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 ACP BNPPBKS0822 BPHFIZBI4 CDL DS1029 ERG F6MWH21 FGT FLTSM20 FPXMM20 GHE0822 ATT INS1020 INTLCCC24323 INTLDOW17806 INTLHSC15685 INTLNOK00968 INTLPKO15123 INTLUSJ26138 INTSCDR24810 INTSKGH00711 INTSPZU20131 IPOBENE3E KCH LMCSFIZ MCI1219 CNG OW20B201800 OW20I202600 OW20M201900 OW20R201900 OW20X192475 PCX0620 PHP0921 PRF RCBSX7E0520 RCFL2ESX RCFL3COFF1 RCFL3PKN RCFL4NAG RCFL6GASO RCFS2PZU RCFS3MBK RCFS4PKO RCFS8PALL RCGSXLV1220 RCROPL1220 RCTLGOLD07 RCTSKGH015 SA11131 SKH TRI WAS ZDW1131
ostatnie notowanie: 05.12.2019
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 TRI
(TRITON)
1,8100
1,8100
1,9050
1,8600
-0,53

(1,8700)
4
-
6 654
12 249
670 (1)
4 100 (1)
768 (1)
1,8600
1,8300
1,8000
1,9250
1,9300
1,9500
288 (1)
3 960 (1)
1 550 (1)
1,6850
2,0500
17:30:00 TEN
(TSGAMES)
180,0000
177,6000
180,0000
179,0000
179,0000(#)
-0,67
-0,67
(180,2000)
128
-
4 273
763 549
80 (1)
8 (1)
93 (3)
178,0000
177,8000
177,4000
179,0000
179,4000
179,6000
220 (4)
415 (1)
261 (2)
162,2000
198,2000
17:30:00 TXM
(TXM)
0,0900
0,0900
0,0900
0,0900
0,0960(#)
-10,89
-4,95
(0,1010)
4
-
12 004
1 080
1 606 (1)
11 011 (1)
-  (-)
0,0650
0,0580
0,0900
0,1050
0,1190
846 (1)
3 170 (1)
8 000 (1)
0,0860
0,1160
17:30:00 UCEDGDEERI0724
(UCEDGDEERI0724)





(999,4000)
-
-

100 (1)
-  (-)
-  (-)
994,6000

1 004,6000

100 (1)
-  (-)
-  (-)

17:30:00 UCEXDEEYRI0724
(UCEXDEEYRI0724)





(1 027,7000)
-
-

100 (1)
-  (-)
-  (-)
1 025,8000

1 036,1000

100 (1)
-  (-)
-  (-)

17:30:00 UCEXDGSD3E0824
(UCEXDGSD3E0824)





(1 006,1000)
-
-

100 (1)
-  (-)
-  (-)
1 000,7000

1 010,8000

100 (1)
-  (-)
-  (-)

17:30:00 UCEXDTEGN0423
(UCEXDTEGN0423)





(984,3000)
-
-

50 (1)
-  (-)
-  (-)
974,6000

995,0000

30 (1)
-  (-)
-  (-)

17:30:00 UCEXGSUK022024
(UCEXGSUK022024)





(107,5000)
-
-

100 (1)
-  (-)
-  (-)
105,0000



-  (-)
-  (-)
-  (-)

17:30:00 UCEXGSXKP0924
(UCEXGSXKP0924)





(990,1000)
-
-

51 (1)
-  (-)
-  (-)
984,1000

994,0000

51 (1)
-  (-)
-  (-)

17:30:00 UCEXIBEX0421
(UCEXIBEX0421)





(112,4000)
-
-

1 500 (1)
-  (-)
-  (-)
111,8000

112,9000

1 500 (1)
-  (-)
-  (-)

17:30:00 UCEXSTOXX1221
(UCEXSTOXX1221)





(112,7000)
-
-

-  (-)
-  (-)
-  (-)




-  (-)
-  (-)
-  (-)

17:30:00 UCEXSX6P0524
(UCEXSX6P0524)





(1 024,7000)
-
-

-  (-)
-  (-)
-  (-)




-  (-)
-  (-)
-  (-)

17:30:00 UCEXSX7E0122
(UCEXSX7E0122)





(76,1000)
-
-

600 (1)
-  (-)
-  (-)
73,8000

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
2 (1)
38 (1)
18 (1)
54,5000
51,5000
50,5000
56,0000
56,5000
57,0000
387 (5)
74 (1)
19 (1)
50,5000
61,5000
17:30:00 ULG
(ULTGAMES)
18,1800
18,0000
18,4600
18,1000
18,1000(#)
0,00
0,00
(18,1000)
112
-
14 150
258 001
350 (1)
113 (1)
100 (1)
18,1000
18,0800
18,0600
18,2600
18,3000
18,3200
91 (1)
300 (2)
200 (1)
16,3000
19,9000
17:30:00 UNI0222
(UNI0222)
100,0000
100,0000
100,0000
100,0000
100,0000(#)
0,00
0,00
(100,0000)
2
-
30
3 000
-  (-)
-  (-)
-  (-)


100,9800
100,9900
101,0000
83 (1)
155 (1)
742 (1)
96,0000
104,0000
17:30:00 UNI0621
(UNI0621)





(101,0000)
-
-

-  (-)
-  (-)
-  (-)




-  (-)
-  (-)
-  (-)
96,0000
106,0000
17:30:00 UNI
(UNIBEP)
6,9400
6,9200
6,9600
6,9600
6,9400(#)
0,00
-0,29
(6,9600)
12
-
1 069
7 423
250 (1)
2 273 (2)
174 (2)
6,9200
6,9000
6,8400
6,9800
7,0000
7,0600
1 704 (2)
500 (1)
1 350 (2)
6,2800
7,6400
17:30:00 UCG
(UNICREDIT)
59,0000
59,0000
59,0000
59,0000
59,0000(#)
0,00
0,00
(59,0000)
2
-
71
4 189
50 (1)
-  (-)
-  (-)
45,0000

59,8000
59,9000
60,0000
45 (1)
45 (1)
85 (1)
53,1000
64,9000
17:30:00 U2K
(UNIMA)
2,3400
2,3000
2,3400
2,3400
2,63

(2,2800)
2
-
101
232
180 (3)
100 (1)
1 000 (1)
2,2800
2,2600
2,2400
2,3400
2,3600
2,3800
500 (1)
224 (5)
100 (2)
2,0600
2,5000
17:30:00 UNT
(UNIMOT)
29,0000
25,0000
29,1000
25,5000
25,5000(#)
-10,84
-10,84
(28,6000)
574
-
55 039
1 443 318
440 (3)
200 (2)
100 (1)
25,4000
25,3000
25,2000
25,8000
26,0000
26,2000
200 (1)
883 (2)
37 (1)
25,8000
31,4000
17:30:00 URS
(URSUS)
0,6000
0,5900
0,6000
0,5960
2,41

(0,5820)
12
-
8 605
5 102
7 370 (3)
3 094 (1)
1 200 (1)
0,5900
0,5820
0,5810
0,5960
0,5980
0,5990
2 656 (3)
2 167 (1)
4 000 (2)
0,5240
0,6400
17:30:00 VTG
(VANTAGE)





(3,2800)
-
-

-  (-)
-  (-)
-  (-)




-  (-)
-  (-)
-  (-)

17:30:00 VTI
(VENTUREIN)
1,2500
1,2500
1,2500
1,2500
1,2500(#)
0,00
0,00
(1,2500)
1
-
5
6
6 580 (1)
5 (1)
-  (-)
1,1400
0,2000
1,2400
1,2500
1,8000
6 050 (1)
4 640 (1)
1 000 (1)
1,1250
1,3750
17:30:00 VI10622
(VI10622)





(90,5000)
-
-

5 (1)
4 (1)
2 (1)
93,0000
91,5000
91,0000
99,6500

55 (1)
-  (-)
-  (-)
86,5000
94,5000
17:30:00 VID0221
(VID0221)





(99,9000)
-
-

10 (1)
-  (-)
-  (-)
99,0000

100,5000

11 (2)
-  (-)
-  (-)
94,9000
104,9000
17:30:00 VID0621
(VID0621)





(100,4500)
-
-

-  (-)
-  (-)
-  (-)




-  (-)
-  (-)
-  (-)
90,4100
110,4900
17:30:00 VID0622
(VID0622)
99,8100
99,8100
99,8100
99,8100
-0,68

(100,4900)
1
-
10
998
1 (1)
-  (-)
-  (-)
99,1100

100,3000
100,5000
10 (1)
18 (2)
-  (-)
95,4900
105,4900
17:30:00 VID1122
(VID1122)





(99,6000)
-
-

-  (-)
-  (-)
-  (-)


100,0000

90 (1)
-  (-)
-  (-)
95,6000
103,6000
17:30:00 VGO
(VIGOSYS)
374,0000
374,0000
374,0000
374,0000
-1,06

(378,0000)
4
-
1 972
737 528
1 (1)
10 (1)
10 (1)
374,0000
372,0000
368,0000
376,0000
378,0000
380,0000
25 (2)
44 (3)
215 (5)
342,0000
414,0000
17:30:00 VIN0921
(VIN0921)





(100,0000)
-
-

10 (1)
-  (-)
-  (-)
100,0000



-  (-)
-  (-)
-  (-)
95,0000
105,0000
17:30:00 VIN
(VINDEXUS)
8,0400
7,8200
8,0400
8,0000
0,00

(8,0000)
6
-
740
5 907
27 (1)
100 (1)
255 (1)
7,9000
7,8400
7,8200
8,0000
8,0400
8,0600
78 (1)
1 015 (2)
200 (1)
7,2000
8,8000
17:30:00 VTL
(VISTAL)
2,4800
2,3100
2,4800
2,3600
2,3600(#)
-2,88
-2,88
(2,4300)
95
-
28 159
66 706
998 (1)
963 (2)
550 (1)
2,3600
2,3400
2,3300
2,4000
2,4200
2,4300
3 385 (1)
973 (1)
1 000 (1)
2,1900
2,6700
17:30:00 VVD
(VIVID)
1,1000
1,0800
1,1000
1,0800
0,00

(1,0800)
28
-
23 626
25 848
1 000 (1)
1 000 (1)
2 140 (2)
1,0780
1,0760
1,0700
1,0900
1,1000
1,1100
7 000 (1)
4 788 (1)
2 750 (2)
0,9720
1,1880
17:30:00 VOT
(VOTUM)
13,4000
13,1500
13,5000
13,5000
13,4000(#)
1,12
0,37
(13,3500)
65
-
38 604
515 026
110 (1)
925 (2)
150 (1)
13,5000
13,4000
13,2000
13,6500
13,7000
13,7500
195 (1)
1 000 (2)
636 (2)
12,0500
14,6500
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
103,0700
103,0800
103,7700
3 (1)
2 (1)
10 (1)
96,9900
106,9900
17:30:00 VOX
(VOXEL)
32,4000
31,1000
32,4000
31,7000
-2,16

(32,4000)
25
-
2 009
63 494
100 (1)
20 (1)
100 (1)
31,2000
31,1000
31,0000
31,6000
31,7000
31,9000
190 (1)
21 (1)
10 (1)
29,2000
35,6000
17:30:00 VRG
(VRG)
4,0000
3,9500
4,0000
3,9700
3,9700(#)
-0,75
-0,75
(4,0000)
58
-
35 059
139 433
1 800 (1)
3 000 (1)
134 (1)
3,9700
3,9600
3,9500
3,9850
3,9900
3,9950
1 696 (2)
2 000 (2)
1 500 (1)
3,6000
4,4000
17:30:00 VTG0520
(VTG0520)
100,1000
100,1000
100,1000
100,1000
0,00

(100,1000)
8
-
1 939
194 094
200 (1)
-  (-)
-  (-)
100,0000

100,2000
100,4000
100,4100
127 (1)
51 (1)
41 (1)
96,1000
104,1000
17:30:00 VTG0521
(VTG0521)
99,9000
99,9000
99,9000
99,9000
0,00

(99,9000)
8
-
146
14 585
5 (1)
6 (1)
-  (-)
99,4000
99,0000
99,9000
100,0000
100,2000
224 (3)
49 (1)
5 (1)
94,9000
104,9000
17:30:00 VTG0721
(VTG0721)





(100,4700)
-
-

10 (1)
-  (-)
-  (-)
99,0000

100,4700
100,5000
100,6700
15 (1)
10 (1)
4 (1)
96,4700
104,4700
17:30:00 VTG1022
(VTG1022)





(101,6800)
-
-

-  (-)
-  (-)
-  (-)


101,6800

166 (1)
-  (-)
-  (-)
96,6800
106,6800
17:30:00 VVD0520
(VVD0520)
80,0000
80,0000
81,0000
81,0000
1,25

(80,0000)
4
-
9
727
1 (1)
2 (1)
10 (1)
80,0000
79,0000
75,0000
84,0000
85,0000
89,9800
1 (1)
1 (1)
10 (1)
70,0000
90,0000
17:30:00 WAB1027
(WAB1027)





(100,0000)
-
-

-  (-)
-  (-)
-  (-)




-  (-)
-  (-)
-  (-)
95,0000
105,0000
17:30:00 WAX
(WADEX)
6,7200
6,7200
6,8000
6,8000
1,49

(6,7000)
19
-
1 167
7 932
20 (2)
165 (1)
729 (3)
6,7800
6,7600
6,6600
6,8800
6,9000
6,9600
20 (1)
901 (2)
20 (2)
6,0400
7,3600
17:30:00 WAL0925
(WAL0925)





(106,6000)
-
-

-  (-)
-  (-)
-  (-)




-  (-)
-  (-)
-  (-)
101,6000
111,6000
17:30:00 WAL1025




(109,7700)
-
-

-  (-)
-  (-)
-  (-)




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




(113,5000)
-
-

-  (-)
-  (-)
-  (-)




-  (-)
-  (-)
-  (-)
108,5000
118,5000
17:30:00 WXF
(WARIMPEX)
6,9000
6,4200
6,9200
6,6600
6,9000(#)
-3,48
0,00
(6,9000)
9
-
7 013
47 263
240 (1)
2 000 (1)
214 (1)
6,6000
6,5000
6,4200
6,9600
7,1600
7,1800
5 765 (2)
285 (1)
250 (1)
6,2200
7,5800