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 VOX
(VOXEL)
29,0000
27,7000
29,0000
28,0000
28,0000(#)
-4,44
-4,44
(29,3000)
30
-
1 498
42 613
10 (1)
10 (1)
20 (1)
27,8000
27,7000
27,6000
28,0000
28,9000
29,0000
100 (1)
100 (1)
10 000 (1)
26,4000
32,2000
17:30:00 VTG0520
(VTG0520)





(101,0200)
-
-

16 (1)
88 (1)
-  (-)
100,2700
100,2600
100,9600
101,0200
101,1000
100 (2)
344 (1)
76 (1)
96,0200
106,0200
17:30:00 VTG0521
(VTG0521)





(100,5000)
-
-

5 (1)
3 (1)
-  (-)
100,3000
100,0000
100,6000
100,6500
100,6600
5 (1)
5 (1)
5 (1)

17:30:00 VTG0721
(VTG0721)





(100,0000)
-
-

10 (1)
-  (-)
-  (-)
99,5000

100,6700
100,6800
100,9000
4 (1)
14 (1)
10 (1)

17:30:00 VVD0520
(VVD0520)
68,0100
68,0100
68,0100
68,0100
-4,21

(71,0000)
1
-
16
1 088
9 (1)
2 (1)
2 (1)
68,1000
68,0000
65,0000
71,0000
74,0000
75,0000
3 (1)
2 (1)
11 (1)
56,0000
86,0000
17:30:00 WAB1027
(WAB1027)





(100,0000)
-
-

-  (-)
-  (-)
-  (-)




-  (-)
-  (-)
-  (-)
96,0000
104,0000
17:30:00 WAX
(WADEX)
6,4000
6,3000
6,4000
6,3000
-0,94

(6,3600)
12
-
42
267
20 (1)
1 122 (1)
270 (2)
6,2200
6,1400
6,1000
6,3000
6,4000
6,5200
180 (1)
1 021 (4)
1 400 (1)
5,7400
6,9800
17:30:00 WAL0925
(WAL0925)





(106,6000)
-
-

-  (-)
-  (-)
-  (-)




-  (-)
-  (-)
-  (-)
102,6000
110,6000
17:30:00 WXF
(WARIMPEX)



5,0400(#)

-10,00
(5,6000)
-
-

99 999 (1)
99 999 (1)
99 999 (1)
0,0500
0,0400
0,0300
6,0000
6,2600
6,3600
151 (1)
1 000 (1)
80 (1)
5,0400
6,1600
17:30:00 WAS
(WASKO)
1,3750
1,3700
1,4000
1,4000
1,4050(#)
-0,36
0,00
(1,4050)
16
-
7 843
10 800
500 (1)
653 (1)
210 (1)
1,3700
1,3650
1,3600
1,3950
1,4000
1,4050
500 (1)
3 485 (3)
2 108 (2)
1,2650
1,5450
17:30:00 WWL
(WAWEL)
690,0000
666,0000
690,0000
666,0000
-3,48

(690,0000)
28
-
126
85 020
4 (2)
5 (2)
2 (1)
666,0000
660,0000
656,0000
670,0000
672,0000
680,0000
10 (1)
2 (1)
63 (2)
622,0000
758,0000
17:30:00 WBE1120
(WBE1120)





(100,0000)
-
-

-  (-)
-  (-)
-  (-)




-  (-)
-  (-)
-  (-)

17:30:00 WLT
(WIELTON)
9,1000
8,8600
9,2000
9,0500
9,1000(#)
0,89
1,45
(8,9700)
35
-
6 951
62 861
250 (1)
28 (1)
100 (1)
8,9900
8,9600
8,9500
9,0500
9,0600
9,0700
377 (1)
36 (1)
77 (1)
8,0800
9,8600
17:30:00 WIK
(WIKANA)





(1,0800)
-
-

7 700 (1)
600 (1)
1 (1)
1,0000
0,9400
0,6000
1,0700
1,0800
1,1000
1 000 (1)
2 500 (1)
6 990 (1)
0,9750
1,1800
17:30:00 WLB
(WILBO)





(0,2400)
-
-

-  (-)
-  (-)
-  (-)




-  (-)
-  (-)
-  (-)

17:30:00 WIS
(WINVEST)



1,0000(#)

4 778,05
(0,0205)
-
-

15 000 (1)
3 500 (1)
10 000 (1)
-1,0000
0,0300
0,0210
-1,0000
0,1100
0,8800
936 (3)
300 (1)
219 (1)
0,0145
0,0265
17:30:00 WPL
(WIRTUALNA)
62,2000
60,4000
62,8000
62,6000
62,6000(#)
0,64
0,64
(62,2000)
36
-
38 182
2 371 144
3 060 (2)
141 (1)
141 (1)
62,0000
61,6000
61,4000
62,6000
62,8000
63,0000
141 (1)
143 (1)
204 (3)
56,0000
68,4000
17:30:00 WTN
(WITTCHEN)
14,8000
14,8000
15,1000
15,1000
15,1000(#)
3,42
3,42
(14,6000)
14
-
3 259
48 370
210 (1)
542 (1)
264 (2)
14,8000
14,7500
14,6000
15,1000
15,1500
15,2000
985 (1)
1 190 (2)
1 490 (2)
13,1500
16,0500
17:30:00 WMA0224
(WMA0224)





(100,0000)
-
-

-  (-)
-  (-)
-  (-)




-  (-)
-  (-)
-  (-)
96,0000
104,0000
17:30:00 WMA1125
(WMA1125)





(100,0000)
-
-

-  (-)
-  (-)
-  (-)




-  (-)
-  (-)
-  (-)
96,0000
104,0000
17:30:00 WMA1128
(WMA1128)





(100,0000)
-
-

-  (-)
-  (-)
-  (-)




-  (-)
-  (-)
-  (-)
95,0000
105,0000
17:30:00 WMA1223
(WMA1223)





(100,0000)
-
-

-  (-)
-  (-)
-  (-)




-  (-)
-  (-)
-  (-)
96,0000
104,0000
17:30:00 WMA1224
(WMA1224)





(100,0000)
-
-

-  (-)
-  (-)
-  (-)




-  (-)
-  (-)
-  (-)
96,0000
104,0000
17:30:00 WMA1225
(WMA1225)





(100,0000)
-
-

-  (-)
-  (-)
-  (-)




-  (-)
-  (-)
-  (-)
96,0000
104,0000
17:30:00 WMA1226
(WMA1226)





(100,0000)
-
-

-  (-)
-  (-)
-  (-)




-  (-)
-  (-)
-  (-)
95,0000
105,0000
17:30:00 WOJ
(WOJAS)
5,3000
5,3000
5,3000
5,3000
0,00

(5,3000)
29
-
396
2 099
400 (1)
200 (1)
200 (1)
5,0200
5,0000
4,9000
5,3000
5,3200
5,4000
463 (2)
1 154 (1)
1 823 (3)
4,7700
5,8200
17:30:00 WOP1225
(WOP1225)





(100,0000)
-
-

-  (-)
-  (-)
-  (-)




-  (-)
-  (-)
-  (-)
96,0000
104,0000
17:30:00 WSE
(WORKSERV)
2,0700
2,0400
2,1200
2,1100
0,96

(2,0900)
29
-
22 041
45 902
1 000 (1)
3 404 (2)
2 147 (1)
2,0850
2,0800
2,0700
2,1100
2,1150
2,1200
1 360 (1)
295 (1)
500 (1)
1,8820
2,2950
17:30:00 WS0428
(WS0428)
102,7000
102,7000
103,6000
103,6000
1,67

(101,9000)
3
-
4 701
482 883
22 (1)
5 (1)
1 (1)
101,0100
99,5000
99,0000


-  (-)
-  (-)
-  (-)
99,6000
107,6000
17:30:00 WS0429




(128,0000)
-
-

-  (-)
-  (-)
-  (-)




-  (-)
-  (-)
-  (-)
124,0000
132,0000
17:30:00 WS0437




(120,8000)
-
-

12 (2)
5 (1)
100 (1)
101,0000
100,0100
100,0000


-  (-)
-  (-)
-  (-)
116,8000
124,8000
17:30:00 WS0447
(WS0447)





(110,5000)
-
-

5 (1)
100 (1)
-  (-)
100,0100
100,0000
140,0000

5 (1)
-  (-)
-  (-)
106,5000
114,5000
17:30:00 WS0922




(112,3000)
-
-

-  (-)
-  (-)
-  (-)




-  (-)
-  (-)
-  (-)
107,3000
117,3000
17:30:00 WZ0120
(WZ0120)





(100,3500)
-
-

-  (-)
-  (-)
-  (-)




-  (-)
-  (-)
-  (-)
96,3500
104,3500
17:30:00 WZ0121 100,4000
100,4000
100,4000
100,4000
100,4100(#)
0,00
0,01
(100,4000)
1
-
396
39 758
15 (1)
5 (1)
-  (-)
100,1000
99,8000
101,5000

3 (1)
-  (-)
-  (-)
95,4000
105,4000
17:30:00 WZ0124




(99,4700)
-
-

2 (1)
10 (1)
-  (-)
99,3100
94,5400
99,5400
99,5500
100,5000
39 (1)
230 (1)
10 (1)
95,4700
103,4700
17:30:00 WZ0126
(WZ0126)





(98,9500)
-
-

25 (1)
20 (1)
100 (1)
98,1300
98,1200
98,1000
99,1000
100,0000
4 (1)
78 (1)
-  (-)
93,9500
103,9500
17:30:00 WZ0524
(WZ0524)
99,5200
99,5200
99,5200
99,5200
0,02

(99,5000)
2
-
752
74 839
2 (1)
100 (1)
7 (3)
99,3100
99,3000
99,2100
99,5200

12 (1)
-  (-)
-  (-)
94,5000
104,5000
17:30:00 WZ0525
(WZ0525)
98,8500
98,8500
98,8500
98,8500
0,05

(98,8000)
1
-
100
9 885
2 (1)
5 (1)
22 (1)
98,5100
98,4400
98,3400


-  (-)
-  (-)
-  (-)
93,8000
103,8000
17:30:00 WZ0528
(WZ0528)





(97,3500)
-
-

5 (1)
2 (1)
10 (1)
97,1500
97,0300
97,0200
97,3500
97,3700
97,7000
3 (1)
100 (1)
29 (1)
93,3500
101,3500
17:30:00 WZ1122
(WZ1122)
100,1500
100,0000
100,1500
100,0000
0,01

(99,9900)
2
-
16
1 600
2 (1)
8 (1)
-  (-)
99,8100
99,8000
102,0000

99 (1)
-  (-)
-  (-)
96,0000
104,0000
17:30:00 XTP
(XTPL)
150,0000
144,0000
150,0000
144,0000
-3,36

(149,0000)
6
-
88
12 772
39 (2)
40 (2)
190 (2)
142,5000
142,0000
141,0000
147,5000
148,0000
149,5000
6 (1)
15 (1)
24 (1)
134,5000
163,5000
17:30:00 XTB
(XTRADEBDM)
3,7200
3,3600
3,7200
3,4300
3,4300(#)
-9,02
-9,02
(3,7700)
23
-
10 941
38 751
3 900 (2)
300 (1)
900 (2)
3,4300
3,3600
3,3500
3,7700
3,8000
3,8400
825 (1)
500 (1)
471 (1)
3,4000
4,1400
17:30:00 YOL0721
(YOL0721)





(101,5000)
-
-

203 (1)
-  (-)
-  (-)
99,0000



-  (-)
-  (-)
-  (-)

17:30:00 YOL
(YOLO)





(2,0600)
-
-

10 (1)
3 800 (1)
4 219 (1)
2,0600
1,9750
1,9700
2,0700
2,2000
2,6800
3 630 (1)
41 (1)
660 (1)
1,8550
2,2600
17:30:00 ZAM1124
(ZAM1124)





(100,0000)
-
-

-  (-)
-  (-)
-  (-)




-  (-)
-  (-)
-  (-)
96,0000
104,0000
17:30:00 ZAM1125
(ZAM1125)





(100,0000)
-
-

-  (-)
-  (-)
-  (-)




-  (-)
-  (-)
-  (-)
95,0000
105,0000
17:30:00 ZMT
(ZAMET)
0,8500
0,8500
0,8800
0,8800
0,00

(0,8800)
2
-
551
469
1 000 (1)
5 (1)
-  (-)
0,8100
0,6000
0,8800
0,9000
0,9600
3 324 (1)
4 444 (2)
2 801 (1)
0,7950
0,9650
17:30:00 ZST
(ZASTAL)





(0,2600)
-
-

-  (-)
-  (-)
-  (-)




-  (-)
-  (-)
-  (-)

17:30:00 ZEP
(ZEPAK)
6,9000
6,8000
6,9800
6,9800
7,0000(#)
1,75
2,04
(6,8600)
17
-
4 793
32 764
190 (1)
550 (2)
3 807 (2)
6,8400
6,8200
6,8000
6,9800
7,0600
7,0800
360 (2)
4 323 (1)
939 (2)
6,1800
7,5400