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 SUW
(SUWARY)
12,0000
12,0000
12,0000
12,0000
12,0000(#)
0,00
0,00
(12,0000)
1
-
5
60
670 (1)
259 (1)
-  (-)
11,4000
9,9000
11,9000
12,0000
12,7000
650 (1)
5 742 (1)
500 (1)
10,8000
13,2000
11:09:00 SWD
(SWISSMED)
6,0400
6,0000
6,3000
6,2800
6,0400(#)
4,67
0,67
(6,0000)
17
-
2 788
17 339
3 216 (1)
330 (1)
81 (1)
6,2000
6,1200
6,0200
6,2600
6,3000
6,4000
236 (2)
3 930 (5)
1 748 (1)
5,4000
6,6000
11:22:14 SGN
(SYGNITY)
2,5300
2,5100
2,5300
2,5100
-0,40

(2,5200)
14
-
8 644
21 747
357 (1)
4 280 (4)
4 003 (2)
2,5100
2,5000
2,4900
2,5800
2,5900
2,6000
299 (1)
2 935 (1)
1 007 (3)
2,2700
2,7700
12:10:11 SNT
(SYNEKTIK)
14,5000
14,4600
14,5000
14,4600
14,5000(#)
0,14
0,42
(14,4400)
2
-
1 302
18 827
115 (1)
591 (1)
550 (1)
14,0800
14,0600
14,0200
14,4800
14,5000
14,5200
79 (1)
371 (2)
145 (1)
13,0000
15,8800
11:15:01 TNX
(TALANX)
169,0000
169,0000
169,0000
169,0000
169,0000(#)
13,42
13,42
(149,0000)
1
-
13
2 197
13 (1)
6 (1)
15 (1)
141,5000
139,6000
139,0000
185,0000
193,0000
200,0000
2 (1)
14 (1)
10 (1)
134,1000
163,9000
11:58:54 TLX
(TALEX)
14,4000
13,6500
14,4000
13,6500
-2,85

(14,0500)
22
-
67
916
42 (21)
85 (1)
40 (20)
13,7000
13,6500
13,5500
14,1500
14,3000
14,4000
706 (1)
420 (1)
1 391 (3)
12,6500
15,4500
11:30:00 TAR
(TARCZYNSKI)





(15,6000)
-
-

92 (1)
110 (1)
55 (1)
15,6000
15,5000
15,3000
16,8000
17,0000
17,5000
100 (1)
22 (1)
100 (1)
14,1000
17,1000
12:24:05 TMR
(TATRY)
130,0000
130,0000
137,0000
135,0000
130,0000(#)
-8,16
-11,56
(147,0000)
29
-
1 036
135 526
50 (1)
10 (1)
202 (3)
132,0000
131,0000
130,0000
135,0000
138,0000
139,0000
33 (1)
6 (1)
94 (1)
133,0000
161,0000
12:28:40 TPE
(TAURONPE)
1,8400
1,8320
1,8590
1,8580
1,8400(#)
0,43
-0,54
(1,8500)
907
-
2 659 902
4 911 063
16 050 (5)
11 000 (2)
7 979 (3)
1,8580
1,8570
1,8560
1,8590
1,8600
1,8610
9 000 (2)
65 880 (16)
25 331 (4)
1,6650
2,0340
11:56:11 TBL
(TBULL)
17,3000
16,6000
17,3000
17,2500
17,3000(#)
0,29
0,58
(17,2000)
14
-
1 044
17 828
40 (1)
400 (1)
110 (1)
17,2000
16,9000
16,8000
17,3000
17,3500
17,4000
100 (1)
39 (1)
435 (1)
15,5000
18,9000
09:26:29 TRR
(TERMOREX)
1,1400
1,1400
1,1400
1,1400
-0,44

(1,1450)
11
-
47
54
20 (1)
117 (1)
16 (1)
1,0950
1,0600
1,0500
1,1350
1,1400
1,1450
163 (1)
5 807 (1)
719 (1)
1,0350
1,2550
11:37:25 TSG
(TESGAS)
3,2200
3,2200
3,2200
3,2200
3,2200(#)
0,00
0,00
(3,2200)
2
-
450
1 449
2 468 (1)
300 (1)
550 (1)
3,0800
2,9400
2,9000
3,2200
3,3400
3,4000
2 706 (2)
180 (1)
1 200 (1)
2,9000
3,5400
12:10:01 TIM
(TIM)
9,7000
9,6000
9,7000
9,6400
9,7000(#)
-0,62
0,00
(9,7000)
35
-
15 317
147 817
100 (1)
500 (1)
106 (1)
9,6000
9,5000
9,4800
9,6400
9,6600
9,6800
900 (1)
2 871 (2)
1 949 (2)
8,7400
10,6500
11:10:14 TOR
(TORPOL)
6,6800
6,6000
6,6800
6,6800
6,6800(#)
1,21
1,21
(6,6000)
7
-
696
4 595
374 (2)
2 300 (1)
229 (1)
6,6000
6,5800
6,5600
6,6800
6,7000
6,7200
414 (2)
1 984 (4)
448 (2)
5,9400
7,2600
09:00:00 TOW
(TOWERINV)





(27,2000)
-
-

79 (1)
290 (1)
60 (1)
26,5000
26,0000
25,3000
27,2000
27,3000
28,2000
97 (1)
280 (1)
261 (1)
24,5000
29,9000
10:02:05 TOA
(TOYA)
4,8000
4,7800
4,8400
4,8400
4,8000(#)
0,83
0,00
(4,8000)
4
-
527
2 541
500 (1)
778 (2)
226 (2)
4,8000
4,7800
4,7400
4,8600
4,9000
4,9200
252 (3)
1 954 (2)
110 (1)
4,3200
5,2500
12:24:59 TRK
(TRAKCJA)
1,8360
1,8280
1,8580
1,8480
1,8360(#)
1,87
1,21
(1,8140)
32
-
28 762
52 926
1 552 (2)
6 150 (4)
3 260 (3)
1,8300
1,8200
1,8100
1,8480
1,8500
1,8540
6 (1)
3 064 (2)
1 242 (1)
1,6340
1,9940
09:00:00 TRKA_F
(TRAKCJA-PDA)





(1,7000)
-
-

-  (-)
-  (-)
-  (-)




-  (-)
-  (-)
-  (-)
1,5300
1,8700
09:00:00 TRN
(TRANSPOL)
2,9750
2,9750
2,9750
2,9750
2,9750(#)
-0,17
-0,17
(2,9800)
1
-
5
15
450 (1)
400 (1)
3 000 (1)
2,8300
2,8200
2,8100
2,9450
2,9500
3,0000
494 (1)
2 800 (1)
537 (1)
2,6850
3,2750
12:25:58 TRIGONPP
(TRIGONPP)
45,5000
45,5000
45,5100
45,5000
0,00

(45,5000)
3
-
215
9 783
60 (1)
64 (1)
23 (1)
45,4000
45,2000
45,0100
45,5000
47,5000
47,9900
773 (1)
70 (1)
22 (1)
40,9500
50,0500
09:00:00 TRIGONPP1
(TRIGONPP1)





(45,5000)
-
-

72 (1)
22 (1)
61 (1)
45,4000
45,0000
44,5000
52,5000
66,0000
12 (1)
50 (1)
-  (-)
40,9500
50,0500
09:00:00 TRIGONPP2
(TRIGONPP2)





(45,5000)
-
-

62 (1)
50 (1)
57 (1)
45,5100
45,5000
45,4000
48,3600
130,0000
135,0000
17 (1)
501 (1)
8 (1)
40,9500
50,0500
09:00:00 TRIGONPP3
(TRIGONPP3)





(45,5000)
-
-

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

22 (1)
-  (-)
-  (-)
40,9500
50,0500
09:00:00 TRIGONPP4
(TRIGONPP4)





(45,5100)
-
-

62 (1)
74 (1)
50 (1)
45,5100
45,5000
45,0500
47,2000

22 (1)
-  (-)
-  (-)
40,9600
50,0600
09:00:00 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
09:00:00 TRIGONPP6
(TRIGONPP6)





(46,0000)
-
-

62 (1)
104 (1)
54 (1)
45,5100
45,5000
45,0300
48,3000

11 (1)
-  (-)
-  (-)
41,4000
50,6000
09:00:00 TRIGONPP7
(TRIGONPP7)





(45,5100)
-
-

120 (1)
145 (3)
50 (1)
45,3000
45,0000
42,0000
48,0000
70,0000
72,0000
28 (1)
55 (1)
61 (1)
40,9600
50,0600
09:00:00 TRIGONPP8
(TRIGONPP8)





(45,5200)
-
-

62 (1)
100 (1)
115 (1)
45,5200
45,5100
45,5000
47,0000
48,0000
60,0000
20 (1)
25 (1)
35 (1)
40,9700
50,0700
09:00:00 TRI
(TRITON)





(1,8700)
-
-

1 118 (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
12:27:53 TEN
(TSGAMES)
168,0000
166,4000
170,2000
167,0000
168,0000(#)
-0,24
0,36
(167,4000)
132
-
1 820
305 358
77 (3)
262 (3)
55 (2)
166,8000
166,6000
166,4000
167,0000
167,8000
168,0000
131 (3)
28 (1)
89 (2)
150,8000
184,0000
12:02:54 TXM
(TXM)
0,1010
0,1010
0,1010
0,1010
0,2200(#)
-20,16
73,91
(0,1265)
1
-
500
51
5 560 (1)
-  (-)
-  (-)
0,1010

0,1265
0,1300
0,1400
7 900 (1)
5 000 (1)
150 (1)
0,1080
0,1450
09:06:20 UCEDGDEERI0724
(UCEDGDEERI0724)





(998,1000)
-
-

100 (1)
-  (-)
-  (-)
994,2000

1 004,2000

100 (1)
-  (-)
-  (-)

09:08:02 UCEXDEEYRI0724
(UCEXDEEYRI0724)





(1 019,3000)
-
-

100 (1)
-  (-)
-  (-)
1 014,7000

1 024,9000

100 (1)
-  (-)
-  (-)

09:06:20 UCEXDGSD3E0824
(UCEXDGSD3E0824)





(1 017,5000)
-
-

250 (1)
-  (-)
-  (-)
1 003,0000



-  (-)
-  (-)
-  (-)

09:08:02 UCEXDTEGN0423
(UCEXDTEGN0423)





(991,2000)
-
-

50 (1)
-  (-)
-  (-)
978,4000



-  (-)
-  (-)
-  (-)

09:06:20 UCEXGSUK022024
(UCEXGSUK022024)





(107,4000)
-
-

100 (1)
-  (-)
-  (-)
104,9000



-  (-)
-  (-)
-  (-)

09:08:02 UCEXGSXKP0924
(UCEXGSXKP0924)





(994,7000)
-
-

50 (1)
-  (-)
-  (-)
988,9000

998,9000

50 (1)
-  (-)
-  (-)

09:05:00 UCEXIBEX0421
(UCEXIBEX0421)





(113,0000)
-
-

-  (-)
-  (-)
-  (-)




-  (-)
-  (-)
-  (-)

09:06:21 UCEXSTOXX1221
(UCEXSTOXX1221)





(111,6000)
-
-

2 000 (1)
-  (-)
-  (-)
109,1000



-  (-)
-  (-)
-  (-)

09:05:00 UCEXSX6P0524
(UCEXSX6P0524)





(1 024,7000)
-
-

-  (-)
-  (-)
-  (-)




-  (-)
-  (-)
-  (-)

09:08:02 UCEXSX7E0122
(UCEXSX7E0122)





(77,0500)
-
-

600 (1)
-  (-)
-  (-)
75,5500

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

09:13:25 ULM
(ULMA)
56,0000
55,0000
56,0000
55,0000
-1,79

(56,0000)
2
-
40
2 201
7 (1)
75 (1)
19 (1)
53,0000
52,5000
50,5000
56,0000
56,5000
57,0000
114 (1)
74 (1)
12 (1)
50,5000
61,5000
11:58:16 ULG
(ULTGAMES)
17,6000
17,4800
17,8000
17,6600
17,6000(#)
2,32
1,97
(17,2600)
34
-
2 345
41 216
100 (1)
226 (3)
32 (1)
17,5200
17,5000
17,4800
17,6600
17,7000
17,7800
595 (1)
45 (1)
35 (1)
15,5400
18,9800
09:00:00 UNI0222
(UNI0222)





(100,0000)
-
-

-  (-)
-  (-)
-  (-)


100,0000
100,9800
100,9900
268 (1)
83 (1)
155 (1)

09:00:00 UNI0621
(UNI0621)





(100,0000)
-
-

-  (-)
-  (-)
-  (-)


100,9900
101,0000
101,1900
30 (1)
50 (1)
22 (1)
95,0000
105,0000
10:01:29 UNI
(UNIBEP)
6,1800
6,1800
6,1800
6,1800
0,00

(6,1800)
7
-
185
1 143
60 (3)
80 (2)
274 (5)
6,1000
6,0800
6,0600
6,1800
6,2000
6,2400
11 744 (5)
280 (1)
80 (4)
5,5800
6,7800
09:00:00 UCG
(UNICREDIT)





(53,5000)
-
-

27 (1)
2 (1)
-  (-)
47,0000
37,9050
53,5000
59,9000
60,0000
31 (1)
45 (1)
85 (1)
48,1500
58,8500
09:00:00 U2K
(UNIMA)





(2,3600)
-
-

160 (4)
3 425 (5)
160 (3)
2,2200
2,2000
2,1800
2,3000
2,3400
2,3600
3 275 (5)
50 (1)
119 (2)
2,1400
2,5800
12:29:21 UNT
(UNIMOT)
33,0000
31,3000
33,9000
31,7000
33,0000(#)
-3,94
0,00
(33,0000)
290
-
36 089
1 178 178
169 (1)
350 (1)
803 (6)
31,3000
31,2000
31,0000
31,7000
31,8000
31,9000
517 (1)
100 (1)
105 (2)
29,7000
36,3000
12:23:51 URS
(URSUS)
0,6100
0,6000
0,6160
0,6090
0,6100(#)
-0,81
-0,65
(0,6140)
37
-
56 235
33 863
170 (1)
4 157 (1)
17 309 (5)
0,6090
0,6020
0,6010
0,6100
0,6120
0,6130
6 630 (4)
314 (1)
1 940 (1)
0,5530
0,6750