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 Przejdz do strony: 06N ASE BNPPBSK0423 BRS CEZ DVL0523 ENI FSG FEURZ20 FMTBM20 FUSDN20 GNB0421 HDR INTLADS14902 INTLCDR23192 INTLESX30817 INTLKGH30684 INTLPEO29819 INTLSLV29306 INTLW2028688 INTSBND25130 INTSEUR25700 INTSNKX27086 INTSPLA30312 INTSW2028472 KO11133 LRQ MBHPE15 MVP1120 OW20C211700 OW20F202150 OW20H201600 OW20O211700 OW20R202150 OW20T201600 BKM PHR PLO0524 QNT RCFL2CCC1 RCFL2SUGA3 RCFL3GAMES RCFL3RWE RCFL4NAG RCFL5GOLD1 RCFL6SILVE RCFS2GAMES RCFS3CORN RCFS3SIE RCFS4SUGA RCFS6GOLD1 RCGCOMB1120 RCLMSBASAOPEN RCSUGAOPEN RCTLPLAT05 RCTSCOFF4 RCTSRDGB3 REG SIC1133 SGN VID1122 WZ0524
ostatnie notowanie: 25.05.2020
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
17:30:00 REG
(REGNON)



0,1200(#)

-9,09
(0,1320)
-
-

34 003 (2)
22 000 (2)
534 (1)
0,1320
0,1140
0,0810
-1,0000
0,1200
0,1400
1 (1)
100 000 (1)
2 272 (1)
0,1130
0,1510
17:30:00 RHD
(REINHOLD)
0,2280
0,2280
0,2740
0,2700
0,2500(#)
17,39
8,70
(0,2300)
26
-
35 580
9 471
5 852 (3)
8 587 (2)
11 100 (3)
0,2500
0,2300
0,2100
0,2700
0,2720
0,2740
8 750 (2)
3 520 (1)
3 500 (1)
0,2080
0,2520
17:30:00 RNC
(REINO)
1,5500
1,5500
1,5500
1,5500
1,5500(#)
0,65
0,65
(1,5400)
1
-
2
3
848 (1)
760 (1)
-  (-)
1,4500
1,3200
1,5200
1,5300
1,5500
4 003 (1)
3 013 (1)
2 848 (2)
1,3900
1,6900
17:30:00 RLP
(RELPOL)
5,1800
5,1000
5,2000
5,1000
0,00

(5,1000)
7
-
1 170
6 065
560 (3)
692 (2)
600 (3)
5,1200
5,0600
5,0200
5,2000
5,2200
5,2400
459 (3)
360 (2)
510 (2)
4,5900
5,6000
17:30:00 RMK
(REMAK)
10,1500
10,0000
10,1500
10,1500
10,1500(#)
-1,46
-1,46
(10,3000)
5
-
227
2 289
900 (1)
200 (1)
60 (1)
9,8200
9,3000
9,0000
10,1500
10,3000
10,4000
10 (1)
731 (2)
451 (3)
9,2800
11,3000
17:30:00 RES
(RESBUD)
0,4500
0,4500
0,4500
0,4500
0,4500(#)
0,45
0,45
(0,4480)
7
-
4 600
2 070
1 500 (1)
4 000 (1)
3 100 (1)
0,4000
0,3780
0,3600
0,4500
0,4560
0,4600
5 051 (3)
900 (1)
3 945 (3)
0,4040
0,4920
17:30:00 RMS1126
(RMS1126)





(100,0000)
-
-

-  (-)
-  (-)
-  (-)




-  (-)
-  (-)
-  (-)
95,0000
105,0000
17:30:00 RMS1129
(RMS1129)





(100,0000)
-
-

-  (-)
-  (-)
-  (-)




-  (-)
-  (-)
-  (-)
95,0000
105,0000
17:30:00 RMS1132
(RMS1132)





(100,0000)
-
-

-  (-)
-  (-)
-  (-)




-  (-)
-  (-)
-  (-)
95,0000
105,0000
17:30:00 ROB0323
(ROB0323)





(99,7500)
-
-

5 (1)
10 (1)
50 (1)
95,1000
95,0000
81,5000
99,0000
99,7300
99,7400
3 (1)
15 (1)
18 (1)
97,7500
101,7500
17:30:00 ROB0721
(ROB0721)





(98,5000)
-
-

3 (2)
31 (1)
-  (-)
97,1000
97,0400
98,5000
99,7900
99,9900
145 (1)
4 (1)
3 (1)
93,5000
103,5000
17:30:00 ROB0723
(ROB0723)





(100,0000)
-
-

50 (1)
-  (-)
-  (-)
83,0000



-  (-)
-  (-)
-  (-)
95,0000
105,0000
17:30:00 ROB1224
(ROB1224)





(100,0000)
-
-

-  (-)
-  (-)
-  (-)


100,0000

2 (1)
-  (-)
-  (-)
95,0000
105,0000
17:30:00 RON0123
(RON0123)





(98,5000)
-
-

-  (-)
-  (-)
-  (-)


98,9600
98,9700
100,2500
6 (1)
13 (1)
70 (1)
93,5000
103,5000
17:30:00 RON0521
(RON0521)





(99,4000)
-
-

10 (1)
11 (1)
100 (2)
99,0100
99,0000
98,2000
100,0000

22 (2)
-  (-)
-  (-)
94,4000
104,4000
17:30:00 RON0522
(RON0522)





(99,0000)
-
-

50 (1)
-  (-)
-  (-)
96,0000

99,4000
99,6500
99,6600
2 (1)
5 (1)
40 (1)
94,0000
104,0000
17:30:00 RON0720
(RON0720)
99,7900
99,7900
99,8000
99,8000
0,02

(99,7800)
6
-
33
3 293
3 (2)
2 (1)
10 (1)
99,7900
99,7800
99,5100
99,8000
99,9800
99,9900
9 (1)
10 (1)
12 (1)
94,7800
104,7800
17:30:00 RON0820
(RON0820)





(99,9800)
-
-

2 (1)
50 (1)
10 (1)
99,7000
99,5000
99,0000
99,9900
100,0000
100,3000
10 (1)
10 (1)
10 (1)
97,9800
101,9800
17:30:00 RON
(RONSON)
0,9000
0,8800
0,9000
0,8800
0,9000(#)
-2,22
0,00
(0,9000)
5
-
4 244
3 760
1 209 (2)
9 330 (2)
8 214 (1)
0,8800
0,8500
0,8320
0,9000
0,9100
0,9400
7 595 (2)
3 960 (1)
2 016 (1)
0,8100
0,9900
17:30:00 RPC
(ROPCZYCE)
20,3000
19,9000
20,3000
20,0000
-1,48

(20,3000)
17
-
1 085
21 703
60 (1)
120 (2)
120 (1)
19,9000
19,8000
19,6500
20,0000
20,2000
20,3000
100 (1)
97 (2)
20 (1)
18,3000
22,3000
17:30:00 RBC
(RUBICON)
2,0200
2,0200
2,2200
2,2200
2,6000(#)
30,59
52,94
(1,7000)
42
-
32 834
68 798
48 222 (40)
180 (1)
4 390 (6)
-1,0000
3,1000
3,0000
-1,0000
2,2000
2,2200
36 836 (9)
4 950 (3)
2 745 (5)
1,5300
1,8700
17:30:00 RVU
(RYVU)
56,6000
56,0000
58,8000
58,6000
56,6000(#)
4,27
0,71
(56,2000)
73
-
6 464
374 979
29 (2)
220 (1)
300 (1)
58,2000
57,4000
57,2000
58,6000
58,8000
59,0000
26 (1)
411 (2)
440 (3)
50,6000
61,8000
17:30:00 SA11131
(SA11131)





(100,0000)
-
-

-  (-)
-  (-)
-  (-)




-  (-)
-  (-)
-  (-)
95,0000
105,0000
17:30:00 SGR
(SADOVAYA)



0,0300(#)

-75,00
(0,1200)
-
-

2 388 (1)
100 000 (1)
1 (1)
0,1600
0,0300
0,0100
-1,0000
0,0100
0,0400
77 260 (33)
4 520 (4)
688 (1)
0,1020
0,1380
17:30:00 SAF0720
(SAF0720)





(101,5000)
-
-

5 (1)
-  (-)
-  (-)
100,0000



-  (-)
-  (-)
-  (-)
96,5000
106,5000
17:30:00 SAK1131
(SAK1131)





(100,0000)
-
-

-  (-)
-  (-)
-  (-)




-  (-)
-  (-)
-  (-)
95,0000
105,0000
17:30:00 SAK1132
(SAK1132)





(100,0000)
-
-

-  (-)
-  (-)
-  (-)




-  (-)
-  (-)
-  (-)
95,0000
105,0000
17:30:00 SNK
(SANOK)
13,5500
13,1500
14,3000
13,4000
13,4000(#)
1,52
1,52
(13,2000)
213
-
53 103
723 273
100 (1)
458 (2)
1 173 (3)
13,3000
13,2500
13,2000
13,4000
13,5000
13,6500
834 (2)
85 (1)
500 (1)
11,9000
14,5000
17:30:00 SPL
(SANPL)
151,3000
149,0000
152,8000
152,1000
152,1000(#)
2,01
2,01
(149,1000)
791
-
34 078
5 153 268
8 (1)
68 (2)
12 (1)
152,0000
151,9000
151,8000
152,2000
152,4000
152,5000
39 (2)
78 (2)
117 (3)
134,2000
164,0000
17:30:00 SAN
(SANTANDER)
8,7000
8,5510
8,7500
8,7000
8,7000(#)
2,33
2,33
(8,5020)
52
-
15 060
130 770
599 (1)
300 (1)
1 205 (3)
8,6500
8,6200
8,6000
8,7000
8,7200
8,7390
450 (1)
20 (1)
30 (1)
7,6520
9,3520
17:30:00 SNW
(SANWIL)
2,1600
2,1000
2,8000
2,8000
2,8000(#)
33,33
33,33
(2,1000)
1434
-
1 814 252
4 508 426
2 000 (1)
200 (1)
2 021 (2)
2,7600
2,7200
2,7000
2,8000
2,8200
2,8600
21 450 (10)
1 000 (1)
2 722 (2)
2,1400
2,8000
17:30:00 SBK0923
(SBK0923)
72,7000
71,5000
72,7000
71,6200
71,6200(#)
-1,49
-1,49
(72,7000)
5
-
117
8 456
32 (1)
45 (1)
69 (3)
71,6900
71,6200
71,5000
72,6900
72,7000
74,8800
136 (2)
72 (1)
402 (1)
57,7000
87,7000
17:30:00 SBK1020 98,8000
98,8000
98,8000
98,8000
0,00

(98,8000)
1
-
10
988
5 (1)
3 (1)
12 (1)
95,0000
94,0500
94,0000
98,8400
98,8500
98,8600
68 (1)
4 (1)
50 (1)
93,8000
103,8000
17:30:00 SBR0325




(84,9900)
-
-

17 (1)
-  (-)
-  (-)
60,0000

85,0000

47 (1)
-  (-)
-  (-)
74,9900
94,9900
17:30:00 SBR0725




(85,0000)
-
-

17 (1)
-  (-)
-  (-)
60,0000

84,0000
85,0000
95,0000
9 (1)
100 (1)
100 (1)
75,0000
95,0000
17:30:00 SCH1128
(SCH1128)





(100,0000)
-
-

-  (-)
-  (-)
-  (-)




-  (-)
-  (-)
-  (-)
95,0000
105,0000
17:30:00 SCH1129
(SCH1129)





(100,0000)
-
-

-  (-)
-  (-)
-  (-)




-  (-)
-  (-)
-  (-)
95,0000
105,0000
17:30:00 SCH1130
(SCH1130)





(100,0000)
-
-

-  (-)
-  (-)
-  (-)




-  (-)
-  (-)
-  (-)
95,0000
105,0000
17:30:00 SCH1131
(SCH1131)





(100,0000)
-
-

-  (-)
-  (-)
-  (-)




-  (-)
-  (-)
-  (-)
96,0000
104,0000
17:30:00 SCH1132
(SCH1132)





(100,0000)
-
-

-  (-)
-  (-)
-  (-)




-  (-)
-  (-)
-  (-)
95,0000
105,0000
17:30:00 SCO
(SCOPAK)





(0,0600)
-
-

-  (-)
-  (-)
-  (-)


0,8800

588 (1)
-  (-)
-  (-)
0,0420
0,0780
17:30:00 SWG
(SECOGROUP)





(13,0000)
-
-

365 (3)
215 (1)
670 (2)
13,0000
12,9000
12,6000
13,2000
13,4000
13,5000
883 (1)
109 (1)
150 (1)
11,7000
14,3000
17:30:00 SEK
(SEKO)
8,2000
8,2000
8,2000
8,2000
0,00

(8,2000)
2
-
101
828
2 257 (3)
1 300 (1)
3 100 (1)
8,2000
8,1500
8,1000
8,5000
8,5500
8,6000
960 (2)
120 (1)
873 (1)
7,4000
9,0000
17:30:00 SEL
(SELENAFM)
12,1500
11,8000
12,1500
11,8000
12,1500(#)
-2,48
0,41
(12,1000)
16
-
2 675
31 871
137 (2)
110 (2)
86 (1)
11,8000
11,7500
11,5500
12,1000
12,1500
12,2000
550 (1)
612 (2)
83 (1)
10,9000
13,3000
17:30:00 SLV
(SELVITA)
40,1000
39,8000
41,8000
40,7000
40,7000(#)
2,52
2,52
(39,7000)
167
-
27 679
1 130 522
111 (2)
10 (1)
200 (1)
40,7000
40,0000
39,9000
41,0000
41,7000
41,8000
550 (1)
916 (3)
486 (2)
35,8000
43,6000
17:30:00 SEN
(SERINUS)
0,3600
0,3560
0,3700
0,3600
0,3600(#)
1,69
1,69
(0,3540)
70
-
379 203
136 017
19 529 (4)
18 774 (4)
47 880 (8)
0,3540
0,3520
0,3500
0,3600
0,3640
0,3660
5 000 (1)
14 528 (2)
9 729 (3)
0,3200
0,3880
17:30:00 SES
(SESCOM)



20,2000(#)

2,54
(19,7000)
-
-

20 (1)
10 (1)
20 (1)
18,0000
17,9000
17,0000
20,0000
20,6000
21,0000
10 (1)
415 (1)
50 (1)
17,8000
21,6000
17:30:00 SET
(SETANTA)
11,2500
10,6500
11,4000
11,3500
11,3000(#)
1,34
0,89
(11,2000)
66
-
10 311
114 467
404 (2)
250 (1)
748 (2)
11,1000
11,0500
11,0000
11,3500
11,4000
11,4500
2 170 (2)
1 400 (3)
30 (1)
10,1000
12,3000
17:30:00 SFS
(SFINKS)
0,4500
0,4440
0,4680
0,4610
0,4610(#)
-1,50
-1,50
(0,4680)
19
-
19 592
8 907
1 500 (1)
8 000 (3)
3 080 (1)
0,4460
0,4450
0,4440
0,4610
0,4670
0,4680
7 195 (1)
31 940 (1)
2 360 (1)
0,4220
0,5140
17:30:00 SGEDESEP1124
(SGEDESEP1124)





(81,2800)
-
-

-  (-)
-  (-)
-  (-)




-  (-)
-  (-)
-  (-)