA
(SNIEZKA)
70,0000
70,0000
71,0000
71,0000
70,0000(#)
1,43
0,00
(70,0000)
16
-
97
6 804
252 (1)
181 (2)
184 (2)
70,0000
69,0000
68,5000
71,0000
71,5000
72,0000
19 (1)
20 (1)
127 (1)
63,0000
77,0000
13:01:44 SHD
(SOHODEV)
0,5340
0,5340
0,5340
0,5340
0,5380(#)
-0,37
0,37
(0,5360)
3
-
81
43
750 (1)
200 (1)
557 (1)
0,5380
0,5360
0,5340
-1,0000
0,5300
0,5600
31 (4)
11 (1)
971 (1)
0,4830
0,5880
10:23:12 SOL
(SOLAR)
7,1000
6,6500
7,1000
6,9000
7,1000(#)
-3,50
-0,70
(7,1500)
17
-
1 746
11 803
750 (1)
82 (2)
1 140 (1)
6,7000
6,6500
6,6000
6,8500
6,9000
7,1000
219 (1)
1 200 (2)
300 (1)
6,4500
7,8500
10:49:29 SON
(SONEL)
8,0000
8,0000
8,1000
8,1000
0,00

(8,1000)
4
-
250
2 022
221 (3)
10 (1)
1 100 (2)
8,0000
7,9500
7,9000
8,1000
8,2500
8,5000
308 (1)
915 (1)
125 (1)
7,3000
8,9000
09:00:00 SPH
(SOPHARMA)





(8,0000)
-
-

6 (1)
300 (1)
500 (1)
8,0000
7,0000
6,0000
9,8000
18,0000
36,0000
120 (1)
200 (1)
280 (1)
7,2000
8,8000
09:00:00 SPL0921
(SPL0921)





(99,9300)
-
-

-  (-)
-  (-)
-  (-)




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





(70,0000)
-
-

15 (2)
50 (1)
-  (-)
55,0000
25,0000
84,0000

4 (1)
-  (-)
-  (-)
55,0000
85,0000
13:19:37 STX
(STALEXP)
3,1700
3,1500
3,1700
3,1500
-0,32

(3,1600)
15
-
25 163
79 390
9 288 (4)
2 500 (2)
5 000 (1)
3,1500
3,1400
3,1300
3,1850
3,1900
3,1950
300 (1)
8 000 (1)
1 000 (1)
2,8450
3,4750
13:02:42 STP
(STALPROD)
196,0000
196,0000
197,4000
197,4000
196,0000(#)
-0,30
-1,01
(198,0000)
24
-
411
80 685
1 (1)
5 (1)
73 (2)
197,4000
197,2000
197,0000
197,6000
197,8000
198,0000
27 (2)
64 (1)
383 (1)
178,2000
217,5000
11:17:09 STF
(STALPROFI)
7,9000
7,6000
7,9000
7,6000
7,9000(#)
-2,56
1,28
(7,8000)
8
-
1 383
10 684
266 (1)
309 (1)
444 (1)
7,6500
7,6000
7,5500
7,7500
7,8000
7,9000
346 (1)
1 163 (2)
697 (2)
7,0500
8,5500
11:44:59 ZUK
(STAPORKOW)
1,2200
1,2200
1,2200
1,2200
-2,40

(1,2500)
1
-
600
732
60 (1)
1 330 (1)
7 000 (1)
1,2200
1,2000
1,1900
1,2900
1,3400
1,3500
8 000 (2)
417 (1)
417 (1)
1,1300
1,3700
11:15:31 SHG
(STARHEDGE)
0,4720
0,4720
0,5100
0,5100
0,5100(#)
8,51
8,51
(0,4700)
7
-
10 907
5 553
200 (1)
200 (1)
15 930 (2)
0,5000
0,4900
0,4800
0,5200
0,5250
0,5300
200 (1)
200 (1)
14 250 (1)
0,4240
0,5150
11:30:00 STL
(STELMET)
7,9500
7,9500
7,9500
7,9500
7,9500(#)
0,00
0,00
(7,9500)
3
-
1 000
7 950
1 (1)
1 384 (2)
579 (2)
7,9500
7,9000
7,8000
8,0000
8,1000
8,3000
400 (1)
4 (1)
150 (1)
7,2000
8,7000
13:01:42 SNX
(SUNEX)
10,6500
10,1000
10,6500
10,1000
-5,61

(10,7000)
38
-
4 351
44 859
276 (2)
1 510 (4)
1 (1)
10,0500
10,0000
9,9200
10,1500
10,2000
10,6500
700 (1)
2 082 (1)
200 (1)
9,6400
11,7500