STRONA GŁÓWNA         
DM PEKAO         
DM 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 BNPPBSK0422 BOW CDR DS1023 ERB F6MWH20 FENGH20 FLTSH20 FPXMH20 GHE0722 GRN INS1020 INTLCCC24323 INTLDOW16790 INTLKGH12203 INTLPAL25031 INTLPLA25270 INTLVOW17137 INTSDBK03897 INTSNDX23333 INTSTNF25171 JHM0821 KRU0322 MXC MEX OPN OW20B202600 OW20L192075 OW20N201850 OW20X191700 PBG PEONP01 PKOASZEWZ PRZ1025 RCDAXAOPEN RCFL2PLAY RCFL3EUH RCFL3SOY RCFL4TOTF RCFL8SILVE RCFS3BOSS RCFS3PZU RCFS5LIGH1 RCGCOMB0421 RCKTXAOPEN RCSAEAOPEN RCTLPGN002 RCTSSUGA07 SBK1020 SON UCEXSX6P0524 WTN
ostatnie notowanie: 22.11.2019
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 UCEXSX6P0524
(UCEXSX6P0524)





(1 024,7000)
-
-

-  (-)
-  (-)
-  (-)




-  (-)
-  (-)
-  (-)

17:30:00 UCEXSX7E0122
(UCEXSX7E0122)





(77,1000)
-
-

600 (1)
-  (-)
-  (-)
76,9000

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

17:30:00 ULM
(ULMA)
56,0000
56,0000
56,0000
56,0000
0,00

(56,0000)
1
-
1
56
38 (1)
18 (1)
7 (1)
51,5000
50,5000
50,0000
56,0000
56,5000
58,0000
203 (4)
74 (1)
68 (2)
50,5000
61,5000
17:30:00 ULG
(ULTGAMES)
19,3800
18,1600
19,5000
18,3600
18,3600(#)
-4,57
-4,57
(19,2400)
233
-
44 370
841 781
431 (1)
58 (2)
200 (2)
18,3600
18,3400
18,3200
18,5000
18,5600
18,6000
110 (2)
95 (1)
805 (5)
17,3200
21,1500
17:30:00 UNI0222
(UNI0222)
100,0000
100,0000
100,0000
100,0000
0,00

(100,0000)
1
-
119
11 900
-  (-)
-  (-)
-  (-)


100,0000
100,9800
100,9900
754 (1)
83 (1)
155 (1)

17:30:00 UNI0621
(UNI0621)





(101,0000)
-
-

-  (-)
-  (-)
-  (-)


100,9900
101,0000
22 (1)
30 (1)
-  (-)

17:30:00 UNI
(UNIBEP)
6,7000
6,7000
6,9000
6,9000
2,68

(6,7200)
71
-
23 744
161 091
1 250 (1)
450 (1)
450 (1)
6,8000
6,7800
6,7000
6,9000
6,9400
6,9600
95 (1)
400 (1)
1 550 (3)
6,0600
7,3800
17:30:00 UCG
(UNICREDIT)
53,4200
53,4200
53,4200
53,4200
0,00

(53,4200)
1
-
83
4 434
38 (1)
-  (-)
-  (-)
37,9050

59,9000
60,0000
75,9500
45 (1)
85 (1)
30 (1)
48,0800
58,7600
17:30:00 U2K
(UNIMA)
2,3000
2,3000
2,4800
2,3600
2,4800(#)
-1,67
3,33
(2,4000)
35
-
8 903
21 067
100 (2)
50 (1)
100 (2)
2,3200
2,3000
2,2800
2,4200
2,4400
2,4600
140 (3)
60 (1)
99 (1)
2,1600
2,6400
17:30:00 UNT
(UNIMOT)
30,2000
28,4000
30,3000
29,0000
29,0000(#)
-3,33
-3,33
(30,0000)
314
-
26 321
767 180
102 (2)
117 (2)
553 (4)
28,8000
28,6000
28,5000
29,0000
29,2000
29,3000
320 (1)
369 (2)
1 656 (2)
27,0000
33,0000
17:30:00 URS
(URSUS)
0,5910
0,5500
0,5910
0,5520
0,5520(#)
-5,64
-5,64
(0,5850)
129
-
269 498
152 179
4 695 (2)
100 (1)
20 288 (10)
0,5520
0,5510
0,5500
0,5630
0,5640
0,5690
200 (1)
5 849 (2)
2 380 (1)
0,5270
0,6430
17:30:00 VTG
(VANTAGE)





(3,2800)
-
-

-  (-)
-  (-)
-  (-)




-  (-)
-  (-)
-  (-)

17:30:00 VTI
(VENTUREIN)
1,2500
1,2500
1,2500
1,2500
1,2500(#)
-1,57
-1,57
(1,2700)
1
-
1
1
6 415 (1)
450 (1)
5 (1)
1,1700
1,1600
0,2000
1,2700
1,8000
2,0000
5 910 (1)
1 000 (1)
1 453 (1)
1,1450
1,3950
17:30:00 VI10622
(VI10622)





(90,0000)
-
-

10 (1)
22 (2)
-  (-)
97,0000
90,0000


-  (-)
-  (-)
-  (-)
85,0000
95,0000
17:30:00 VID0221
(VID0221)





(99,9000)
-
-

30 (1)
10 (1)
-  (-)
99,3000
99,0000
100,5000

5 (1)
-  (-)
-  (-)
94,9000
104,9000
17:30:00 VID0621
(VID0621)





(100,4500)
-
-

-  (-)
-  (-)
-  (-)


100,8000
101,0000
5 (1)
55 (2)
-  (-)

17:30:00 VID0622
(VID0622)





(99,8000)
-
-

3 (1)
1 (1)
50 (1)
99,5500
99,1100
99,1000
100,5000

21 (2)
-  (-)
-  (-)

17:30:00 VGO
(VIGOSYS)
360,0000
360,0000
370,0000
366,0000
1,67

(360,0000)
24
-
2 828
1 026 104
4 (1)
7 (1)
8 (1)
364,0000
360,0000
358,0000
366,0000
368,0000
370,0000
191 (2)
23 (1)
129 (3)
324,0000
396,0000
17:30:00 VIN0921
(VIN0921)





(100,0000)
-
-

10 (1)
-  (-)
-  (-)
100,0000



-  (-)
-  (-)
-  (-)
95,0000
105,0000
17:30:00 VIN
(VINDEXUS)
7,9000
7,9000
8,0600
8,0600
0,75

(8,0000)
2
-
125
992
100 (1)
784 (1)
97 (1)
7,9600
7,9400
7,9200
8,0600
8,1000
8,1600
575 (1)
1 133 (2)
325 (1)
7,2000
8,8000
17:30:00 VTL
(VISTAL)
1,7900
1,7050
1,7900
1,7700
1,7900(#)
-0,28
0,85
(1,7750)
23
-
10 097
17 671
590 (1)
993 (1)
700 (1)
1,7200
1,7150
1,7100
1,7650
1,7700
1,7850
500 (1)
2 292 (2)
1 000 (1)
1,6000
1,9500
17:30:00 VVD
(VIVID)
1,0800
1,0020
1,0900
1,0200
1,0200(#)
-6,42
-6,42
(1,0900)
90
-
91 281
94 811
4 865 (3)
2 664 (2)
10 000 (1)
1,0200
1,0100
1,0080
1,0500
1,0560
1,0600
10 017 (2)
850 (1)
3 980 (2)
0,9810
1,1980
17:30:00 VOT
(VOTUM)
11,5000
11,4000
11,6000
11,5000
2,22

(11,2500)
11
-
2 925
33 657
300 (1)
1 000 (1)
266 (1)
11,3500
11,3000
11,2500
11,5000
11,6000
11,6500
1 700 (1)
827 (2)
150 (1)
10,1500
12,3500
17:30:00 VOX0221
(VOX0221)





(102,5000)
-
-

10 (1)
10 (1)
10 (1)
101,5000
101,0000
100,0000
102,5700
102,9000
103,0000
20 (1)
11 (1)
10 (1)
97,5000
107,5000
17:30:00 VOX0721
(VOX0721)





(101,9900)
-
-

5 (1)
3 (1)
15 (1)
101,0100
101,0000
100,0200
103,1600
103,1700
103,7700
2 (1)
3 (1)
10 (1)
96,9900
106,9900
17:30:00 VOX
(VOXEL)
32,9000
32,3000
34,0000
33,9000
33,9000(#)
4,95
4,95
(32,3000)
23
-
2 664
87 842
54 (1)
86 (2)
20 (1)
33,4000
33,0000
32,7000
33,9000
34,0000
34,9000
122 (1)
120 (1)
859 (2)
29,1000
35,5000
17:30:00 VRG
(VRG)
3,9150
3,8350
3,9150
3,8500
3,8500(#)
-1,66
-1,66
(3,9150)
72
-
56 738
218 622
300 (1)
500 (1)
3 830 (1)
3,8350
3,8300
3,8200
3,8500
3,8650
3,8750
454 (1)
780 (1)
714 (1)
3,5250
4,3050
17:30:00 VTG0520
(VTG0520)
100,1500
100,1500
100,1500
100,1500
-0,05

(100,2000)
3
-
144
14 422
120 (2)
30 (1)
-  (-)
100,0000
99,8800
100,1500
100,2000
100,3800
56 (1)
125 (1)
38 (1)

17:30:00 VTG0521
(VTG0521)
100,0500
100,0500
100,0500
100,0500
0,00

(100,0500)
8
-
274
27 414
7 (2)
30 (1)
-  (-)
100,0000
99,7000
100,0500
100,1000
100,4500
14 (1)
50 (1)
6 (1)

17:30:00 VTG0721
(VTG0721)





(100,4700)
-
-

5 (1)
9 (1)
20 (1)
99,5000
99,4800
99,4700
100,4700
100,5000
100,6700
15 (1)
10 (1)
4 (1)
95,4700
105,4700
17:30:00 VTG1022
(VTG1022)





(101,6800)
-
-

14 (2)
-  (-)
-  (-)
100,0000

101,6800

166 (1)
-  (-)
-  (-)
96,6800
106,6800
17:30:00 VVD0520
(VVD0520)
59,1100
59,1100
69,5000
68,1000
59,1100(#)
20,53
4,62
(56,5000)
10
-
23
1 512
2 (1)
3 (1)
2 (1)
65,0000
61,5100
61,5000
68,1000
69,0000
69,5000
5 (1)
2 (1)
22 (1)
41,5000
71,5000
17:30:00 WAB1027
(WAB1027)





(100,0000)
-
-

-  (-)
-  (-)
-  (-)




-  (-)
-  (-)
-  (-)
96,0000
104,0000
17:30:00 WAX
(WADEX)
6,5600
6,5600
6,7000
6,5600
-3,53

(6,8000)
5
-
400
2 628
20 (2)
150 (1)
100 (1)
6,5200
6,5000
6,4400
6,6600
6,7600
6,8600
20 (2)
20 (2)
20 (2)
6,1200
7,4800
17:30:00 WAL0925
(WAL0925)





(106,6000)
-
-

-  (-)
-  (-)
-  (-)




-  (-)
-  (-)
-  (-)
102,6000
110,6000
17:30:00 WAL1025




(109,7700)
-
-

-  (-)
-  (-)
-  (-)




-  (-)
-  (-)
-  (-)
104,7700
114,7700
17:30:00 WAL1027




(113,5000)
-
-

-  (-)
-  (-)
-  (-)




-  (-)
-  (-)
-  (-)
109,5000
117,5000
17:30:00 WXF
(WARIMPEX)
6,7000
6,7000
6,7000
6,7000
-1,47

(6,8000)
1
-
27
181
218 (1)
-  (-)
-  (-)
6,3600

6,7000
6,8000
6,8600
4 (1)
9 (1)
235 (1)
6,1200
7,4800
17:30:00 WAS
(WASKO)
1,3600
1,3200
1,3650
1,3600
1,4500(#)
0,00
6,62
(1,3600)
8
-
5 261
6 995
12 000 (1)
3 000 (1)
12 000 (1)
1,3300
1,3250
1,3200
1,3500
1,3550
1,3600
5 999 (2)
2 500 (1)
999 (1)
1,2250
1,4950
17:30:00 WAW0321




(100,0000)
-
-

3 (1)
-  (-)
-  (-)
104,0000



-  (-)
-  (-)
-  (-)
95,0000
105,0000
17:30:00 WAW0922




(113,9000)
-
-

4 (1)
100 (1)
-  (-)
105,5000
105,0000
113,9700
113,9800
113,9900
7 (1)
100 (1)
9 (1)
108,9000
118,9000
17:30:00 WWL
(WAWEL)
602,0000
602,0000
602,0000
602,0000
0,00

(602,0000)
1
-
1
602
30 (6)
138 (10)
110 (2)
602,0000
600,0000
596,0000
606,0000
608,0000
612,0000
4 (1)
9 (1)
2 (1)
542,0000
662,0000
17:30:00 WBE1120
(WBE1120)





(100,0000)
-
-

-  (-)
-  (-)
-  (-)




-  (-)
-  (-)
-  (-)

17:30:00 WCL1220




(105,5000)
-
-

-  (-)
-  (-)
-  (-)




-  (-)
-  (-)
-  (-)
100,5000
110,5000
17:30:00 WCL1225




(114,0000)
-
-

-  (-)
-  (-)
-  (-)




-  (-)
-  (-)
-  (-)
110,0000
118,0000
17:30:00 WLT
(WIELTON)
6,8800
6,7500
6,8900
6,8500
6,8500(#)
0,00
0,00
(6,8500)
26
-
3 943
26 873
70 (1)
290 (1)
1 360 (4)
6,7500
6,7100
6,7000
6,8500
6,8600
6,8700
281 (1)
1 499 (3)
500 (1)
6,1700
7,5300
17:30:00 WIK
(WIKANA)





(1,0900)
-
-

342 (2)
580 (1)
10 169 (2)
1,0400
1,0200
1,0000
1,0900
1,1000
1,1200
1 132 (2)
8 789 (4)
305 (1)
0,9850
1,1900
17:30:00 WLB
(WILBO)





(0,2400)
-
-

-  (-)
-  (-)
-  (-)




-  (-)
-  (-)
-  (-)

17:30:00 WIS
(WINVEST)
0,0520
0,0520
0,0520
0,0520
0,0520(#)
0,00
0,00
(0,0520)
1
-
156
8
2 816 (1)
12 500 (1)
15 000 (2)
0,0520
0,0400
0,0360
-1,0000
0,8000
0,8500
7 (1)
14 230 (2)
5 000 (1)
0,0365
0,0675
17:30:00 WPL
(WIRTUALNA)
66,6000
66,0000
67,8000
66,4000
66,4000(#)
-0,30
-0,30
(66,6000)
30
-
6 252
418 670
100 (1)
350 (2)
40 (1)
66,0000
65,0000
64,0000
66,4000
67,4000
67,8000
60 (1)
6 (1)
239 (1)
60,0000
73,2000