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 BNPPBSK0524 BRS CNT ECH1120 ETFDAX FCDRH21 FGMSU20 FPETZ20 GBK0421 GNB1222 IPL INTLBCO31344 INTLCDR31377 INTLESX28852 INTLJSW32151 INTLNOK00208 INTLPKO30387 INTLTNF25320 INTLW2030775 INTSDBK10306 INTSJSW32375 INTSPGE26989 INTSW2019893 KCI KRU1220 MBHPE05 MSZ OW20C211500 OW20G202025 OW20I201950 OW20R212100 OW20T201450 OW20X201100 PEO1033 PIA0922 PMA RCDAXAOPEN RCFL2OIL RCFL3COFF RCFL3NAG1 RCFL4COFF2 RCFL4SUGA2 RCFL6COCO RCFS1COPP RCFS3ALV1 RCFS3OIL RCFS4NAG RCFS5SILVE1 RCGBSH10921 RCLCOAOPEN RCSCRAOPEN RCTLNAG6 RCTSCOCO10 RCTSPLAT RCWHTAOPEN SFS SWK1123 UST1126 WS0922
ostatnie notowanie: 08.07.2020
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
09:00:00 SWK1123
(SWK1123)





(100,0000)
-
-

-  (-)
-  (-)
-  (-)




-  (-)
-  (-)
-  (-)
95,0000
105,0000
09:00:00 SWK1124
(SWK1124)





(100,0000)
-
-

-  (-)
-  (-)
-  (-)




-  (-)
-  (-)
-  (-)
95,0000
105,0000
09:00:00 SWK1125
(SWK1125)





(100,0000)
-
-

-  (-)
-  (-)
-  (-)




-  (-)
-  (-)
-  (-)
95,0000
105,0000
09:00:00 SWK1126
(SWK1126)





(100,0000)
-
-

-  (-)
-  (-)
-  (-)




-  (-)
-  (-)
-  (-)
95,0000
105,0000
15:43:54 SGN
(SYGNITY)
7,0000
6,9000
7,1000
7,0200
7,0000(#)
0,29
0,00
(7,0000)
40
-
17 461
122 318
900 (2)
3 992 (1)
5 000 (1)
7,0000
6,9800
6,9600
7,1000
7,1600
7,2000
13 566 (5)
1 000 (1)
11 563 (7)
6,3000
7,7000
15:52:47 SNT
(SYNEKTIK)
23,8000
22,2000
23,8000
23,0000
22,4000(#)
-1,71
-4,27
(23,4000)
79
-
7 970
182 050
309 (2)
1 415 (3)
891 (6)
22,7000
22,6000
22,5000
23,0000
23,2000
23,3000
198 (2)
70 (1)
340 (2)
21,1000
25,7000
09:00:00 TNX
(TALANX)





(159,0000)
-
-

30 (1)
7 (1)
30 (1)
133,1000
133,0000
125,0000
179,0000
185,0000
200,0000
30 (1)
96 (1)
10 (1)
143,1000
174,9000
12:43:32 TLX
(TALEX)
11,5000
11,1500
11,5000
11,2000
11,5000(#)
-2,61
0,00
(11,5000)
9
-
276
3 138
75 (1)
132 (3)
970 (2)
11,2000
11,1500
11,1000
11,4000
11,5000
11,5500
183 (1)
707 (1)
900 (1)
10,3500
12,6500
15:30:00 TAR
(TARCZYNSKI)
14,0000
14,0000
14,0000
14,0000
14,0000(#)
0,00
0,00
(14,0000)
3
-
215
3 010
87 (2)
40 (1)
30 (1)
14,0000
13,5000
13,2000
14,4000
14,8000
14,9000
252 (1)
600 (2)
343 (1)
12,6000
15,4000
09:00:00 TMR
(TATRY)





(150,0000)
-
-

40 (1)
70 (3)
94 (3)
152,0000
150,0000
145,0000
160,0000
162,0000
163,0000
33 (2)
40 (1)
1 (1)
135,0000
165,0000
16:07:00 TPE
(TAURONPE)
2,4600
2,4420
2,5260
2,5120
2,4600(#)
2,28
0,16
(2,4560)
1514
-
3 184 978
7 922 517
4 253 (3)
12 506 (3)
10 400 (1)
2,5120
2,5100
2,5080
2,5160
2,5200
2,5220
3 513 (1)
43 620 (16)
11 190 (3)
2,2120
2,7000
16:06:57 TBL
(TBULL)
32,5000
30,5000
35,5000
32,6000
32,5000(#)
0,31
0,00
(32,5000)
691
-
66 963
2 240 513
102 (2)
1 061 (3)
297 (2)
32,1000
32,0000
31,7000
32,5000
32,6000
33,0000
99 (1)
220 (1)
30 (1)
29,3000
35,7000
10:02:26 TRR
(TERMOREX)
0,7400
0,7400
0,7400
0,7400
1,37

(0,7300)
2
-
1 694
1 254
2 657 (2)
3 955 (3)
200 (1)
0,7400
0,7300
0,7200
0,7700
0,7800
0,7900
100 (1)
9 700 (1)
200 (1)
0,6580
0,8020
16:05:12 TSG
(TESGAS)
6,3000
6,2500
6,9500
6,8000
6,9500(#)
10,57
13,01
(6,1500)
572
-
288 351
1 916 445
235 (1)
912 (2)
6 561 (2)
6,6500
6,6000
6,5500
6,8000
6,8500
6,9000
2 667 (4)
10 330 (7)
7 092 (8)
5,5500
6,7500
16:00:14 TIM
(TIM)
11,2000
10,9500
11,2000
11,0000
11,2000(#)
0,00
1,82
(11,0000)
73
-
142 603
1 569 126
1 800 (3)
545 (2)
1 497 (7)
11,0000
10,9500
10,9000
11,1000
11,3000
11,3500
562 (1)
664 (1)
440 (2)
9,9000
12,1000
16:04:06 TOR
(TORPOL)
13,4000
13,0000
13,4000
13,1500
13,4000(#)
-1,87
0,00
(13,4000)
147
-
46 379
610 816
259 (1)
2 372 (7)
1 149 (5)
13,1500
13,1000
13,0500
13,2000
13,3000
13,3500
443 (1)
145 (2)
565 (1)
12,1000
14,7000
09:00:00 TOW
(TOWERINV)





(21,2000)
-
-

280 (1)
50 (1)
75 (1)
20,2000
19,3000
19,2000
21,2000
22,2000
23,8000
691 (3)
585 (2)
385 (1)
19,1000
23,2000
16:03:58 TOA
(TOYA)
5,6800
5,2000
5,6800
5,5400
0,36

(5,5200)
71
-
22 009
117 153
690 (1)
649 (2)
1 915 (2)
5,4000
5,3800
5,3400
5,5400
5,6000
5,6400
259 (2)
1 350 (1)
1 000 (1)
4,9700
6,0600
15:59:33 TRK
(TRAKCJA)
2,4700
2,4100
2,5000
2,4800
2,4700(#)
0,00
-0,40
(2,4800)
95
-
138 807
341 671
3 300 (1)
500 (1)
3 000 (1)
2,4500
2,4400
2,4350
2,4800
2,4900
2,4950
4 540 (3)
3 150 (2)
2 052 (2)
2,2350
2,7250
14:00:34 TRN
(TRANSPOL)
2,8500
2,8300
2,8900
2,8900
2,8500(#)
-0,34
-1,72
(2,9000)
9
-
6 651
18 870
500 (1)
980 (2)
100 (1)
2,8200
2,8100
2,7000
2,8900
2,9000
2,9200
629 (1)
10 167 (2)
1 417 (1)
2,6100
3,1900
09:00:00 TRIGONPP
(TRIGONPP)





(38,1100)
-
-

100 (1)
50 (1)
21 (1)
41,5300
41,5200
41,1000
42,9900
43,0000
44,0000
2 (1)
30 (1)
224 (1)
34,3000
41,9200
09:00:00 TRIGONPP1
(TRIGONPP1)





(38,1100)
-
-

80 (1)
48 (1)
70 (1)
41,5100
40,3000
40,0000
43,9900

2 (1)
-  (-)
-  (-)
34,3000
41,9200
09:00:00 TRIGONPP2
(TRIGONPP2)





(38,0600)
-
-

82 (1)
21 (1)
48 (1)
41,5100
41,1000
40,3000
42,9900
43,0000
65,0000
28 (1)
30 (1)
8 (1)
34,2600
41,8600
09:00:00 TRIGONPP3
(TRIGONPP3)





(39,0100)
-
-

82 (1)
21 (1)
48 (1)
41,5100
41,1000
40,3000
43,9900

28 (1)
-  (-)
-  (-)
35,1100
42,9100
09:00:00 TRIGONPP4
(TRIGONPP4)





(38,5000)
-
-

82 (1)
21 (1)
48 (1)
41,5100
41,1000
40,3000
42,9900
43,0000
28 (1)
28 (1)
-  (-)
34,6500
42,3500
09:00:00 TRIGONPP5
(TRIGONPP5)





(38,8000)
-
-

82 (1)
21 (1)
48 (1)
41,5100
41,1000
40,3000
43,9900

29 (1)
-  (-)
-  (-)
34,9200
42,6800
09:00:00 TRIGONPP6
(TRIGONPP6)





(53,0000)
-
-

25 (1)
90 (1)
40 (1)
40,0100
40,0000
33,0000
44,0000

492 (1)
-  (-)
-  (-)
47,7000
58,3000
09:00:00 TRIGONPP7
(TRIGONPP7)





(41,8000)
-
-

107 (1)
45 (1)
25 (1)
41,5300
41,5200
41,2000
42,9000
43,9000
44,0000
31 (1)
45 (1)
1 055 (2)
37,6200
45,9800
09:00:00 TRIGONPP8
(TRIGONPP8)





(39,8000)
-
-

82 (1)
36 (1)
21 (1)
41,5800
41,5000
41,1000
43,9900
44,0000
40 (1)
8 (1)
-  (-)
35,8200
43,7800
09:00:00 TRI
(TRITON)
2,0900
2,0900
2,0900
2,0900
2,0900(#)
-0,48
-0,48
(2,1000)
1
-
142
297
500 (1)
2 600 (1)
2 000 (1)
2,0300
2,0200
2,0100
2,0800
2,0900
2,1000
1 159 (1)
858 (1)
3 700 (1)
1,8900
2,3100
16:06:27 TEN
(TSGAMES)
599,0000
590,0000
599,0000
595,0000
599,0000(#)
-0,17
0,50
(596,0000)
545
-
8 534
5 065 922
121 (7)
32 (5)
254 (8)
594,0000
593,0000
592,0000
595,0000
596,0000
597,0000
150 (7)
28 (3)
259 (4)
537,0000
655,0000
07:45:00 TXM
(TXM)





(0,1000)
-
-

-  (-)
-  (-)
-  (-)




-  (-)
-  (-)
-  (-)
0,0850
0,1150
17:30:00 UCEDGDEERI0724
(UCEDGDEERI0724)





(0,0200)
-
-

-  (-)
-  (-)
-  (-)




-  (-)
-  (-)
-  (-)

09:05:00 UCEXDGSD3E0824
(UCEXDGSD3E0824)





(995,5000)
-
-

100 (1)
-  (-)
-  (-)
971,5000



-  (-)
-  (-)
-  (-)

09:08:02 UCEXDTEGN0423
(UCEXDTEGN0423)





(1 058,5000)
-
-

50 (1)
-  (-)
-  (-)
1 010,0000

1 065,0000

10 (1)
-  (-)
-  (-)

09:05:00 UCEXGSXKP0924
(UCEXGSXKP0924)





(1 011,5000)
-
-

51 (1)
-  (-)
-  (-)
987,0000



-  (-)
-  (-)
-  (-)

09:05:00 UCEXIBEX0421
(UCEXIBEX0421)





(101,8000)
-
-

1 500 (1)
-  (-)
-  (-)
101,2000

102,2000

1 500 (1)
-  (-)
-  (-)

09:08:02 UCEXSX50E0125
(UCEXSX50E0125)





(94,8000)
-
-

2 000 (1)
-  (-)
-  (-)
92,2000



-  (-)
-  (-)
-  (-)

09:08:02 UCEXSX7E0122
(UCEXSX7E0122)





(53,3000)
-
-

900 (1)
-  (-)
-  (-)
50,4000



-  (-)
-  (-)
-  (-)

09:05:00 UCXXSD3E1223
(UCXXSD3E1223)





(953,0000)
-
-

406 (1)
-  (-)
-  (-)
949,0000

958,5000

1 (1)
-  (-)
-  (-)

09:05:00 UCXXSTOXX0323
(UCXXSTOXX0323)





(1 064,5000)
-
-

100 (1)
-  (-)
-  (-)
1 015,5000



-  (-)
-  (-)
-  (-)

09:08:49 ULM
(ULMA)
48,0000
47,2000
48,0000
48,0000
48,0000(#)
0,00
0,00
(48,0000)
4
-
138
6 544
71 (1)
170 (1)
3 (1)
47,0000
46,8000
46,6000
48,0000
48,2000
48,6000
595 (1)
50 (1)
10 (1)
43,2000
52,5000
16:06:55 ULG
(ULTGAMES)
33,5000
32,6000
33,9000
33,4000
33,5000(#)
0,45
0,75
(33,2500)
227
-
15 835
531 579
561 (2)
873 (2)
15 (1)
33,3500
33,2500
33,2000
33,4000
33,8000
33,8500
115 (1)
100 (1)
248 (3)
29,9500
36,5500
09:00:00 UNI0222
(UNI0222)





(100,9600)
-
-

200 (1)
100 (1)
-  (-)
100,0000
99,0000
100,9600
101,0000
26 (1)
213 (1)
-  (-)
96,9600
104,9600
09:00:00 UNI0621
(UNI0621)





(100,1500)
-
-

248 (1)
200 (1)
50 (1)
100,0000
99,3200
99,3000
100,4500
100,4900
100,6900
20 (1)
79 (1)
50 (1)
96,1500
104,1500
15:26:32 UNI
(UNIBEP)
9,1600
8,8000
9,1600
9,1000
9,1600(#)
-3,19
-2,55
(9,4000)
30
-
6 926
62 923
360 (2)
295 (1)
350 (1)
8,8200
8,8000
8,7600
9,1000
9,1400
9,1600
4 977 (1)
355 (1)
825 (1)
8,4600
10,3000
11:39:50 UCG
(UNICREDIT)
38,3450
38,2450
38,3450
38,2450
-1,19

(38,7050)
2
-
22
843
1 000 (1)
14 (1)
100 (1)
38,3850
35,5000
25,0000
39,0000
39,0050
40,7500
60 (1)
1 000 (1)
500 (1)
34,8350
42,5750
14:16:41 U2K
(UNIMA)
2,6800
2,6200
2,6800
2,6200
-4,38

(2,7400)
5
-
230
610
50 (2)
115 (4)
2 950 (5)
2,6200
2,6000
2,5800
2,7000
2,7200
2,7600
2 800 (5)
120 (3)
105 (3)
2,4800
3,0000
15:59:06 UNT
(UNIMOT)
41,4000
40,7000
42,0000
41,4000
41,4000(#)
0,36
0,36
(41,2500)
158
-
14 815
612 381
256 (4)
120 (2)
50 (1)
41,4000
41,3000
41,1000
41,6000
42,0000
42,2000
1 196 (2)
1 332 (4)
16 (1)
37,1500
45,3500
16:04:01 URS
(URSUS)
0,7400
0,7100
0,7720
0,7310
0,7400(#)
-0,54
0,68
(0,7350)
181
-
380 181
279 712
2 238 (2)
16 400 (2)
40 000 (1)
0,7310
0,7300
0,7230
0,7390
0,7400
0,7440
6 719 (1)
6 000 (2)
2 780 (1)
0,6620
0,8080