STRONA GŁÓWNA         
DM PEKAO         
CDM PEKAO SA         
ANALIZY PEKAO         
BANK PEKAO SA         
Bank Pekao

Wersja pełna notowań

    Wersja skrócona
pakiety komunikaty odśwież
Poprzednia | Następna Przejdz do strony: 06N ART BNF1221 BSC CPL EIB0722 F1MWM19 FCHFM19 FJSWU19 FPGNZ19 GBK0520 GNB0824 IMC INTLBCO19356 INTLDOW17806 INTLLTS23689 INTLPKN06353 INTLUSD21279 INTSDAX21303 INTSOPL09274 INTSW2019588 KME0719 LRK MBHPE11 ALR0421 OW20C202100 OW20F192750 OW20I192500 OW20R192300 OW20T192250 PCB0420 PHP0124 PND0220 RCATXAOPEN RCFL2BOSS RCFL2PLAY RCFL3DB11 RCFL3PKN RCFL4LIGH RCFL6NAG RCFS2HOT RCFS3COPP RCFS3RWE RCFS4WHT1 RCGCOMB11202 RCLGAMESAOPEN RCTLBEI RCTLPGN002 RCTSCORN12 RCTSWHT008 SIC1133 TRIGONPP5 VOX PUE
ostatnie notowanie: 18.06.2019
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 TRIGONPP5
(TRIGONPP5)





(70,9900)
-
-

65 (1)
21 (1)
80 (2)
68,2500
67,1000
67,0000
75,0000
96,2900
155 (1)
50 (1)
-  (-)
63,9000
78,0800
17:30:00 TRIGONPP6
(TRIGONPP6)





(85,2000)
-
-

88 (2)
66 (1)
66 (1)
67,0000
66,0000
65,0000


-  (-)
-  (-)
-  (-)
76,6800
93,7200
17:30:00 TRIGONPP7
(TRIGONPP7)





(71,5000)
-
-

88 (2)
21 (1)
93 (2)
67,5500
67,1000
67,0000
72,0000
75,0000
96,2900
31 (1)
210 (1)
50 (1)
64,3500
78,6500
17:30:00 TRIGONPP8
(TRIGONPP8)





(72,0000)
-
-

68 (1)
21 (1)
93 (2)
68,5500
67,3500
67,0000
72,0000
98,0000
142,0000
22 (1)
40 (1)
35 (1)
64,8000
79,2000
17:30:00 TRI
(TRITON)
2,2700
2,2300
2,3300
2,3000
2,3000(#)
5,02
5,02
(2,1900)
5
-
4 495
10 267
995 (1)
3 500 (1)
1 020 (2)
2,2300
2,2200
2,1900
2,3300
2,4300
2,4500
3 515 (2)
456 (1)
75 (1)
1,9750
2,4000
17:30:00 TEN
(TSGAMES)
119,0000
112,6000
119,0000
114,6000
114,6000(#)
-3,70
-3,70
(119,0000)
330
-
11 102
1 278 063
31 (2)
100 (1)
215 (5)
114,6000
114,4000
114,0000
115,0000
115,2000
115,8000
177 (2)
20 (1)
19 (1)
107,2000
130,8000
17:30:00 TXM
(TXM)
0,1500
0,1500
0,1500
0,1500
0,1500(#)
17,19
17,19
(0,1280)
2
-
320
48
6 801 (3)
14 247 (1)
10 231 (1)
0,1100
0,1000
0,0950
0,1500
0,1600
0,1610
14 639 (1)
20 176 (1)
5 000 (1)
0,1090
0,1470
17:30:00 UCEEZJ1121
(UCEEZJ1121)





(106,0000)
-
-

-  (-)
-  (-)
-  (-)




-  (-)
-  (-)
-  (-)

17:30:00 UCEXDTEGN0423
(UCEXDTEGN0423)





(1 001,1000)
-
-

50 (1)
-  (-)
-  (-)
1 001,5000



-  (-)
-  (-)
-  (-)

17:30:00 UCEXEWZ0922
(UCEXEWZ0922)





(105,4000)
-
-

-  (-)
-  (-)
-  (-)




-  (-)
-  (-)
-  (-)

17:30:00 UCEXGSUK022024
(UCEXGSUK022024)





(102,5000)
-
-

100 (1)
-  (-)
-  (-)
100,9000



-  (-)
-  (-)
-  (-)

17:30:00 UCEXGSUK0224
(UCEXGSUK0224)





(1 026,9000)
-
-

100 (1)
-  (-)
-  (-)
1 020,8000

1 026,0000
1 028,0000
20 (1)
20 (1)
-  (-)

17:30:00 UCEXGSUK1223
(UCEXGSUK1223)





(1 040,5000)
-
-

-  (-)
-  (-)
-  (-)




-  (-)
-  (-)
-  (-)

17:30:00 UCEXHUI0421
(UCEXHUI0421)





(106,9000)
-
-

-  (-)
-  (-)
-  (-)




-  (-)
-  (-)
-  (-)

17:30:00 UCEXIBEX0421
(UCEXIBEX0421)
106,5000
106,5000
106,5000
106,5000
-2,29

(109,0000)
3
-
400
42 600
150 (1)
-  (-)
-  (-)
107,2000

107,5000

3 000 (1)
-  (-)
-  (-)

17:30:00 UCEXRDXEUR1222
(UCEXRDXEUR1222)





(106,0000)
-
-

-  (-)
-  (-)
-  (-)




-  (-)
-  (-)
-  (-)

17:30:00 UCEXRENA0921
(UCEXRENA0921)





(105,5000)
-
-

-  (-)
-  (-)
-  (-)




-  (-)
-  (-)
-  (-)

17:30:00 UCEXSTOXX1221
(UCEXSTOXX1221)





(103,0000)
-
-

2 000 (1)
-  (-)
-  (-)
102,0000

105,0000

800 (1)
-  (-)
-  (-)

17:30:00 UCEXSX6P0324
(UCEXSX6P0324)





(100,9000)
-
-

491 (1)
-  (-)
-  (-)
101,3000

102,4000

491 (1)
-  (-)
-  (-)

17:30:00 UCEXSX6P0524
(UCEXSX6P0524)





(1 005,8000)
-
-

49 (1)
-  (-)
-  (-)
1 013,4000

1 023,6000

49 (1)
-  (-)
-  (-)

17:30:00 UCEXSX6P0823
(UCEXSX6P0823)





(104,5000)
-
-

-  (-)
-  (-)
-  (-)




-  (-)
-  (-)
-  (-)

17:30:00 UCEXSX7E0122
(UCEXSX7E0122)





(66,8500)
-
-

700 (1)
-  (-)
-  (-)
66,4500

100,0000
102,5000
2 060 (1)
3 000 (1)
-  (-)

17:30:00 UCEXSXAP0821
(UCEXSXAP0821)





(104,5000)
-
-

-  (-)
-  (-)
-  (-)




-  (-)
-  (-)
-  (-)

17:30:00 UCEXSXAP20821
(UCEXSXAP20821)





(103,0000)
-
-

-  (-)
-  (-)
-  (-)




-  (-)
-  (-)
-  (-)

17:30:00 UCEXSXEP0621
(UCEXSXEP0621)





(104,5000)
-
-

-  (-)
-  (-)
-  (-)




-  (-)
-  (-)
-  (-)

17:30:00 UCEXSXPP0422
(UCEXSXPP0422)





(104,5000)
-
-

-  (-)
-  (-)
-  (-)




-  (-)
-  (-)
-  (-)

17:30:00 UCEXSXPP1021
(UCEXSXPP1021)





(102,6000)
-
-

-  (-)
-  (-)
-  (-)




-  (-)
-  (-)
-  (-)

17:30:00 UCEXVOWG0321
(UCEXVOWG0321)





(109,1000)
-
-

-  (-)
-  (-)
-  (-)




-  (-)
-  (-)
-  (-)

17:30:00 ULM
(ULMA)
54,0000
54,0000
54,0000
54,0000
0,93

(53,5000)
3
-
201
10 854
30 (1)
104 (4)
16 (1)
52,5000
51,0000
48,0000
54,0000
55,0000
58,5000
689 (3)
3 (1)
30 (1)
48,2000
58,5000
17:30:00 UNI0621
(UNI0621)
100,0500
100,0500
100,2000
100,2000
100,2000(#)
0,20
0,20
(100,0000)
6
-
2 407
240 881
2 (1)
-  (-)
-  (-)
98,0000

100,2000

593 (1)
-  (-)
-  (-)

17:30:00 UNI0719
(UNI0719)





(100,6000)
-
-

-  (-)
-  (-)
-  (-)




-  (-)
-  (-)
-  (-)
95,6000
105,6000
17:30:00 UNI
(UNIBEP)
6,5200
6,5200
6,5200
6,5200
-0,61

(6,5600)
1
-
20
130
50 (1)
209 (2)
50 (1)
6,4000
6,3400
6,3200
6,5200
6,5400
6,5600
353 (2)
228 (1)
1 145 (1)
5,9200
7,2000
17:30:00 UCG
(UNICREDIT)
44,0600
44,0600
44,0600
44,0600
1,29

(43,5000)
1
-
50
2 203
50 (1)
32 (1)
35 (1)
41,1200
40,1100
34,0000
46,9400
47,0000
48,3500
27 (1)
13 (1)
12 (1)
39,1500
47,8500
17:30:00 U2K
(UNIMA)
2,4000
2,4000
2,4000
2,4000
0,00

(2,4000)
3
-
400
960
1 600 (1)
100 (1)
100 (1)
2,4000
2,3800
2,3600
2,4600
2,5000
2,6000
100 (1)
732 (1)
100 (1)
2,1600
2,6400
17:30:00 UNT
(UNIMOT)
16,1500
15,7500
16,1500
16,0000
16,1500(#)
0,00
0,94
(16,0000)
29
-
3 101
49 613
241 (2)
800 (1)
51 (1)
16,0000
15,9000
15,8000
16,2000
16,3000
16,5000
520 (4)
1 190 (2)
652 (5)
14,4000
17,6000
17:30:00 URS
(URSUS)
0,8880
0,8410
0,8890
0,8490
0,8490(#)
-4,39
-4,39
(0,8880)
152
-
171 387
147 694
5 429 (3)
3 800 (3)
5 000 (1)
0,8410
0,8400
0,8370
0,8490
0,8500
0,8580
6 896 (2)
501 (1)
8 000 (1)
0,8000
0,9760
17:30:00 VTG
(VANTAGE)





(3,2800)
-
-

-  (-)
-  (-)
-  (-)




-  (-)
-  (-)
-  (-)

17:30:00 VTI
(VENTUREIN)
1,4600
1,4600
1,4600
1,4600
1,4600(#)
0,00
0,00
(1,4600)
1
-
5
7
5 480 (1)
50 (1)
-  (-)
1,3700
0,2000
1,4600
1,4700
1,5200
456 (1)
5 500 (2)
1 761 (1)
1,3150
1,6050
17:30:00 VID0221
(VID0221)





(100,0000)
-
-

10 (1)
-  (-)
-  (-)
99,5000

101,0000

5 (1)
-  (-)
-  (-)
95,0000
105,0000
17:30:00 VID0621
(VID0621)





(100,0000)
-
-

-  (-)
-  (-)
-  (-)


105,0000

4 (1)
-  (-)
-  (-)

17:30:00 VGO
(VIGOSYS)
348,0000
338,0000
348,0000
338,0000
-2,87

(348,0000)
8
-
369
125 112
30 (2)
18 (2)
8 (1)
332,0000
326,0000
300,0000
338,0000
348,0000
352,0000
179 (1)
24 (3)
127 (2)
314,0000
382,0000
17:30:00 VIN0719
(VIN0719)





(100,0000)
-
-

-  (-)
-  (-)
-  (-)


100,0000
100,2000
13 (1)
3 (1)
-  (-)
95,0000
105,0000
17:30:00 VIN0921
(VIN0921)





(100,0000)
-
-

2 (1)
10 (1)
-  (-)
100,0100
100,0000


-  (-)
-  (-)
-  (-)
95,0000
105,0000
17:30:00 VIN
(VINDEXUS)
7,3200
7,3200
7,3400
7,3400
0,27

(7,3200)
3
-
936
6 864
300 (1)
60 (1)
3 454 (1)
7,2600
7,2400
7,2200
7,3400
7,3600
7,3800
365 (1)
427 (1)
100 (1)
6,6000
8,0400
17:30:00 VTL
(VISTAL)
1,7850
1,7300
1,7850
1,7800
1,7850(#)
-0,56
-0,28
(1,7900)
26
-
13 366
23 446
1 420 (2)
1 000 (1)
70 (1)
1,7500
1,7400
1,7300
1,7800
1,7850
1,7900
508 (2)
493 (1)
500 (1)
1,6150
1,9650
17:30:00 VST
(VISTULA)
4,0000
4,0000
4,0700
4,0450
4,0450(#)
1,13
1,13
(4,0000)
76
-
69 732
281 196
350 (1)
1 834 (2)
250 (1)
4,0450
4,0200
4,0000
4,0500
4,0650
4,0700
2 500 (1)
333 (1)
10 078 (2)
3,6000
4,4000
17:30:00 VVD
(VIVID)
1,4700
1,4520
1,5200
1,4700
1,38

(1,4500)
17
-
16 953
24 891
2 100 (1)
11 100 (3)
1 000 (1)
1,4520
1,4500
1,4300
1,4700
1,4800
1,4960
1 100 (1)
5 189 (1)
10 200 (2)
1,3060
1,5940
17:30:00 VOT
(VOTUM)
8,1000
7,9000
8,1000
8,0600
8,0600(#)
-0,25
-0,25
(8,0800)
12
-
6 652
53 612
390 (1)
50 (1)
1 270 (2)
8,0200
7,9600
7,8800
8,0600
8,1000
8,1800
500 (1)
700 (1)
1 903 (4)
7,2800
8,8800
17:30:00 VOX0221
(VOX0221)





(102,0000)
-
-

1 (1)
5 (1)
10 (1)
101,6000
101,5500
101,5000
102,4600
102,4700
102,9000
7 (1)
30 (2)
11 (1)
97,0000
107,0000
17:30:00 VOX0721
(VOX0721)





(114,0000)
-
-

-  (-)
-  (-)
-  (-)


114,0000

5 (1)
-  (-)
-  (-)