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 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 WTN
(WITTCHEN)
12,9000
12,5000
12,9000
12,5000
12,9000(#)
-1,57
1,57
(12,7000)
7
-
822
10 400
245 (3)
200 (1)
729 (2)
12,5000
12,4500
12,4000
12,8500
12,9000
12,9500
300 (1)
100 (1)
585 (1)
11,4500
13,9500
17:30:00 WMA0224
(WMA0224)





(100,0000)
-
-

-  (-)
-  (-)
-  (-)




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





(100,0000)
-
-

-  (-)
-  (-)
-  (-)




-  (-)
-  (-)
-  (-)
95,0000
105,0000
17:30:00 WMA1128
(WMA1128)





(100,0000)
-
-

-  (-)
-  (-)
-  (-)




-  (-)
-  (-)
-  (-)
95,0000
105,0000
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)
-
-

-  (-)
-  (-)
-  (-)




-  (-)
-  (-)
-  (-)
95,0000
105,0000
17:30:00 WOJ
(WOJAS)
4,9000
4,7900
4,9000
4,7900
4,9000(#)
-2,64
-0,41
(4,9200)
11
-
2 410
11 586
70 (1)
60 (1)
1 650 (1)
4,7900
4,6700
4,6600
4,8600
4,8700
4,8800
307 (1)
300 (1)
1 550 (1)
4,4300
5,4000
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)
0,5350
0,5000
0,5500
0,5200
0,5200(#)
-3,53
-3,53
(0,5390)
222
-
547 558
282 446
2 400 (1)
15 000 (3)
1 000 (1)
0,5180
0,5000
0,4970
0,5200
0,5240
0,5360
9 422 (1)
2 800 (1)
4 000 (1)
0,4855
0,5920
17:30:00 WS0428
(WS0428)





(106,0000)
-
-

14 (1)
-  (-)
-  (-)
102,2100

106,9900
107,0000
107,6000
20 (1)
100 (1)
10 (1)
102,0000
110,0000
17:30:00 WS0429




(134,4000)
-
-

20 (1)
-  (-)
-  (-)
130,9100



-  (-)
-  (-)
-  (-)
130,4000
138,4000
17:30:00 WS0437




(125,8000)
-
-

100 (1)
-  (-)
-  (-)
100,0000



-  (-)
-  (-)
-  (-)
120,8000
130,8000
17:30:00 WS0447
(WS0447)





(126,0000)
-
-

7 (1)
100 (1)
-  (-)
110,0000
100,0000
129,0000
132,4900
9 (1)
5 (1)
-  (-)
122,0000
130,0000
17:30:00 WS0922




(111,6500)
-
-

-  (-)
-  (-)
-  (-)


111,6500

9 (1)
-  (-)
-  (-)
106,6500
116,6500
17:30:00 WZ0120
(WZ0120)
100,4000
100,4000
100,4000
100,4000
0,20

(100,2000)
1
-
3
301
-  (-)
-  (-)
-  (-)




-  (-)
-  (-)
-  (-)
96,4000
104,4000
17:30:00 WZ0121




(100,5000)
-
-

5 (1)
-  (-)
-  (-)
99,8000

100,6800
100,6900
5 (1)
6 (1)
-  (-)
95,5000
105,5000
17:30:00 WZ0124 100,1500
100,1500
100,1500
100,1500
0,00

(100,1500)
1
-
2
200
70 (1)
20 (1)
-  (-)
99,2000
97,1900
99,9500
100,1400
100,1500
4 (1)
3 (1)
3 (1)
95,1500
105,1500
17:30:00 WZ0126
(WZ0126)





(99,0500)
-
-

10 (1)
10 (1)
20 (2)
98,9500
98,9100
98,0000
99,6000
99,6600
99,6800
10 (1)
9 (1)
30 (2)
95,0500
103,0500
17:30:00 WZ0524
(WZ0524)
100,0000
100,0000
100,0000
100,0000
0,03

(99,9700)
1
-
53
5 300
20 (1)
-  (-)
-  (-)
97,0100



-  (-)
-  (-)
-  (-)
96,0000
104,0000
17:30:00 WZ0525
(WZ0525)





(99,4500)
-
-

40 (1)
20 (1)
-  (-)
99,3000
96,3100


-  (-)
-  (-)
-  (-)
94,4500
104,4500
17:30:00 WZ0528
(WZ0528)





(98,3000)
-
-

10 (1)
51 (2)
15 (2)
98,0200
98,0100
97,1500
99,6800
99,9000
10 (1)
9 (1)
-  (-)
94,3000
102,3000
17:30:00 WZ1122
(WZ1122)





(100,4500)
-
-

-  (-)
-  (-)
-  (-)


100,4800
100,4900
10 (1)
10 (1)
-  (-)
96,4500
104,4500
17:30:00 WZ1129
(WZ1129)





(98,0300)
-
-

10 (1)
15 (1)
40 (1)
98,0000
97,9200
97,9100


-  (-)
-  (-)
-  (-)
94,0300
102,0300
17:30:00 XTP
(XTPL)
127,5000
120,0000
133,0000
121,5000
121,5000(#)
0,83
0,83
(120,5000)
159
-
4 139
527 815
47 (3)
22 (1)
45 (3)
120,0000
118,5000
118,0000
121,5000
122,0000
123,0000
189 (2)
150 (1)
84 (2)
108,5000
132,5000
17:30:00 XTB
(XTRADEBDM)
3,4900
3,4100
3,4900
3,4400
3,4400(#)
-1,43
-1,43
(3,4900)
5
-
2 092
7 134
382 (1)
500 (1)
1 000 (1)
3,4000
3,3700
3,3500
3,4400
3,4500
3,4700
299 (1)
143 (1)
500 (1)
3,1500
3,8300
17:30:00 YOL0721
(YOL0721)
96,0000
95,6000
96,0000
95,6000
96,0000(#)
-5,81
-5,42
(101,5000)
3
-
250
23 980
10 (1)
49 (1)
230 (1)
91,0500
91,0200
90,0000
98,9900

99 (1)
-  (-)
-  (-)
96,5000
106,5000
17:30:00 YOL
(YOLO)
1,5800
1,5800
1,5800
1,5800
1,5800(#)
0,00
0,00
(1,5800)
1
-
5
8
335 (1)
5 060 (1)
-  (-)
1,5800
1,4850
1,5850
1,8000
1,9600
4 740 (1)
407 (2)
489 (1)
1,4250
1,7350
17:30:00 ZAM1124
(ZAM1124)





(100,0000)
-
-

-  (-)
-  (-)
-  (-)




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





(100,0000)
-
-

-  (-)
-  (-)
-  (-)




-  (-)
-  (-)
-  (-)
96,0000
104,0000
17:30:00 ZAM1126
(ZAM1126)





(100,0000)
-
-

-  (-)
-  (-)
-  (-)




-  (-)
-  (-)
-  (-)
96,0000
104,0000
17:30:00 ZAM1127
(ZAM1127)





(100,0000)
-
-

-  (-)
-  (-)
-  (-)




-  (-)
-  (-)
-  (-)
96,0000
104,0000
17:30:00 ZAM1128
(ZAM1128)





(100,0000)
-
-

-  (-)
-  (-)
-  (-)




-  (-)
-  (-)
-  (-)
96,0000
104,0000
17:30:00 ZAM1129
(ZAM1129)





(100,0000)
-
-

-  (-)
-  (-)
-  (-)




-  (-)
-  (-)
-  (-)
95,0000
105,0000
17:30:00 ZAM1130
(ZAM1130)





(100,0000)
-
-

-  (-)
-  (-)
-  (-)




-  (-)
-  (-)
-  (-)
95,0000
105,0000
17:30:00 ZMT
(ZAMET)
0,8500
0,8100
0,8500
0,8400
0,00

(0,8400)
10
-
11 828
9 655
997 (1)
1 035 (1)
1 457 (2)
0,8200
0,8100
0,8000
0,8400
0,8450
0,8500
900 (1)
1 558 (1)
1 679 (1)
0,7600
0,9200
17:30:00 ZST
(ZASTAL)
1,3100
1,3100
1,3100
1,3100
1,3100(#)
-9,66
-9,66
(1,4500)
1
-
14
18
500 (1)
-  (-)
-  (-)
1,0000

1,5000
1,5400
1,6500
85 (1)
2 000 (1)
486 (1)
1,3100
1,5900
17:30:00 ZDW1131
(ZDW1131)





(100,0000)
-
-

-  (-)
-  (-)
-  (-)




-  (-)
-  (-)
-  (-)
96,0000
104,0000
17:30:00 ZEP
(ZEPAK)
7,2600
7,1800
7,2800
7,2800
7,2800(#)
0,00
0,00
(7,2800)
40
-
16 795
121 038
800 (2)
245 (1)
265 (1)
7,1800
7,1600
7,1400
7,2800
7,3000
7,3200
511 (1)
1 560 (1)
150 (1)
6,5600
8,0000
17:30:00 PUE
(ZPUE)
118,0000
113,0000
118,0000
113,0000
113,0000(#)
-4,24
-4,24
(118,0000)
9
-
126
14 337
7 (2)
29 (3)
70 (1)
112,0000
110,0000
108,0000
113,0000
118,0000
132,0000
61 (1)
60 (1)
35 (2)
107,0000
129,0000
17:30:00 ZRE
(ZREMB)



0,5800(#)

-0,85
(0,5850)
-
-

11 900 (2)
-  (-)
-  (-)
0,5800

-1,0000
0,6200
0,6300
100 (1)
5 540 (4)
4 125 (3)
0,5300
0,6400
17:30:00 ZUE
(ZUE)
4,2800
4,0000
4,2800
4,2800
4,2800(#)
0,00
0,00
(4,2800)
15
-
4 506
18 330
1 012 (3)
400 (1)
220 (1)
4,0000
3,9600
3,8600
4,2800
4,3600
4,3800
282 (2)
1 113 (2)
540 (1)
3,8600
4,7000
17:30:00 ZWC
(ZYWIEC)
505,0000
500,0000
505,0000
505,0000
505,0000(#)
0,00
0,00
(505,0000)
12
-
290
145 070
158 (7)
30 (2)
6 (3)
500,0000
498,0000
496,0000
505,0000
510,0000
515,0000
43 (2)
58 (3)
133 (8)
456,0000
555,0000
Rynek Pekao
STRONA GŁÓWNA         
DM PEKAO         
DM PEKAO (DAWNIEJ CDM PEKAO S.A.)         
ANALIZY PEKAO         
BANK PEKAO SA