STRONA GŁÓWNA         
BM PEKAO         
BM PEKAO (DAWNIEJ CDM PEKAO S.A.)         
ANALIZY PEKAO         
BANK PEKAO SA         
Bank Pekao

Wersja pełna notowań

    Wersja skrócona
pakiety komunikaty odśwież
Poprzednia Przejdz do strony: 06N ACP BNPPBSK0422 BPHFIZBI4 CFI E151129 ESB0725 FACPM20 FEUHU20 FMBKM20 FTENH20 GHJ0320 GTC0321 INTLADS05520 INTLCDR22517 INTLDOW20040 INTLJSW26104 INTLNOK02493 INTLPLA26435 INTLVOW15842 INTSDBK10306 INTSNAG07096 INTSPZU26849 IPOBENE3K KCH LMBSFIZ MCI0321 NTT OW20B202100 OW20D201900 OW20N201750 OW20O202350 OW20X201700 PEOH213 PKN0921 PRT RCDACAOPEN RCFL2PKO RCFL3EUH RCFL3SILVE2 RCFL4RDGB RCFL6NAG RCFS2NAG1 RCFS3HOT RCFS4LIGH RCFS6FW201 RCGNS020620 RCNIKAOPEN RCTLBPL1 RCTLTOTF2 RCWHTAOPEN SFS TAR VVD WZ0528
ostatnie notowanie: 20.02.2020
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 VVD
(VIVID)
1,7300
1,6120
1,7300
1,6700
1,6700(#)
-3,47
-3,47
(1,7300)
83
-
55 900
93 258
450 (2)
180 (1)
710 (1)
1,6580
1,6500
1,6420
1,6700
1,6860
1,7000
9 367 (1)
1 000 (1)
1 000 (1)
1,5580
1,9020
17:30:00 VOT
(VOTUM)
14,4000
14,1000
14,4000
14,1000
14,1000(#)
-2,08
-2,08
(14,4000)
30
-
10 289
146 965
3 002 (4)
1 198 (2)
7 279 (6)
14,1000
14,0500
14,0000
14,3000
14,4000
14,4500
700 (1)
890 (2)
500 (1)
13,0000
15,8000
17:30:00 VOX0221
(VOX0221)





(101,5000)
-
-

13 (2)
10 (2)
10 (1)
101,1000
99,0100
99,0000
101,7000
102,6000
102,9700
24 (1)
10 (1)
8 (1)
96,5000
106,5000
17:30:00 VOX0721
(VOX0721)





(103,9000)
-
-

3 (1)
5 (1)
3 (1)
101,0000
99,0100
99,0000
103,9700

10 (1)
-  (-)
-  (-)
98,9000
108,9000
17:30:00 VOX
(VOXEL)
33,5000
33,5000
33,9000
33,9000
33,5000(#)
1,50
0,30
(33,4000)
11
-
1 200
40 622
104 (2)
158 (2)
280 (1)
33,6000
33,5000
33,3000
33,9000
34,0000
34,4000
228 (3)
1 426 (2)
108 (3)
30,1000
36,7000
17:30:00 VRG
(VRG)
3,8600
3,8100
3,8850
3,8250
3,8250(#)
-0,65
-0,65
(3,8500)
96
-
38 910
149 818
675 (2)
378 (2)
450 (1)
3,8250
3,8200
3,8150
3,8850
3,8900
3,8950
1 350 (3)
700 (1)
1 000 (1)
3,4650
4,2350
17:30:00 VTG0520
(VTG0520)





(100,4000)
-
-

-  (-)
-  (-)
-  (-)




-  (-)
-  (-)
-  (-)

17:30:00 VTG0521
(VTG0521)





(100,5000)
-
-

50 (1)
3 (1)
50 (1)
100,5000
100,3200
100,3000
100,7000
100,7500
100,7800
4 (1)
10 (1)
40 (1)
95,5000
105,5000
17:30:00 VTG0721
(VTG0721)





(100,0000)
-
-

5 (1)
10 (1)
-  (-)
99,7700
99,5000
100,9800
100,9900
101,0000
56 (2)
4 (1)
10 (1)
96,0000
104,0000
17:30:00 VTG1022
(VTG1022)





(101,4900)
-
-

80 (1)
5 (1)
-  (-)
101,0000
100,0100
101,9800
101,9900
106,0000
6 (1)
24 (1)
11 (1)
96,4900
106,4900
17:30:00 VVD0520
(VVD0520)
96,0000
94,5000
96,0000
94,5000
-2,88

(97,3000)
4
-
4
381
1 (1)
1 (1)
-  (-)
94,5100
94,5000
96,0000
97,3000
97,4500
1 (1)
30 (1)
4 (1)
92,3000
102,3000
17:30:00 WAB1027
(WAB1027)





(100,0000)
-
-

-  (-)
-  (-)
-  (-)




-  (-)
-  (-)
-  (-)
95,0000
105,0000
17:30:00 WAX
(WADEX)
6,5400
6,5400
6,5400
6,5400
0,00

(6,5400)
5
-
10
65
74 (1)
990 (1)
252 (1)
6,5400
6,5200
6,5000
6,5800
6,7200
6,8600
15 (2)
328 (3)
20 (2)
5,9000
7,1800
17:30:00 WAL0925
(WAL0925)





(106,6000)
-
-

-  (-)
-  (-)
-  (-)




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




(109,7700)
-
-

-  (-)
-  (-)
-  (-)




-  (-)
-  (-)
-  (-)
105,7700
113,7700
17:30:00 WAL1027




(113,5000)
-
-

-  (-)
-  (-)
-  (-)




-  (-)
-  (-)
-  (-)
108,5000
118,5000
17:30:00 WXF
(WARIMPEX)
7,1000
7,0200
7,3800
7,3800
7,3800(#)
5,43
5,43
(7,0000)
9
-
4 447
31 336
280 (1)
190 (1)
300 (1)
6,8000
6,7800
6,5200
7,3800
7,5000
7,7000
3 241 (2)
10 (1)
505 (1)
6,3000
7,7000
17:30:00 WAS
(WASKO)
1,4900
1,4650
1,5000
1,5000
1,4900(#)
2,39
1,71
(1,4650)
10
-
8 982
13 396
888 (2)
694 (1)
1 200 (2)
1,4650
1,4550
1,4500
1,4950
1,5000
1,5100
4 697 (1)
7 095 (1)
999 (1)
1,3200
1,6100
17:30:00 WAW0321




(100,0000)
-
-

1 (1)
2 (1)
5 (1)
-1,0000
100,1000
100,0000


-  (-)
-  (-)
-  (-)
96,0000
104,0000
17:30:00 WAW0922




(108,5000)
-
-

2 (1)
5 (1)
10 (1)
108,5500
108,5200
108,5100
111,9500
111,9900
112,4000
3 (1)
14 (1)
60 (1)
104,5000
112,5000
17:30:00 WWL
(WAWEL)
656,0000
654,0000
656,0000
654,0000
-0,61

(658,0000)
7
-
37
24 270
1 (1)
276 (5)
6 (1)
654,0000
650,0000
648,0000
660,0000
664,0000
666,0000
278 (5)
41 (1)
14 (2)
594,0000
722,0000
17:30:00 WBE1120
(WBE1120)





(100,0500)
-
-

-  (-)
-  (-)
-  (-)


100,4000
101,0000
8 (1)
5 (1)
-  (-)
95,0500
105,0500
17:30:00 WCL1220




(100,5000)
-
-

16 (1)
-  (-)
-  (-)
100,5000



-  (-)
-  (-)
-  (-)
96,5000
104,5000
17:30:00 WCL1225




(112,0000)
-
-

-  (-)
-  (-)
-  (-)




-  (-)
-  (-)
-  (-)
108,0000
116,0000
17:30:00 WLT
(WIELTON)
7,6500
7,6300
7,7900
7,6900
7,7000(#)
1,18
1,32
(7,6000)
85
-
40 042
309 060
1 778 (3)
124 (1)
205 (2)
7,6900
7,6800
7,6700
7,7000
7,7500
7,7900
4 452 (4)
137 (1)
200 (1)
6,8400
8,3600
17:30:00 WIK
(WIKANA)
1,6400
1,6400
1,7800
1,7600
1,15

(1,7400)
12
-
8 504
14 299
4 650 (1)
2 989 (1)
1 180 (1)
1,6600
1,4800
1,4100
1,7600
1,7700
1,7800
6 586 (2)
900 (1)
3 900 (1)
1,5700
1,9100
17:30:00 WIS
(WINVEST)
0,1050
0,1050
0,1050
0,1050
0,1050(#)
0,00
0,00
(0,1050)
3
-
9 530
1 001
6 933 (1)
2 850 (1)
10 101 (1)
0,0800
0,0700
0,0630
0,1050
0,1080
0,1120
26 993 (2)
33 700 (1)
12 440 (1)
0,0895
0,1200
17:30:00 WPL
(WIRTUALNA)
86,0000
86,0000
88,2000
87,4000
87,4000(#)
1,63
1,63
(86,0000)
89
-
5 461
477 069
296 (3)
35 (1)
175 (1)
86,0000
85,8000
85,4000
87,4000
87,6000
88,0000
172 (1)
107 (1)
400 (3)
77,4000
94,6000
17:30:00 WTN
(WITTCHEN)
12,6000
12,4000
12,6000
12,4000
12,6000(#)
-1,59
0,00
(12,6000)
7
-
656
8 189
100 (1)
1 418 (5)
50 (1)
12,4000
12,3500
12,3000
12,5000
12,6000
12,9000
675 (2)
675 (3)
692 (3)
11,3500
13,8500
17:30:00 WMA0224
(WMA0224)





(100,0000)
-
-

-  (-)
-  (-)
-  (-)




-  (-)
-  (-)
-  (-)

17:30:00 WMA1125
(WMA1125)





(100,0000)
-
-

-  (-)
-  (-)
-  (-)




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





(100,0000)
-
-

-  (-)
-  (-)
-  (-)




-  (-)
-  (-)
-  (-)
96,0000
104,0000
17:30:00 WMA1223
(WMA1223)





(100,0000)
-
-

-  (-)
-  (-)
-  (-)




-  (-)
-  (-)
-  (-)
95,0000
105,0000
17:30:00 WMA1224
(WMA1224)





(100,0000)
-
-

-  (-)
-  (-)
-  (-)




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





(100,0000)
-
-

-  (-)
-  (-)
-  (-)




-  (-)
-  (-)
-  (-)
95,0000
105,0000
17:30:00 WMA1226
(WMA1226)





(100,0000)
-
-

-  (-)
-  (-)
-  (-)




-  (-)
-  (-)
-  (-)
96,0000
104,0000
17:30:00 WOJ
(WOJAS)
5,0800
4,8000
5,0800
5,0000
5,0800(#)
-1,57
0,00
(5,0800)
10
-
2 772
13 390
400 (1)
265 (1)
796 (2)
4,8500
4,8300
4,8000
5,0000
5,0800
5,1400
1 550 (1)
295 (1)
323 (2)
4,5800
5,5800
17:30:00 GWA19
(WOL1133)





(100,0000)
-
-

-  (-)
-  (-)
-  (-)




-  (-)
-  (-)
-  (-)
95,0000
105,0000
17:30:00 WOP1225
(WOP1225)





(100,0000)
-
-

-  (-)
-  (-)
-  (-)




-  (-)
-  (-)
-  (-)
96,0000
104,0000
17:30:00 WSE
(WORKSERV)
0,4805
0,4740
0,5380
0,4905
0,4905(#)
-0,41
-0,41
(0,4925)
85
-
209 302
106 204
400 (1)
3 603 (2)
1 000 (1)
0,4920
0,4905
0,4900
0,5060
0,5120
0,5130
2 000 (1)
2 833 (1)
3 500 (1)
0,4435
0,5410
17:30:00 WS0428
(WS0428)
104,4000
104,4000
104,4000
104,4000
0,37

(104,0200)
1
-
255
26 622
100 (1)
-  (-)
-  (-)
103,8000

105,3000

100 (1)
-  (-)
-  (-)
100,4000
108,4000
17:30:00 WS0429




(131,0000)
-
-

100 (1)
-  (-)
-  (-)
131,0000

132,5000

100 (1)
-  (-)
-  (-)
126,0000
136,0000
17:30:00 WS0437




(125,8000)
-
-

1 (1)
50 (1)
-  (-)
126,0000
100,0000


-  (-)
-  (-)
-  (-)
121,8000
129,8000
17:30:00 WS0447
(WS0447)





(140,0000)
-
-

50 (1)
-  (-)
-  (-)
100,0000

130,9900
131,0000
139,9000
4 (1)
20 (1)
7 (1)
135,0000
145,0000
17:30:00 WS0922




(110,5300)
-
-

100 (1)
-  (-)
-  (-)
110,2000

110,6000

100 (1)
-  (-)
-  (-)
106,5300
114,5300
17:30:00 WZ0121




(100,2000)
-
-

10 (1)
6 (1)
100 (1)
100,5100
100,5000
100,4500
100,6500

100 (1)
-  (-)
-  (-)
96,2000
104,2000
17:30:00 WZ0124 100,2500
100,2500
100,2500
100,2500
100,2500(#)
0,00
0,00
(100,2500)
2
-
22
2 206
3 (1)
12 (1)
100 (1)
100,0400
100,0000
99,6000
100,3500
100,4000
100,5000
4 (1)
100 (1)
10 (1)
95,2500
105,2500
17:30:00 WZ0126
(WZ0126)
99,4000
99,4000
99,4300
99,4300
0,01

(99,4200)
2
-
442
43 947
11 (1)
1 (1)
2 (1)
99,4300
99,1000
99,0800
99,8500
99,9900
100,0000
4 (1)
3 (1)
100 (1)
94,4200
104,4200
17:30:00 WZ0524
(WZ0524)





(100,0000)
-
-

300 (1)
32 (1)
100 (1)
100,0000
99,9100
99,9000
100,4000

100 (1)
-  (-)
-  (-)
96,0000
104,0000
17:30:00 WZ0525
(WZ0525)
99,6300
99,6300
99,6300
99,6300
0,00

(99,6300)
1
-
104
10 362
300 (1)
100 (1)
-  (-)
99,5000
99,0000
99,6300
100,5000
11 (1)
100 (1)
-  (-)
95,6300
103,6300