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 BNPPBSK0422 BPHFIZBI4 CDL DVL0523 EGS F6MWH20 FENAZ19 FLTBZ19 FPLYZ19 GHE0621 GPW1022 INP INTLBND05595 INTLDOW00380 INTLHSC15685 INTLNOK02501 INTLPKO16956 INTLUSJ16238 INTSCDR24794 INTSKGH17988 INTSPZU24653 IPOGPARPA KZS LKD MDI OAT OW20C202300 OW20K192225 OW20M202200 OW20W191825 OW20X192500 PEO0631 PIA1124 PRF0723 RCBTXAOPEN RCFL2CONG RCFL2RRTL RCFL3DBK RCFL3OPL RCFL4ENIMI RCFL5MSFIN RCFS1SILVE RCFS2OIL1 RCFS3DTE RCFS3SIE RCFS4TOTF RCFS8PLAT RCGSXPP0323 RCRKRU1220 RCTLEAD1 RCTLSBO3 RCTSGASO4 RCTVBAOPEN SCH1129 STL UNT WOP1225
ostatnie notowanie: 15.11.2019
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
17:30:00 STL
(STELMET)
8,3000
8,3000
8,3000
8,3000
8,3000(#)
4,40
4,40
(7,9500)
1
-
9
75
1 384 (2)
79 (1)
500 (1)
7,9000
7,8000
7,5500
8,3000
8,3500
8,4000
2 241 (5)
221 (1)
1 378 (3)
7,2000
8,7000
17:30:00 SNX
(SUNEX)
10,0500
9,4400
10,7000
10,6500
10,6500(#)
4,41
4,41
(10,2000)
123
-
34 068
349 834
100 (1)
160 (1)
740 (1)
10,5000
10,4000
10,3000
10,6500
10,7000
10,7500
148 (2)
813 (2)
1 604 (2)
9,1800
11,2000
17:30:00 SUW
(SUWARY)
12,0000
12,0000
12,0000
12,0000
12,0000(#)
5,26
5,26
(11,4000)
1
-
5
60
665 (1)
259 (1)
-  (-)
11,4000
9,9000
12,0000
12,7000
12,9000
5 742 (2)
500 (1)
390 (1)
10,3000
12,5000
17:30:00 SWD
(SWISSMED)
6,4800
6,3000
6,8000
6,6600
6,6600(#)
5,71
5,71
(6,3000)
69
-
19 267
124 319
863 (1)
100 (1)
120 (1)
6,5000
6,4600
6,4000
6,6800
6,8000
6,9400
170 (1)
309 (2)
200 (1)
5,6800
6,9200
17:30:00 SGN
(SYGNITY)
2,5000
2,5000
2,6000
2,5800
2,38

(2,5200)
17
-
7 304
18 358
611 (1)
1 000 (1)
1 500 (1)
2,5000
2,4900
2,4800
2,5900
2,6000
2,6100
999 (1)
907 (3)
209 (1)
2,2700
2,7700
17:30:00 SNT
(SYNEKTIK)
14,4600
14,0600
14,5000
14,5000
14,4600(#)
0,28
0,00
(14,4600)
19
-
2 609
37 154
154 (3)
430 (2)
700 (2)
14,0600
13,8200
13,8000
14,4800
14,5000
14,5200
70 (1)
261 (2)
145 (1)
13,0200
15,9000
17:30:00 TNX
(TALANX)
185,0000
185,0000
185,0000
185,0000
185,0000(#)
0,00
0,00
(185,0000)
2
-
6
1 110
10 (1)
15 (1)
49 (1)
146,0000
145,0000
140,0000
191,9000
192,0000
200,0000
14 (1)
15 (2)
10 (1)
166,5000
203,4000
17:30:00 TLX
(TALEX)
14,4000
14,4000
14,4000
14,4000
5,49

(13,6500)
1
-
2
29
40 (20)
85 (1)
40 (20)
13,7000
13,6500
13,5500
14,1000
14,4000
14,4500
200 (1)
1 429 (4)
896 (1)
12,3000
15,0000
17:30:00 TAR
(TARCZYNSKI)





(15,6000)
-
-

92 (1)
55 (1)
71 (1)
15,6000
15,3000
14,1000
16,2000
16,8000
17,0000
246 (1)
342 (2)
22 (1)
14,1000
17,1000
17:30:00 TMR
(TATRY)
131,0000
131,0000
138,0000
138,0000
138,0000(#)
5,34
5,34
(131,0000)
2
-
6
793
37 (1)
65 (1)
25 (1)
135,0000
134,0000
132,0000
138,0000
139,0000
140,0000
37 (3)
10 (1)
65 (1)
118,0000
144,0000
17:30:00 TPE
(TAURONPE)
1,8800
1,8600
1,8800
1,8700
1,8700(#)
-0,43
-0,43
(1,8780)
1028
-
1 743 884
3 261 227
188 577 (2)
1 171 (2)
21 889 (2)
1,8700
1,8680
1,8660
1,8730
1,8740
1,8750
4 000 (2)
3 395 (1)
5 947 (4)
1,6910
2,0640
17:30:00 TBL
(TBULL)
17,3000
17,0000
18,8500
17,5000
17,5000(#)
1,45
1,45
(17,2500)
78
-
7 212
127 727
317 (2)
50 (1)
444 (1)
17,5000
17,1000
17,0000
18,1000
18,2000
18,3000
80 (1)
90 (1)
129 (1)
15,5500
18,9500
17:30:00 TRR
(TERMOREX)
1,1400
1,1400
1,1400
1,1400
0,00

(1,1400)
10
-
37
42
20 (1)
117 (1)
16 (1)
1,0950
1,0600
1,0500
1,1200
1,1350
1,1400
36 (1)
908 (2)
5 770 (1)
1,0300
1,2500
17:30:00 TSG
(TESGAS)
3,3400
3,2200
3,4200
3,3400
3,3400(#)
3,73
3,73
(3,2200)
16
-
13 558
44 766
550 (1)
4 000 (1)
3 000 (1)
3,2000
3,1600
3,1000
3,3400
3,4200
3,5200
2 327 (1)
1 530 (2)
1 245 (2)
2,9000
3,5400
17:30:00 TIM
(TIM)
9,6400
9,3600
9,6400
9,4400
9,4400(#)
-2,07
-2,07
(9,6400)
62
-
26 943
256 212
400 (1)
115 (1)
200 (1)
9,4400
9,4200
9,4000
9,5000
9,5400
9,6000
270 (1)
828 (1)
2 496 (2)
8,6800
10,6000
17:30:00 TOR
(TORPOL)
6,7000
6,6000
6,8800
6,8800
6,8800(#)
2,69
2,69
(6,7000)
26
-
5 625
37 643
139 (1)
3 997 (1)
200 (1)
6,8800
6,7800
6,6400
6,9000
6,9200
7,0000
450 (1)
2 433 (1)
484 (2)
6,0400
7,3600
17:30:00 TOW
(TOWERINV)
28,1000
28,1000
28,6000
28,6000
28,6000(#)
2,14
2,14
(28,0000)
7
-
2 180
62 218
280 (1)
340 (1)
79 (1)
27,8000
27,1000
26,5000
28,6000
28,7000
28,8000
12 (1)
100 (1)
127 (1)
25,2000
30,8000
17:30:00 TOA
(TOYA)
4,7800
4,7800
4,8800
4,8800
2,09

(4,7800)
21
-
16 392
79 009
3 832 (3)
226 (2)
1 600 (1)
4,7800
4,7400
4,7200
4,8800
4,9000
4,9200
2 407 (2)
293 (1)
110 (1)
4,3200
5,2500
17:30:00 TRK
(TRAKCJA)
1,8340
1,7980
1,8340
1,8000
1,8000(#)
-1,75
-1,75
(1,8320)
132
-
148 092
268 083
2 327 (2)
1 140 (2)
2 555 (3)
1,8000
1,7980
1,7960
1,8160
1,8200
1,8260
1 000 (1)
1 367 (2)
650 (1)
1,6500
2,0150
17:30:00 TRKA_F
(TRAKCJA-PDA)





(1,7000)
-
-

2 000 (1)
-  (-)
-  (-)
1,5300



-  (-)
-  (-)
-  (-)
1,5300
1,8700
17:30:00 TRN
(TRANSPOL)
3,0450
2,8450
3,0450
3,0000
3,0000(#)
0,67
0,67
(2,9800)
11
-
7 687
22 990
350 (1)
400 (1)
3 600 (1)
2,8550
2,8500
2,8400
3,0000
3,0450
3,0500
6 299 (1)
2 580 (2)
2 390 (2)
2,6850
3,2750
17:30:00 TRIGONPP
(TRIGONPP)
45,5000
45,2000
46,0000
46,0000
45,5000(#)
1,10
0,00
(45,5000)
9
-
820
37 557
62 (1)
62 (1)
60 (1)
45,5100
45,1500
45,0500
47,5000
47,9900
50,0000
70 (1)
22 (1)
50 (1)
40,9500
50,0500
17:30:00 TRIGONPP1
(TRIGONPP1)





(45,5000)
-
-

72 (1)
23 (1)
61 (1)
45,1000
45,0000
44,5000
52,5000
66,0000
12 (1)
50 (1)
-  (-)
40,9500
50,0500
17:30:00 TRIGONPP2
(TRIGONPP2)
45,1000
45,1000
45,2000
45,1100
-0,86

(45,5000)
3
-
149
6 727
60 (1)
62 (1)
80 (1)
45,2500
45,2100
45,1000
48,3600
50,0000
130,0000
17 (1)
20 (1)
501 (1)
40,9500
50,0500
17:30:00 TRIGONPP3
(TRIGONPP3)





(45,5000)
-
-

75 (1)
23 (1)
85 (1)
45,2500
45,2000
45,0000
47,4000

22 (1)
-  (-)
-  (-)
40,9500
50,0500
17:30:00 TRIGONPP4
(TRIGONPP4)





(45,5100)
-
-

80 (1)
62 (1)
23 (1)
45,2100
45,1800
45,0000
47,2000

22 (1)
-  (-)
-  (-)
40,9600
50,0600
17:30:00 TRIGONPP5
(TRIGONPP5)





(45,6200)
-
-

96 (1)
38 (1)
23 (1)
45,3500
45,0500
45,0000
47,2000
53,0000
61,0000
22 (1)
220 (1)
300 (1)
41,0600
50,1800
17:30:00 TRIGONPP6
(TRIGONPP6)





(46,0000)
-
-

62 (1)
104 (1)
54 (1)
45,5100
45,5000
45,0300
47,2000

11 (1)
-  (-)
-  (-)
41,4000
50,6000
17:30:00 TRIGONPP7
(TRIGONPP7)
45,0000
45,0000
45,3000
45,0000
-1,12

(45,5100)
4
-
209
9 441
56 (1)
100 (1)
70 (1)
45,0500
45,0100
44,8300
47,0000
70,0000
72,0000
30 (1)
55 (1)
61 (1)
40,9600
50,0600
17:30:00 TRIGONPP8
(TRIGONPP8)





(45,5200)
-
-

62 (1)
115 (1)
45 (1)
45,5200
45,5000
45,0500
46,5000
46,9900
47,0000
182 (1)
25 (1)
20 (1)
40,9700
50,0700
17:30:00 TRI
(TRITON)
1,8000
1,8000
1,8100
1,8000
-3,74

(1,8700)
2
-
975
1 761
768 (1)
4 400 (1)
4 000 (1)
1,8000
1,7800
1,7100
1,8700
1,8800
1,9900
599 (1)
4 100 (1)
331 (1)
1,6850
2,0500
17:30:00 TEN
(TSGAMES)
161,0000
161,0000
169,2000
167,4000
167,4000(#)
2,70
2,70
(163,0000)
375
-
9 488
1 570 549
59 (1)
73 (3)
79 (2)
167,2000
167,0000
166,8000
167,4000
168,8000
169,0000
61 (1)
6 (1)
33 (3)
146,8000
179,2000
17:30:00 TXM
(TXM)
0,1010
0,1010
0,1010
0,1010
0,1010(#)
-20,16
-20,16
(0,1265)
2
-
2 700
273
3 750 (1)
-  (-)
-  (-)
0,1010

0,1200
0,1265
0,1300
8 000 (1)
7 895 (1)
5 000 (1)
0,1080
0,1450
17:30:00 UCEDGDEERI0724
(UCEDGDEERI0724)





(998,7000)
-
-

100 (1)
-  (-)
-  (-)
994,2000

1 004,1000

100 (1)
-  (-)
-  (-)

17:30:00 UCEXDEEYRI0724
(UCEXDEEYRI0724)





(1 021,0000)
-
-

100 (1)
-  (-)
-  (-)
1 015,4000

1 025,6000

100 (1)
-  (-)
-  (-)

17:30:00 UCEXDGSD3E0824
(UCEXDGSD3E0824)





(1 018,1000)
-
-

-  (-)
-  (-)
-  (-)




-  (-)
-  (-)
-  (-)

17:30:00 UCEXDTEGN0423
(UCEXDTEGN0423)





(986,3000)
-
-

50 (1)
-  (-)
-  (-)
977,8000



-  (-)
-  (-)
-  (-)

17:30:00 UCEXGSUK022024
(UCEXGSUK022024)





(107,4000)
-
-

100 (1)
-  (-)
-  (-)
105,0000



-  (-)
-  (-)
-  (-)

17:30:00 UCEXGSXKP0924
(UCEXGSXKP0924)





(992,5000)
-
-

50 (1)
-  (-)
-  (-)
987,6000

997,5000

50 (1)
-  (-)
-  (-)

17:30:00 UCEXIBEX0421
(UCEXIBEX0421)





(113,0000)
-
-

1 500 (1)
-  (-)
-  (-)
111,0000



-  (-)
-  (-)
-  (-)

17:30:00 UCEXSTOXX1221
(UCEXSTOXX1221)





(111,6000)
-
-

2 000 (1)
-  (-)
-  (-)
109,3000



-  (-)
-  (-)
-  (-)

17:30:00 UCEXSX6P0524
(UCEXSX6P0524)





(1 024,7000)
-
-

-  (-)
-  (-)
-  (-)




-  (-)
-  (-)
-  (-)

17:30:00 UCEXSX7E0122
(UCEXSX7E0122)





(77,3500)
-
-

600 (1)
-  (-)
-  (-)
75,5500

100,0000
102,5000
2 060 (1)
3 000 (1)
-  (-)

17:30:00 ULM
(ULMA)
56,0000
54,0000
56,0000
55,0000
56,0000(#)
0,00
1,82
(55,0000)
7
-
931
50 855
75 (1)
7 (1)
19 (1)
52,5000
52,0000
50,5000
55,0000
56,0000
56,5000
150 (2)
80 (2)
74 (1)
49,6000
60,5000
17:30:00 ULG
(ULTGAMES)
17,5600
17,5600
17,9000
17,8000
17,8000(#)
1,14
1,14
(17,6000)
69
-
6 325
112 177
1 (1)
30 (1)
71 (1)
17,8000
17,7400
17,7200
17,8400
17,8600
17,8800
200 (1)
300 (1)
364 (1)
15,8400
19,3600
17:30:00 UNI0222
(UNI0222)





(100,0000)
-
-

-  (-)
-  (-)
-  (-)


100,0000
100,9800
100,9900
268 (1)
83 (1)
155 (1)
95,0000
105,0000
17:30:00 UNI0621
(UNI0621)





(100,0000)
-
-

-  (-)
-  (-)
-  (-)


100,9900
101,0000
101,1900
30 (1)
50 (1)
22 (1)
95,0000
105,0000
17:30:00 UNI
(UNIBEP)
6,1800
6,0800
6,1800
6,1600
-0,32

(6,1800)
10
-
1 338
8 236
74 (4)
210 (1)
300 (3)
6,0600
6,0400
6,0200
6,1600
6,1800
6,2000
44 (1)
10 734 (5)
280 (1)
5,5800
6,7800
17:30:00 UCG
(UNICREDIT)





(53,5000)
-
-

27 (1)
2 (1)
-  (-)
47,0000
37,9050
53,0000
53,5000
59,9000
1 (1)
31 (1)
45 (1)
48,1500
58,8500
17:30:00 U2K
(UNIMA)





(2,3600)
-
-

100 (2)
160 (4)
160 (3)
2,2400
2,2200
2,1800
2,3400
2,3600
2,3800
50 (1)
119 (2)
100 (1)
2,1400
2,5800