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 ACP BNPPBSK0920 BSC1124 CMP EIB0524 F11BZ19 FCHFM20 FJSWU19 FPKNH20 GBK0921 GNB0823 IFR INTLBCO13243 INTLDNP23762 INTLKGH12203 INTLPEO23739 INTLPZU21493 INTLW2017152 INTSEUD21246 INTSPKN19828 IPOBENE3A KRI LMESFIZ MCM0620 CNG OW20H191725 OW20I192100 OW20O201800 OW20T192400 OW20V192300 PCR0622 PHP0828 PRF RCBTXAOPEN RCFL2DB11 RCFL2SILVE RCFL3EON RCFL3RRTL RCFL4RI RCFS10OIL RCFS2MGT RCFS3DTE RCFS3SUGA2 RCFS5NAG1 RCGETNA06222 RCLOILAOPEN RCTLCOCO13 RCTLRRTL2 RCTSKGH020 RCWHTAOPEN1 SLZ UCEXGSUK022024 WAS
ostatnie notowanie: 16.08.2019
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 UCEXGSUK022024
(UCEXGSUK022024)





(99,6000)
-
-

100 (1)
-  (-)
-  (-)
98,6000



-  (-)
-  (-)
-  (-)

17:30:00 UCEXGSUK0224
(UCEXGSUK0224)





(1 040,4000)
-
-

-  (-)
-  (-)
-  (-)




-  (-)
-  (-)
-  (-)

17:30:00 UCEXGSUK1223
(UCEXGSUK1223)





(1 040,5000)
-
-

-  (-)
-  (-)
-  (-)




-  (-)
-  (-)
-  (-)

17:30:00 UCEXHUI0421
(UCEXHUI0421)





(117,9000)
-
-

-  (-)
-  (-)
-  (-)


118,5000

500 (1)
-  (-)
-  (-)

17:30:00 UCEXIBEX0421
(UCEXIBEX0421)





(105,3000)
-
-

1 500 (1)
-  (-)
-  (-)
105,7000



-  (-)
-  (-)
-  (-)

17:30:00 UCEXRDXEUR1222
(UCEXRDXEUR1222)





(106,0000)
-
-

-  (-)
-  (-)
-  (-)




-  (-)
-  (-)
-  (-)

17:30:00 UCEXRENA0921
(UCEXRENA0921)





(105,5000)
-
-

-  (-)
-  (-)
-  (-)




-  (-)
-  (-)
-  (-)

17:30:00 UCEXSTOXX1221
(UCEXSTOXX1221)





(101,0000)
-
-

2 000 (1)
-  (-)
-  (-)
100,6000

105,0000

800 (1)
-  (-)
-  (-)

17:30:00 UCEXSX6P0324
(UCEXSX6P0324)





(99,9000)
-
-

493 (1)
-  (-)
-  (-)
100,9000

101,9000

493 (1)
-  (-)
-  (-)

17:30:00 UCEXSX6P0524
(UCEXSX6P0524)
1 000,0000
1 000,0000
1 000,0000
1 000,0000
1,78

(982,5000)
1
-
10
10 000
50 (1)
-  (-)
-  (-)
995,4000

1 005,4000

50 (1)
-  (-)
-  (-)

17:30:00 UCEXSX6P0823
(UCEXSX6P0823)





(104,5000)
-
-

-  (-)
-  (-)
-  (-)




-  (-)
-  (-)
-  (-)

17:30:00 UCEXSX7E0122
(UCEXSX7E0122)





(56,0000)
-
-

800 (1)
-  (-)
-  (-)
56,9500

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)
52,0000
52,0000
52,0000
52,0000
4,42

(49,8000)
1
-
1
52
43 (2)
25 (1)
30 (1)
49,8000
46,8000
41,6000
52,0000
53,0000
53,5000
384 (2)
715 (2)
111 (2)
45,0000
54,5000
17:30:00 ULG
(ULTGAMES)
19,4200
19,4000
20,4000
20,4000
20,4000(#)
5,59
5,59
(19,3200)
90
-
8 912
176 360
20 (1)
70 (1)
2 176 (5)
20,3000
20,2000
20,0000
20,4000
20,5000
20,6000
248 (1)
501 (1)
709 (4)
17,4000
21,2500
17:30:00 UNI0222
(UNI0222)





(100,0000)
-
-

-  (-)
-  (-)
-  (-)




-  (-)
-  (-)
-  (-)
95,0000
105,0000
17:30:00 UNI0621
(UNI0621)
100,0000
100,0000
100,0000
100,0000
0,00

(100,0000)
1
-
300
30 000
27 (1)
-  (-)
-  (-)
100,0000

101,1900

22 (1)
-  (-)
-  (-)
96,0000
104,0000
17:30:00 UNI
(UNIBEP)
6,1000
6,0400
6,2200
6,1800
-0,32

(6,2000)
10
-
1 468
8 876
538 (2)
1 255 (1)
870 (2)
6,0000
5,9800
5,7200
6,1800
6,2000
6,2200
527 (1)
339 (1)
430 (2)
5,5800
6,8200
17:30:00 UCG
(UNICREDIT)





(39,8000)
-
-

40 (1)
40 (1)
25 (1)
37,9000
37,2000
36,1100
49,2000
49,5000
51,8000
26 (1)
27 (1)
30 (1)
35,8200
43,7800
17:30:00 U2K
(UNIMA)





(2,6000)
-
-

100 (1)
1 000 (1)
395 (1)
2,4400
2,4000
2,3400
2,5400
2,5800
2,6000
300 (1)
100 (1)
152 (2)
2,3400
2,8600
17:30:00 UNT
(UNIMOT)
17,5000
16,2000
17,5000
16,5500
16,5500(#)
-5,43
-5,43
(17,5000)
93
-
19 177
321 766
273 (1)
249 (2)
155 (2)
16,5500
16,3000
16,2500
16,7000
17,0000
17,1000
1 000 (1)
70 (1)
1 000 (1)
15,7500
19,2500
17:30:00 URS
(URSUS)
0,7700
0,7600
0,7950
0,7770
0,7770(#)
-2,75
-2,75
(0,7990)
65
-
99 459
77 747
200 (1)
2 813 (1)
2 969 (1)
0,7700
0,7670
0,7650
0,7770
0,7780
0,7900
1 990 (1)
2 450 (1)
2 050 (2)
0,7200
0,8780
17:30:00 VTG
(VANTAGE)





(3,2800)
-
-

-  (-)
-  (-)
-  (-)




-  (-)
-  (-)
-  (-)

17:30:00 VTI
(VENTUREIN)





(1,4900)
-
-

100 (1)
5 320 (1)
150 (1)
1,4950
1,4100
1,2100
1,5000
1,7200
1,9500
5 000 (1)
1 761 (1)
100 (1)
1,3450
1,6350
17:30:00 VID0221
(VID0221)





(100,5000)
-
-

10 (1)
-  (-)
-  (-)
99,0000

100,0000
100,5000
5 (1)
10 (1)
-  (-)
95,5000
105,5000
17:30:00 VID0621
(VID0621)





(100,5000)
-
-

-  (-)
-  (-)
-  (-)


100,5000
101,0000
101,9900
18 (1)
51 (1)
4 (1)
96,5000
104,5000
17:30:00 VGO
(VIGOSYS)
332,0000
332,0000
332,0000
332,0000
-1,19

(336,0000)
1
-
3
996
2 (1)
4 (1)
8 (2)
332,0000
330,0000
326,0000
336,0000
338,0000
340,0000
12 (2)
132 (3)
15 (1)
304,0000
368,0000
17:30:00 VIN0921
(VIN0921)





(100,0000)
-
-

10 (1)
-  (-)
-  (-)
100,0000



-  (-)
-  (-)
-  (-)
95,0000
105,0000
17:30:00 VIN
(VINDEXUS)
7,8000
7,6600
7,8200
7,6600
7,6600(#)
-4,25
-4,25
(8,0000)
21
-
3 261
25 247
369 (2)
1 000 (1)
1 200 (1)
7,6600
7,6400
7,5600
7,9000
7,9200
7,9600
199 (1)
100 (1)
1 452 (2)
7,2000
8,8000
17:30:00 VTL
(VISTAL)
2,1900
2,0500
2,1900
2,1200
2,1900(#)
-3,20
0,00
(2,1900)
38
-
23 811
49 983
500 (1)
910 (2)
690 (1)
2,0500
2,0400
2,0300
2,1100
2,1200
2,1300
2 000 (1)
998 (1)
980 (1)
1,9750
2,4000
17:30:00 VVD
(VIVID)
1,4400
1,3800
1,4400
1,3800
-2,82

(1,4200)
30
-
30 224
42 495
3 346 (1)
2 000 (1)
11 850 (3)
1,3800
1,3620
1,3600
1,3900
1,4000
1,4100
1 557 (1)
1 085 (1)
470 (1)
1,2780
1,5620
17:30:00 VOT
(VOTUM)
9,6200
9,6200
10,8000
10,8000
10,8000(#)
12,50
12,50
(9,6000)
16
-
4 601
47 162
1 280 (3)
147 (1)
100 (1)
10,0000
9,8400
9,8000
10,8000
10,8500
10,9000
2 500 (4)
250 (1)
450 (2)
8,6400
10,5500
17:30:00 VOX0221
(VOX0221)
102,4700
102,4700
102,4700
102,4700
0,00

(102,4700)
1
-
5
512
5 (1)
10 (1)
10 (1)
101,7000
101,5000
101,0000
102,4700
102,5700
102,9000
20 (2)
20 (1)
11 (1)
97,4700
107,4700
17:30:00 VOX0721
(VOX0721)





(101,9900)
-
-

3 (1)
10 (1)
10 (1)
101,5100
101,5000
101,0000
103,7600
103,7700
103,8000
3 (1)
10 (1)
2 (1)
97,9900
105,9900
17:30:00 VOX
(VOXEL)
29,5000
29,5000
29,5000
29,5000
29,5000(#)
3,51
3,51
(28,5000)
3
-
16
472
10 (1)
10 (1)
35 (1)
29,2000
29,1000
29,0000
29,5000
29,7000
29,9000
14 (2)
45 (1)
20 (2)
25,7000
31,3000
17:30:00 VRG
(VRG)
4,2500
4,2500
4,3000
4,2800
4,2800(#)
-0,47
-0,47
(4,3000)
70
-
73 084
312 636
2 600 (2)
1 888 (2)
863 (1)
4,2700
4,2600
4,2550
4,2800
4,2900
4,2950
627 (1)
979 (1)
1 013 (1)
3,8700
4,7300
17:30:00 VTG0520
(VTG0520)





(100,3900)
-
-

25 (1)
-  (-)
-  (-)
99,9000

100,3900
100,4000
100,4800
35 (1)
100 (1)
36 (1)
96,3900
104,3900
17:30:00 VTG0521
(VTG0521)





(100,0000)
-
-

3 (1)
-  (-)
-  (-)
99,8500

100,0000
100,5500
100,5800
236 (2)
5 (1)
9 (1)
96,0000
104,0000
17:30:00 VTG0721
(VTG0721)





(100,3900)
-
-

3 (1)
10 (1)
2 (1)
99,6000
99,5000
99,0100
100,3900
100,4900
100,5000
13 (2)
3 (1)
10 (1)
95,3900
105,3900
17:30:00 VTG1022
(VTG1022)





(100,9800)
-
-

20 (1)
13 (1)
-  (-)
101,0000
100,0100
101,4900
101,5800
3 (1)
2 (1)
-  (-)
95,9800
105,9800
17:30:00 VVD0520
(VVD0520)





(71,0000)
-
-

2 (1)
2 (1)
10 (1)
71,0000
70,0000
30,0000
74,2000
74,5000
77,0000
3 (1)
1 (1)
3 (2)
56,0000
86,0000
17:30:00 WAB1027
(WAB1027)





(100,0000)
-
-

-  (-)
-  (-)
-  (-)




-  (-)
-  (-)
-  (-)
95,0000
105,0000
17:30:00 WAX
(WADEX)
6,3200
6,2400
6,3200
6,2400
-0,95

(6,3000)
5
-
45
284
848 (2)
20 (1)
20 (2)
6,2400
6,2000
6,1600
6,4200
6,4400
6,4800
20 (2)
100 (1)
20 (2)
5,6800
6,9200
17:30:00 WAL0925
(WAL0925)





(106,6000)
-
-

-  (-)
-  (-)
-  (-)




-  (-)
-  (-)
-  (-)
101,6000
111,6000
17:30:00 WXF
(WARIMPEX)





(5,7000)
-
-

-  (-)
-  (-)
-  (-)


5,9000
6,0000
6,3600
1 500 (1)
504 (1)
80 (1)
5,1400
6,2600