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 BBT CPD DS1030 ENG FMF FEURU20 FMILZ20 FUSDM20 GNB0323 HDR INTLADS14902 INTLCDR22863 INTLDOW31039 INTLKGH29397 INTLNOK02501 INTLPZU15941 INTLW2028571 INTSBCO28043 INTSESX26021 INTSLTS27912 INTSPKN20024 INTSW2020875 KCI KRU1121 MBHPA33 MOL OTS OW20F201875 OW20G202000 OW20L202000 OW20R201800 OW20S201850 OW20X201700 PEOH213 PKN0622 PRT RCESX5E0623 RCFL2OPL1 RCFL3COFF3 RCFL3OIL3 RCFL4COPP3 RCFL4TOTF RCFL6COFF1 RCFS1COFF RCFS3ALV RCFS3NAG2 RCFS4LIGH1 RCFS5SBO1 RCFS8OIL1 RCGSXLV1220 RCRPKN0921 RCTLGOLD16 RCTLWHT003 RCTSGOLD26 RCTSTOTF2 SBR0325 SPH UCEXSX50E0125 WMA1128
ostatnie notowanie: 29.05.2020
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 SBR0325 85,0000
85,0000
85,0000
85,0000
0,89

(84,2500)
1
-
3
255
17 (1)
-  (-)
-  (-)
60,0000

85,0000

44 (1)
-  (-)
-  (-)
74,2500
94,2500
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)
-
-

-  (-)
-  (-)
-  (-)




-  (-)
-  (-)
-  (-)
96,0000
104,0000
17:30:00 SCH1129
(SCH1129)





(100,0000)
-
-

-  (-)
-  (-)
-  (-)




-  (-)
-  (-)
-  (-)
96,0000
104,0000
17:30:00 SCH1130
(SCH1130)





(100,0000)
-
-

-  (-)
-  (-)
-  (-)




-  (-)
-  (-)
-  (-)
96,0000
104,0000
17:30:00 SCH1131
(SCH1131)





(100,0000)
-
-

-  (-)
-  (-)
-  (-)




-  (-)
-  (-)
-  (-)
95,0000
105,0000
17:30:00 SCH1132
(SCH1132)





(100,0000)
-
-

-  (-)
-  (-)
-  (-)




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





(0,0600)
-
-

4 188 (2)
-  (-)
-  (-)
0,0600

0,8800

588 (1)
-  (-)
-  (-)
0,0420
0,0780
17:30:00 SWG
(SECOGROUP)
13,2000
12,8000
13,2000
12,8000
13,2000(#)
1,59
4,76
(12,6000)
3
-
352
4 646
61 (1)
406 (1)
669 (2)
12,8000
12,7000
12,6000
13,2000
13,3000
14,5000
650 (1)
109 (1)
325 (1)
11,4000
13,8000
17:30:00 SEK
(SEKO)
8,5000
8,4000
8,5000
8,4000
8,5000(#)
1,20
2,41
(8,3000)
2
-
262
2 212
1 000 (1)
200 (1)
940 (1)
8,3500
8,3000
8,2500
8,4000
8,5000
8,5500
153 (1)
355 (3)
120 (1)
7,5000
9,1000
17:30:00 SEL
(SELENAFM)
11,5000
11,5000
11,7500
11,5000
11,5000(#)
2,68
2,68
(11,2000)
17
-
8 126
93 718
150 (1)
142 (1)
300 (1)
11,3000
11,2000
11,1500
11,5000
11,7000
11,8000
54 (1)
112 (2)
382 (2)
10,1000
12,3000
17:30:00 SLV
(SELVITA)
43,5000
42,0000
44,2000
42,7000
42,7000(#)
-0,70
-0,70
(43,0000)
136
-
45 411
1 946 297
100 (1)
619 (2)
210 (2)
42,3000
42,2000
42,1000
42,7000
42,8000
43,2000
76 (1)
471 (2)
298 (2)
38,7000
47,3000
17:30:00 SEN
(SERINUS)
0,3640
0,3600
0,3660
0,3660
0,3660(#)
0,55
0,55
(0,3640)
38
-
120 412
43 655
10 306 (3)
20 000 (1)
5 024 (2)
0,3600
0,3560
0,3540
0,3660
0,3680
0,3700
1 152 (1)
10 000 (1)
140 985 (11)
0,3280
0,4000
17:30:00 SES
(SESCOM)
20,0000
20,0000
20,0000
20,0000
-2,91

(20,6000)
2
-
58
1 160
390 (1)
20 (1)
10 (1)
19,4000
18,0000
17,9000
20,2000
20,4000
20,6000
375 (1)
84 (2)
414 (1)
18,6000
22,6000
17:30:00 SET
(SETANTA)
12,2500
12,0000
12,8000
12,7000
12,7000(#)
3,67
3,67
(12,2500)
126
-
34 571
431 910
265 (2)
300 (1)
500 (1)
12,3000
12,2500
12,2000
12,7000
12,7500
12,8000
634 (2)
1 966 (5)
2 492 (3)
11,0500
13,4500
17:30:00 SFS
(SFINKS)
0,4900
0,4710
0,4900
0,4900
0,00

(0,4900)
4
-
19 315
9 179
12 500 (1)
12 500 (1)
2 000 (1)
0,4740
0,4730
0,4720
0,4900
0,4910
0,4980
39 033 (1)
15 049 (1)
6 000 (1)
0,4410
0,5380
17:30:00 SGEDESEP1124
(SGEDESEP1124)





(81,2800)
-
-

-  (-)
-  (-)
-  (-)




-  (-)
-  (-)
-  (-)

17:30:00 SIC1133
(SIC1133)





(104,0000)
-
-

-  (-)
-  (-)
-  (-)




-  (-)
-  (-)
-  (-)
99,0000
109,0000
17:30:00 SID1131




(100,0000)
-
-

-  (-)
-  (-)
-  (-)




-  (-)
-  (-)
-  (-)
95,0000
105,0000
17:30:00 SID1133
(SID1133)





(108,0000)
-
-

-  (-)
-  (-)
-  (-)




-  (-)
-  (-)
-  (-)
104,0000
112,0000
17:30:00 SID1134
(SID1134)





(100,0000)
-
-

-  (-)
-  (-)
-  (-)




-  (-)
-  (-)
-  (-)
96,0000
104,0000
17:30:00 SIE1123
(SIE1123)





(104,0500)
-
-

-  (-)
-  (-)
-  (-)




-  (-)
-  (-)
-  (-)
99,0500
109,0500
17:30:00 SIE1125




(101,0000)
-
-

-  (-)
-  (-)
-  (-)




-  (-)
-  (-)
-  (-)
96,0000
106,0000
17:30:00 SIE1126




(110,0000)
-
-

-  (-)
-  (-)
-  (-)




-  (-)
-  (-)
-  (-)
105,0000
115,0000
17:30:00 SIE1127




(100,0000)
-
-

-  (-)
-  (-)
-  (-)




-  (-)
-  (-)
-  (-)
95,0000
105,0000
17:30:00 SIE1128




(100,0000)
-
-

-  (-)
-  (-)
-  (-)




-  (-)
-  (-)
-  (-)
95,0000
105,0000
17:30:00 SIE1129




(100,0000)
-
-

-  (-)
-  (-)
-  (-)




-  (-)
-  (-)
-  (-)
95,0000
105,0000
17:30:00 SIE1130




(100,0000)
-
-

-  (-)
-  (-)
-  (-)




-  (-)
-  (-)
-  (-)
95,0000
105,0000
17:30:00 SIE1131




(100,0000)
-
-

-  (-)
-  (-)
-  (-)




-  (-)
-  (-)
-  (-)
95,0000
105,0000
17:30:00 SIE1132




(110,0000)
-
-

-  (-)
-  (-)
-  (-)




-  (-)
-  (-)
-  (-)
105,0000
115,0000
17:30:00 SIE1133




(100,0000)
-
-

-  (-)
-  (-)
-  (-)




-  (-)
-  (-)
-  (-)
95,0000
105,0000
17:30:00 SIE1134




(100,0000)
-
-

-  (-)
-  (-)
-  (-)




-  (-)
-  (-)
-  (-)
95,0000
105,0000
17:30:00 SIE1135
(SIE1135)





(100,0000)
-
-

-  (-)
-  (-)
-  (-)




-  (-)
-  (-)
-  (-)
95,0000
105,0000
17:30:00 SIL1133
(SIL1133)





(100,0000)
-
-

-  (-)
-  (-)
-  (-)




-  (-)
-  (-)
-  (-)
96,0000
104,0000
17:30:00 SVRS
(SILVAIR-REGS)
2,8000
2,8000
2,9000
2,9000
2,8000(#)
7,41
3,70
(2,7000)
2
-
2 000
5 700
2 (1)
500 (1)
4 000 (2)
2,7995
2,7000
2,6000
2,9000
3,0000
3,1000
1 000 (1)
1 200 (2)
1 000 (1)
2,4300
2,9700
17:30:00 SFG
(SILVANO)





(8,0200)
-
-

46 (1)
250 (1)
165 (1)
8,2000
7,2400
7,1000
8,4600
8,4800
8,5000
522 (1)
362 (2)
393 (1)
7,2200
8,8200
17:30:00 SME
(SIMPLE)
7,8000
7,8000
8,3000
8,3000
8,3000(#)
6,41
6,41
(7,8000)
12
-
3 739
30 030
70 (1)
131 (1)
2 100 (4)
7,9000
7,8500
7,7500
8,3000
8,4000
8,4500
259 (1)
400 (1)
10 000 (1)
7,0500
8,5500
17:30:00 SKH
(SKARBIEC)
18,6000
18,6000
19,2000
19,2000
19,2000(#)
2,13
2,13
(18,8000)
17
-
1 500
28 067
50 (1)
82 (1)
232 (2)
18,7500
18,6500
18,6000
19,2000
19,2500
19,3000
340 (2)
56 (1)
60 (1)
16,9500
20,6000
17:30:00 SKT
(SKOTAN)
2,2400
2,1500
2,2800
2,2700
2,2700(#)
2,25
2,25
(2,2200)
46
-
35 476
78 224
1 000 (1)
1 000 (1)
1 000 (1)
2,2100
2,1900
2,1700
2,2700
2,2800
2,2900
1 280 (2)
11 792 (6)
4 785 (4)
2,0000
2,4400
17:30:00 SKL
(SKYLINE)





(0,7000)
-
-

2 120 (1)
3 000 (1)
8 000 (2)
0,6600
0,6500
0,6400
0,7100
0,7200
0,7300
200 (1)
200 (1)
8 300 (1)
0,6300
0,7700
17:30:00 SLZ
(SLEEPZAG)





(0,5800)
-
-

13 502 (1)
500 (1)
-  (-)
0,4100
0,2000
0,8900
0,9000
1,2000
15 000 (1)
1 970 (2)
9 560 (4)
0,5250
0,6350
17:30:00 SLU1128
(SLU1128)





(100,0000)
-
-

-  (-)
-  (-)
-  (-)




-  (-)
-  (-)
-  (-)
96,0000
104,0000
17:30:00 SLU1129
(SLU1129)





(100,0000)
-
-

-  (-)
-  (-)
-  (-)




-  (-)
-  (-)
-  (-)
96,0000
104,0000
17:30:00 SLU1130
(SLU1130)





(100,0000)
-
-

-  (-)
-  (-)
-  (-)




-  (-)
-  (-)
-  (-)
95,0000
105,0000
17:30:00 SLU1131
(SLU1131)





(100,0000)
-
-

-  (-)
-  (-)
-  (-)




-  (-)
-  (-)
-  (-)
96,0000
104,0000
17:30:00 SLU1132
(SLU1132)





(100,0000)
-
-

-  (-)
-  (-)
-  (-)




-  (-)
-  (-)
-  (-)
95,0000
105,0000
17:30:00 SKA
(SNIEZKA)
80,0000
79,2000
80,0000
79,2000
80,0000(#)
-1,00
0,00
(80,0000)
6
-
653
51 823
250 (2)
130 (2)
135 (3)
79,2000
79,0000
77,0000
79,8000
80,0000
80,4000
20 (1)
57 (2)
1 500 (1)
72,0000
88,0000
17:30:00 SHD
(SOHODEV)
0,4900
0,4900
0,4900
0,4900
0,4900(#)
0,00
0,00
(0,4900)
1
-
14
7
760 (1)
3 124 (4)
31 900 (1)
0,4900
0,4720
0,4700
0,5150
0,5200
0,5250
177 (1)
3 590 (3)
4 999 (1)
0,4420
0,5350
17:30:00 SOL
(SOLAR)
3,2600
3,2100
3,2600
3,2100
-1,53

(3,2600)
12
-
1 022
3 290
180 (1)
180 (1)
838 (1)
3,2100
3,2000
3,1600
3,2600
3,3400
3,3600
827 (1)
248 (1)
422 (1)
2,9400
3,5800
17:30:00 SON
(SONEL)
9,7000
9,3500
9,7000
9,3500
-2,60

(9,6000)
11
-
975
9 209
236 (1)
140 (2)
1 077 (1)
9,3500
9,3000
9,2500
9,5000
9,6000
9,7000
20 (1)
20 (1)
45 (1)
8,6500
10,5000