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: 07.07.2020
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
17:30:00 SWK1123
(SWK1123)





(100,0000)
-
-

-  (-)
-  (-)
-  (-)




-  (-)
-  (-)
-  (-)
95,0000
105,0000
17:30:00 SWK1124
(SWK1124)





(100,0000)
-
-

-  (-)
-  (-)
-  (-)




-  (-)
-  (-)
-  (-)
95,0000
105,0000
17:30:00 SWK1125
(SWK1125)





(100,0000)
-
-

-  (-)
-  (-)
-  (-)




-  (-)
-  (-)
-  (-)
95,0000
105,0000
17:30:00 SWK1126
(SWK1126)





(100,0000)
-
-

-  (-)
-  (-)
-  (-)




-  (-)
-  (-)
-  (-)
95,0000
105,0000
17:30:00 SGN
(SYGNITY)
7,0000
6,6200
7,1000
7,0000
7,0000(#)
4,48
4,48
(6,7000)
123
-
61 437
429 877
208 (1)
9 769 (3)
50 (1)
7,0000
6,9200
6,9000
7,0800
7,1000
7,1400
276 (3)
6 631 (2)
3 035 (1)
6,0400
7,3600
17:30:00 SNT
(SYNEKTIK)
23,3000
21,7000
23,7000
23,4000
23,4000(#)
0,43
0,43
(23,3000)
178
-
20 007
452 819
566 (2)
18 (1)
1 203 (4)
23,3000
23,0000
22,9000
23,5000
23,6000
23,7000
172 (1)
237 (3)
450 (2)
21,0000
25,6000
17:30:00 TNX
(TALANX)





(159,0000)
-
-

25 (1)
7 (1)
50 (1)
133,1000
133,0000
125,0000
179,0000
185,0000
200,0000
30 (1)
96 (1)
10 (1)
143,1000
174,9000
17:30:00 TLX
(TALEX)
11,5500
11,1500
11,5500
11,5000
-0,86

(11,6000)
12
-
575
6 490
65 (1)
395 (4)
97 (2)
11,5000
11,1500
10,9500
11,7000
11,7500
11,8500
283 (2)
1 055 (2)
1 128 (2)
10,4500
12,7500
17:30:00 TAR
(TARCZYNSKI)
14,2000
14,0000
14,2000
14,0000
14,0000(#)
-2,78
-2,78
(14,4000)
3
-
140
1 980
297 (3)
40 (1)
35 (1)
14,0000
13,5000
13,0000
14,4000
14,8000
14,9000
252 (1)
600 (2)
343 (1)
13,0000
15,8000
17:30:00 TMR
(TATRY)
150,0000
150,0000
150,0000
150,0000
-5,66

(159,0000)
3
-
72
10 800
80 (4)
41 (1)
79 (3)
150,0000
148,0000
145,0000
160,0000
162,0000
163,0000
33 (2)
40 (1)
1 (1)
144,0000
174,0000
17:30:00 TPE
(TAURONPE)
2,5300
2,4420
2,5300
2,4560
2,4560(#)
-2,77
-2,77
(2,5260)
2399
-
5 046 934
12 434 242
22 336 (5)
41 351 (5)
7 100 (5)
2,4560
2,4520
2,4500
2,4660
2,4680
2,4720
18 174 (1)
19 809 (1)
7 475 (2)
2,2740
2,7780
17:30:00 TBL
(TBULL)
34,0000
32,3000
35,2000
32,5000
32,5000(#)
-4,41
-4,41
(34,0000)
286
-
21 882
721 344
3 013 (2)
785 (1)
50 (1)
32,5000
32,3000
32,2000
33,0000
33,2000
33,3000
268 (3)
328 (1)
50 (1)
30,6000
37,4000
17:30:00 TRR
(TERMOREX)
0,7800
0,7300
0,8000
0,7300
-6,41

(0,7800)
11
-
16 113
12 350
2 000 (1)
3 955 (3)
200 (1)
0,7400
0,7300
0,7200
0,7800
0,7900
0,8000
9 700 (1)
200 (1)
6 474 (2)
0,7020
0,8580
17:30:00 TSG
(TESGAS)
5,3500
5,2500
6,4000
6,1500
6,1500(#)
14,95
14,95
(5,3500)
570
-
321 484
1 930 912
866 (2)
883 (2)
2 385 (4)
6,1000
6,0500
6,0000
6,1500
6,2000
6,2500
1 455 (3)
511 (2)
165 (1)
4,8200
5,8500
17:30:00 TIM
(TIM)
11,5500
11,0000
11,8000
11,0000
11,0000(#)
-3,51
-3,51
(11,4000)
155
-
75 446
844 668
570 (3)
1 497 (5)
700 (1)
10,9500
10,9000
10,8500
11,2000
11,4000
11,4500
500 (1)
300 (1)
716 (3)
10,3000
12,5000
17:30:00 TOR
(TORPOL)
13,5000
13,3000
13,6000
13,4000
13,4000(#)
-1,47
-1,47
(13,6000)
115
-
43 665
585 774
210 (3)
1 300 (2)
2 413 (6)
13,3000
13,2500
13,2000
13,4000
13,4500
13,5000
1 260 (1)
262 (1)
6 180 (4)
12,1500
14,8500
17:30:00 TOW
(TOWERINV)





(21,2000)
-
-

280 (1)
50 (1)
75 (1)
20,2000
19,3000
19,2000
21,2000
22,0000
22,2000
360 (1)
50 (1)
585 (2)
19,1000
23,2000
17:30:00 TOA
(TOYA)
5,6000
5,1200
5,7600
5,5200
5,5200(#)
-1,43
-1,43
(5,6000)
118
-
33 250
183 179
450 (2)
1 000 (1)
100 (1)
5,5000
5,4600
5,4200
5,5200
5,6800
5,7000
162 (1)
670 (2)
3 304 (4)
5,0400
6,1600
17:30:00 TRK
(TRAKCJA)
2,3750
2,3750
2,5200
2,4800
2,4800(#)
1,64
1,64
(2,4400)
182
-
231 387
568 493
1 000 (1)
2 200 (1)
17 818 (3)
2,4700
2,4450
2,4400
2,4800
2,4850
2,4900
3 425 (3)
6 170 (3)
7 322 (3)
2,2000
2,6800
17:30:00 TRN
(TRANSPOL)
2,9000
2,8500
2,9000
2,9000
2,9000(#)
-2,03
-2,03
(2,9600)
5
-
569
1 635
668 (1)
500 (1)
3 973 (2)
2,8500
2,8400
2,8300
2,9000
2,9800
2,9900
9 794 (1)
4 995 (1)
574 (1)
2,6700
3,2500
17:30:00 TRIGONPP
(TRIGONPP)





(38,1100)
-
-

100 (1)
100 (1)
48 (1)
41,5200
41,5100
41,5000
42,9900
43,0000
44,0000
2 (1)
30 (1)
224 (1)
34,3000
41,9200
17:30:00 TRIGONPP1
(TRIGONPP1)





(38,1100)
-
-

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

2 (1)
-  (-)
-  (-)
34,3000
41,9200
17:30:00 TRIGONPP2
(TRIGONPP2)





(38,0600)
-
-

82 (1)
48 (1)
21 (1)
41,5100
41,3000
41,1000
42,9900
43,0000
65,0000
28 (1)
30 (1)
8 (1)
34,2600
41,8600
17:30:00 TRIGONPP3
(TRIGONPP3)





(39,0100)
-
-

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

28 (1)
-  (-)
-  (-)
35,1100
42,9100
17:30:00 TRIGONPP4
(TRIGONPP4)





(38,5000)
-
-

82 (1)
48 (1)
21 (1)
41,5100
41,3000
41,1000
42,9900
43,0000
28 (1)
28 (1)
-  (-)
34,6500
42,3500
17:30:00 TRIGONPP5
(TRIGONPP5)





(38,8000)
-
-

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

29 (1)
-  (-)
-  (-)
34,9200
42,6800
17:30:00 TRIGONPP6
(TRIGONPP6)





(53,0000)
-
-

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

492 (1)
-  (-)
-  (-)
47,7000
58,3000
17:30:00 TRIGONPP7
(TRIGONPP7)
41,8000
41,7500
41,8000
41,8000
4,24

(40,1000)
2
-
68
2 841
107 (1)
48 (1)
25 (1)
41,5100
41,4000
41,2000
42,9000
43,9000
44,0000
31 (1)
45 (1)
1 055 (2)
36,0900
44,1100
17:30:00 TRIGONPP8
(TRIGONPP8)





(39,8000)
-
-

82 (1)
50 (1)
48 (1)
41,5800
41,5700
41,5500
43,9900
44,0000
40 (1)
8 (1)
-  (-)
35,8200
43,7800
17:30:00 TRI
(TRITON)
2,0700
1,9800
2,1000
2,1000
2,44

(2,0500)
11
-
18 298
36 925
1 000 (1)
2 600 (1)
2 000 (1)
2,0300
2,0200
2,0100
2,0900
2,1000
2,1200
1 000 (1)
3 700 (1)
888 (1)
1,8450
2,2500
17:30:00 TEN
(TSGAMES)
604,0000
586,0000
616,0000
596,0000
596,0000(#)
-1,00
-1,00
(602,0000)
1372
-
26 648
15 901 003
61 (6)
54 (3)
72 (3)
595,0000
594,0000
593,0000
598,0000
599,0000
600,0000
10 (1)
175 (4)
3 809 (5)
542,0000
662,0000
17:30:00 TXM
(TXM)





(0,1000)
-
-

-  (-)
-  (-)
-  (-)




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





(0,0200)
-
-

-  (-)
-  (-)
-  (-)




-  (-)
-  (-)
-  (-)

17:30:00 UCEXDGSD3E0824
(UCEXDGSD3E0824)





(997,5000)
-
-

100 (1)
-  (-)
-  (-)
970,5000



-  (-)
-  (-)
-  (-)

17:30:00 UCEXDTEGN0423
(UCEXDTEGN0423)





(1 065,5000)
-
-

50 (1)
-  (-)
-  (-)
1 008,5000

1 064,0000

10 (1)
-  (-)
-  (-)

17:30:00 UCEXGSXKP0924
(UCEXGSXKP0924)





(1 015,5000)
-
-

51 (1)
-  (-)
-  (-)
986,5000



-  (-)
-  (-)
-  (-)

17:30:00 UCEXIBEX0421
(UCEXIBEX0421)





(103,2000)
-
-

1 500 (1)
-  (-)
-  (-)
101,2000

102,2000

1 500 (1)
-  (-)
-  (-)

17:30:00 UCEXSX50E0125
(UCEXSX50E0125)





(95,4000)
-
-

2 000 (1)
-  (-)
-  (-)
92,3000



-  (-)
-  (-)
-  (-)

17:30:00 UCEXSX7E0122
(UCEXSX7E0122)





(54,3000)
-
-

900 (1)
-  (-)
-  (-)
50,8000



-  (-)
-  (-)
-  (-)

17:30:00 UCXXSD3E1223
(UCXXSD3E1223)





(954,5000)
-
-

406 (1)
-  (-)
-  (-)
948,0000

957,5000

1 (1)
-  (-)
-  (-)

17:30:00 UCXXSTOXX0323
(UCXXSTOXX0323)





(1 066,0000)
-
-

100 (1)
-  (-)
-  (-)
1 014,5000



-  (-)
-  (-)
-  (-)

17:30:00 ULM
(ULMA)
48,0000
48,0000
48,0000
48,0000
0,00

(48,0000)
2
-
14
672
100 (1)
71 (1)
170 (1)
47,2000
47,0000
46,8000
48,0000
48,2000
48,6000
711 (2)
50 (1)
447 (2)
43,2000
52,5000
17:30:00 ULG
(ULTGAMES)
34,3000
32,8000
34,3500
33,2500
33,2500(#)
-1,92
-1,92
(33,9000)
282
-
24 649
823 560
47 (1)
100 (1)
35 (1)
33,1500
33,1000
33,0000
33,2500
33,3000
33,3500
1 253 (1)
18 (1)
769 (1)
30,5500
37,2500
17:30:00 UNI0222
(UNI0222)
100,9500
100,9500
100,9600
100,9600
0,01

(100,9500)
2
-
63
6 360
200 (1)
100 (1)
-  (-)
100,0000
99,0000
100,9600
101,0000
26 (1)
213 (1)
-  (-)
95,9500
105,9500
17:30:00 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
17:30:00 UNI
(UNIBEP)
9,8000
9,2400
9,8000
9,4000
-5,05

(9,9000)
35
-
4 841
45 698
898 (3)
13 (1)
20 (2)
9,3000
9,2400
9,2200
9,4000
9,5000
9,8000
8 830 (1)
350 (1)
620 (2)
8,9200
10,8500
17:30:00 UCG
(UNICREDIT)
38,7050
38,7050
38,7050
38,7050
-2,24

(39,5900)
1
-
20
774
50 (1)
14 (1)
100 (1)
38,7200
35,5000
25,0000
39,0000
40,7500
40,8000
60 (1)
500 (1)
500 (1)
35,6350
43,5450
17:30:00 U2K
(UNIMA)
2,7000
2,6200
2,7400
2,7400
1,48

(2,7000)
11
-
2 710
7 134
150 (4)
100 (2)
810 (3)
2,6200
2,6000
2,5200
2,8000
2,8200
2,8600
100 (2)
100 (1)
100 (1)
2,4400
2,9600
17:30:00 UNT
(UNIMOT)
42,2000
40,3000
42,2000
41,2500
41,2500(#)
-2,25
-2,25
(42,2000)
329
-
25 415
1 051 048
25 (1)
40 (1)
139 (3)
41,2500
41,1000
41,0500
41,4000
41,5000
41,6000
20 (1)
190 (1)
100 (1)
38,0000
46,4000
17:30:00 URS
(URSUS)
0,6790
0,6700
0,8200
0,7350
0,7350(#)
8,25
8,25
(0,6790)
681
-
1 723 787
1 308 567
10 000 (1)
200 (1)
600 (1)
0,7350
0,7320
0,7210
0,7430
0,7450
0,7480
4 500 (1)
1 430 (1)
5 640 (2)
0,6120
0,7460