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 | Następna 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 SPH
(SOPHARMA)





(15,1000)
-
-

83 (1)
8 (1)
100 (1)
14,8000
14,7000
14,5000
16,5000
18,9000
19,0000
67 (1)
20 (1)
300 (1)
13,6000
16,6000
17:30:00 SPL0921
(SPL0921)





(99,9300)
-
-

-  (-)
-  (-)
-  (-)




-  (-)
-  (-)
-  (-)
94,9300
104,9300
17:30:00 STX
(STALEXP)
2,8600
2,8500
2,9000
2,9000
2,9300(#)
1,05
2,09
(2,8700)
20
-
24 574
70 644
210 (1)
709 (2)
1 058 (2)
2,9000
2,8500
2,8400
2,9300
2,9400
2,9500
4 500 (2)
4 100 (2)
4 268 (5)
2,5900
3,1500
17:30:00 STP
(STALPROD)
152,4000
152,4000
154,2000
153,2000
153,2000(#)
1,59
1,59
(150,8000)
50
-
884
135 513
85 (1)
8 (1)
194 (1)
153,2000
152,8000
152,6000
153,8000
154,6000
156,0000
46 (1)
2 (1)
5 (1)
135,8000
165,8000
17:30:00 STF
(STALPROFI)
5,6000
5,5800
5,8000
5,8000
5,8000(#)
5,45
5,45
(5,5000)
26
-
4 746
26 973
233 (1)
100 (1)
500 (1)
5,8000
5,6400
5,6200
5,8200
5,8400
5,8600
6 630 (5)
400 (1)
600 (1)
4,9500
6,0400
17:30:00 ZUK
(STAPORKOW)
2,9000
2,6800
2,9000
2,7200
-6,21

(2,9000)
18
-
17 949
49 160
2 000 (3)
1 292 (1)
1 000 (1)
2,6800
2,5800
2,5200
2,8000
2,8200
2,8400
420 (1)
1 942 (1)
3 000 (1)
2,6200
3,1800
17:30:00 SHG
(STARHEDGE)
0,5020
0,5020
0,6000
0,5980
0,5980(#)
17,25
17,25
(0,5100)
59
-
68 689
38 718
1 000 (1)
200 (1)
200 (1)
0,5760
0,5740
0,5640
0,5980
0,6000
0,6060
4 995 (2)
14 942 (4)
1 324 (1)
0,4590
0,5600
17:30:00 STL
(STELMET)
8,2000
8,2000
8,2000
8,2000
8,3500(#)
1,23
3,09
(8,1000)
6
-
2 000
16 400
900 (2)
632 (3)
900 (2)
8,1500
8,1000
8,0500
8,2000
8,2500
8,3500
357 (2)
425 (2)
200 (1)
7,3000
8,9000
17:30:00 SNX
(SUNEX)
10,6500
10,3000
10,7000
10,6500
10,7000(#)
0,00
0,47
(10,6500)
28
-
2 584
27 249
400 (2)
540 (2)
200 (1)
10,3500
10,3000
10,2500
10,6500
10,7000
10,8000
3 (1)
98 (1)
120 (1)
9,6000
11,7000
17:30:00 SUW
(SUWARY)
13,9000
12,1000
13,9000
13,8000
13,8000(#)
8,66
8,66
(12,7000)
5
-
1 208
15 249
1 470 (1)
210 (1)
678 (1)
12,7000
12,2000
12,1000
13,9000
14,0000
15,0000
140 (3)
500 (2)
1 500 (1)
11,5000
13,9000
17:30:00 SWD
(SWISSMED)
3,9000
3,8400
4,0000
3,9900
2,31

(3,9000)
10
-
1 945
7 553
1 180 (3)
1 300 (2)
1 000 (1)
3,8200
3,8000
3,7200
4,0000
4,0800
4,1000
200 (2)
20 (1)
600 (4)
3,5100
4,2900
17:30:00 SWK1121
(SWK1121)





(100,0000)
-
-

-  (-)
-  (-)
-  (-)




-  (-)
-  (-)
-  (-)
95,0000
105,0000
17:30:00 SWK1122
(SWK1122)





(100,0000)
-
-

-  (-)
-  (-)
-  (-)




-  (-)
-  (-)
-  (-)
95,0000
105,0000
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)
4,0600
3,9800
4,0600
3,9800
3,9800(#)
-1,97
-1,97
(4,0600)
30
-
13 653
54 898
999 (1)
1 100 (2)
1 500 (1)
3,9800
3,9700
3,9000
4,0500
4,0600
4,0800
157 (1)
3 000 (2)
950 (2)
3,6600
4,4600
17:30:00 SNT
(SYNEKTIK)
16,1000
15,7000
16,3000
16,2000
16,2000(#)
1,89
1,89
(15,9000)
65
-
3 648
58 733
500 (1)
50 (1)
130 (2)
16,0000
15,9000
15,8000
16,3000
16,3500
16,4000
78 (1)
200 (1)
500 (1)
14,3500
17,4500
17:30:00 TNX
(TALANX)





(170,0000)
-
-

7 (1)
20 (1)
10 (1)
130,2000
130,1000
130,0000
168,0000
170,0000
180,0000
97 (1)
10 (1)
30 (1)
153,0000
187,0000
17:30:00 TLX
(TALEX)
13,0000
12,6500
13,0000
13,0000
2,77

(12,6500)
6
-
282
3 636
48 (1)
240 (1)
102 (1)
12,6500
12,6000
12,5500
13,1000
13,2500
13,4000
415 (1)
123 (1)
180 (1)
11,4000
13,9000
17:30:00 TAR
(TARCZYNSKI)



14,2000(#)

-4,05
(14,8000)
-
-

500 (1)
405 (2)
722 (1)
14,2000
14,0000
13,8000
14,2000
14,8000
14,9000
252 (1)
1 184 (2)
494 (3)
13,4000
16,2000
17:30:00 TMR
(TATRY)
143,0000
143,0000
143,0000
143,0000
0,00

(143,0000)
3
-
37
5 291
186 (1)
20 (1)
10 (1)
143,0000
138,0000
135,0000
148,0000
149,0000
150,0000
7 (1)
75 (1)
420 (2)
129,0000
157,0000
17:30:00 TPE
(TAURONPE)
1,2250
1,2100
1,2450
1,2350
1,2350(#)
0,82
0,82
(1,2250)
1816
-
6 064 881
7 450 015
107 919 (4)
83 847 (3)
63 746 (2)
1,2350
1,2340
1,2330
1,2370
1,2380
1,2400
41 325 (1)
60 763 (2)
31 189 (4)
1,1030
1,3470
17:30:00 TBL
(TBULL)
19,6000
18,9000
22,4000
20,5000
20,5000(#)
3,80
3,80
(19,7500)
270
-
37 378
775 126
73 (2)
621 (3)
40 (1)
20,4000
20,3000
20,1000
20,5000
20,8000
20,9000
978 (2)
203 (1)
140 (1)
17,8000
21,7000
17:30:00 TRR
(TERMOREX)
0,8500
0,8500
0,8500
0,8500
-1,16

(0,8600)
10
-
40
34
25 (1)
10 (1)
100 (1)
0,8100
0,8000
0,7600
0,8400
0,8480
0,8500
1 373 (1)
442 (1)
1 648 (1)
0,7740
0,9460
17:30:00 TSG
(TESGAS)
4,8200
4,7600
4,8400
4,8000
4,8000(#)
-2,04
-2,04
(4,9000)
48
-
21 855
104 572
3 941 (9)
13 526 (6)
800 (2)
4,7800
4,7600
4,7400
4,8000
4,8400
4,9000
1 656 (3)
102 (1)
1 100 (2)
4,4200
5,3500
17:30:00 TIM
(TIM)
11,0000
10,9000
11,1000
10,9000
10,9000(#)
-0,46
-0,46
(10,9500)
57
-
9 331
102 430
4 418 (3)
290 (2)
100 (1)
10,8500
10,8000
10,7500
10,9000
10,9500
11,0000
90 (1)
194 (1)
3 467 (1)
9,8600
12,0000
17:30:00 TOR
(TORPOL)
10,7000
10,5500
10,9000
10,5500
10,5500(#)
-1,40
-1,40
(10,7000)
101
-
38 815
413 761
1 684 (7)
1 124 (5)
947 (4)
10,5500
10,5000
10,4500
10,6000
10,7000
10,8000
1 750 (1)
727 (2)
120 (1)
9,6400
11,7500
17:30:00 TOW
(TOWERINV)
19,7000
19,7000
19,7000
19,7000
0,00

(19,7000)
1
-
200
3 940
400 (1)
60 (1)
625 (1)
18,9000
17,7000
17,1000
19,6000
19,7000
19,8000
800 (1)
307 (2)
500 (1)
17,8000
21,6000
17:30:00 TOA
(TOYA)
4,7000
4,7000
4,8700
4,8700
4,8700(#)
3,62
3,62
(4,7000)
15
-
3 800
18 129
2 875 (5)
100 (1)
665 (2)
4,7000
4,6700
4,6600
4,8700
4,9500
4,9600
1 430 (3)
1 000 (1)
50 (1)
4,2300
5,1600
17:30:00 TRK
(TRAKCJA)
2,0200
1,9900
2,1500
2,0500
2,0500(#)
2,50
2,50
(2,0000)
301
-
438 219
903 981
1 000 (1)
1 000 (1)
1 500 (1)
2,0400
2,0300
2,0100
2,0500
2,0600
2,0800
1 836 (1)
1 330 (1)
3 000 (2)
1,8000
2,2000
17:30:00 TRN
(TRANSPOL)
3,1000
3,1000
3,1000
3,1000
3,1000(#)
0,00
0,00
(3,1000)
1
-
5
16
700 (1)
2 700 (1)
10 000 (1)
2,9600
2,9500
2,9400
3,0700
3,0800
3,1000
3 400 (1)
3 156 (1)
7 330 (3)
2,7900
3,4100
17:30:00 TRIGONPP
(TRIGONPP)





(33,5400)
-
-

35 (1)
31 (1)
80 (1)
33,5000
31,5500
31,5100
36,0000
39,0000
69,0000
32 (1)
224 (1)
101 (1)
30,1900
36,8900
17:30:00 TRIGONPP1
(TRIGONPP1)





(45,5000)
-
-

35 (1)
58 (1)
-  (-)
33,5000
23,0000
36,0000

12 (1)
-  (-)
-  (-)
40,9500
50,0500
17:30:00 TRIGONPP2
(TRIGONPP2)
35,5000
35,5000
35,5000
35,5000
35,5000(#)
-4,05
-4,05
(37,0000)
1
-
35
1 243
100 (1)
-  (-)
-  (-)
32,0000

38,0000
65,0000
28 (1)
8 (1)
-  (-)
33,3000
40,7000
17:30:00 TRIGONPP3
(TRIGONPP3)





(35,2000)
-
-

30 (1)
265 (1)
-  (-)
35,0000
31,7000
36,7000

28 (1)
-  (-)
-  (-)
31,6800
38,7200
17:30:00 TRIGONPP4
(TRIGONPP4)





(44,0000)
-
-

34 (1)
-  (-)
-  (-)
35,0000

36,7000

28 (1)
-  (-)
-  (-)
39,6000
48,4000
17:30:00 TRIGONPP5
(TRIGONPP5)





(35,1000)
-
-

30 (1)
265 (1)
56 (1)
35,0000
31,6000
24,0000
36,7000

28 (1)
-  (-)
-  (-)
31,5900
38,6100
17:30:00 TRIGONPP6
(TRIGONPP6)





(53,0000)
-
-

80 (1)
40 (1)
1 (1)
28,0200
28,0000
20,0000
40,0000

492 (1)
-  (-)
-  (-)
47,7000
58,3000
17:30:00 TRIGONPP7
(TRIGONPP7)





(34,4000)
-
-

40 (1)
265 (1)
24 (1)
34,4500
31,0000
30,0000
36,9900
37,0000
40,0000
35 (1)
281 (1)
71 (1)
30,9600
37,8400
17:30:00 TRIGONPP8
(TRIGONPP8)





(37,4000)
-
-

37 (1)
-  (-)
-  (-)
31,5500

40,0000
55,0000
40 (1)
2 080 (1)
-  (-)
33,6600
41,1400
17:30:00 TRI
(TRITON)
1,9500
1,8200
1,9500
1,9100
-5,45

(2,0200)
10
-
15 001
28 817
1 (1)
6 230 (2)
6 229 (2)
1,9100
1,8150
1,8100
2,0200
2,0700
2,1000
3 950 (1)
3 771 (1)
338 (2)
1,8200
2,2200
17:30:00 TEN
(TSGAMES)
508,0000
486,0000
515,0000
508,0000
508,0000(#)
0,59
0,59
(505,0000)
1919
-
111 439
56 405 343
784 (2)
58 (2)
89 (6)
505,0000
493,0000
492,0000
508,0000
509,0000
510,0000
2 240 (15)
1 960 (6)
1 603 (5)
454,5000
555,0000
17:30:00 TXM
(TXM)





(0,1000)
-
-

-  (-)
-  (-)
-  (-)




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





(1 039,0000)
-
-

-  (-)
-  (-)
-  (-)




-  (-)
-  (-)
-  (-)

17:30:00 UCEXDGSD3E0824
(UCEXDGSD3E0824)





(967,5000)
-
-

-  (-)
-  (-)
-  (-)




-  (-)
-  (-)
-  (-)

17:30:00 UCEXDTEGN0423
(UCEXDTEGN0423)





(958,5000)
-
-

-  (-)
-  (-)
-  (-)




-  (-)
-  (-)
-  (-)

17:30:00 UCEXGSXKP0924
(UCEXGSXKP0924)





(984,0000)
-
-

-  (-)
-  (-)
-  (-)




-  (-)
-  (-)
-  (-)

17:30:00 UCEXIBEX0421
(UCEXIBEX0421)





(97,1500)
-
-

-  (-)
-  (-)
-  (-)




-  (-)
-  (-)
-  (-)