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 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 WAS
(WASKO)
1,2700
1,2050
1,2800
1,2200
1,2200(#)
-3,17
-3,17
(1,2600)
14
-
7 600
9 425
899 (1)
500 (1)
2 000 (1)
1,2200
1,2000
1,1900
1,2500
1,2550
1,2600
8 857 (3)
500 (1)
2 200 (2)
1,1350
1,3850
17:30:00 WAW0321




(100,0000)
-
-

1 (1)
3 (1)
-  (-)
-1,0000
104,0000


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




(113,9000)
-
-

4 (1)
100 (1)
-  (-)
105,5000
105,0000
113,9700
113,9800
113,9900
7 (1)
100 (1)
9 (1)
108,9000
118,9000
17:30:00 WWL
(WAWEL)
628,0000
620,0000
628,0000
624,0000
628,0000(#)
-0,64
0,00
(628,0000)
11
-
46
28 640
1 (1)
23 (1)
30 (1)
624,0000
622,0000
620,0000
626,0000
628,0000
630,0000
13 (2)
4 (1)
5 (2)
566,0000
690,0000
17:30:00 WBE1120
(WBE1120)





(100,0000)
-
-

-  (-)
-  (-)
-  (-)


100,5000

10 (1)
-  (-)
-  (-)
96,0000
104,0000
17:30:00 WCL1220




(105,5000)
-
-

-  (-)
-  (-)
-  (-)




-  (-)
-  (-)
-  (-)
101,5000
109,5000
17:30:00 WCL1225




(114,0000)
-
-

-  (-)
-  (-)
-  (-)




-  (-)
-  (-)
-  (-)
110,0000
118,0000
17:30:00 WLT
(WIELTON)
6,5200
6,5100
6,6300
6,6300
6,6300(#)
1,69
1,69
(6,5200)
42
-
7 694
50 614
50 (1)
420 (2)
1 222 (2)
6,6200
6,5600
6,5500
6,6300
6,6500
6,6600
920 (1)
3 050 (1)
196 (1)
5,8700
7,1700
17:30:00 WIK
(WIKANA)
1,1000
1,1000
1,1500
1,1000
1,1000(#)
-7,56
-7,56
(1,1900)
4
-
299
329
338 (1)
7 000 (1)
462 (1)
1,1000
1,0900
1,0700
1,1500
1,1800
1,1900
160 (1)
474 (1)
14 211 (2)
1,0800
1,3000
17:30:00 WIS
(WINVEST)
0,1110
0,1110
0,1110
0,1110
0,0520(#)
0,00
-53,15
(0,1110)
5
-
14 000
1 554
5 000 (1)
12 500 (1)
2 172 (1)
0,0520
0,0400
0,0300
-1,0000
0,1100
0,1110
25 (1)
28 (2)
7 704 (1)
0,0945
0,1270
17:30:00 WPL
(WIRTUALNA)
67,8000
67,2000
68,8000
68,4000
68,4000(#)
0,29
0,29
(68,2000)
68
-
3 351
227 417
565 (1)
20 (1)
20 (1)
68,2000
67,0000
66,8000
68,4000
68,6000
68,8000
59 (1)
337 (1)
1 592 (3)
61,4000
75,0000
17:30:00 WTN
(WITTCHEN)
12,3500
12,0000
12,3500
12,3000
12,3000(#)
0,82
0,82
(12,2000)
33
-
1 916
23 153
7 (1)
630 (1)
251 (1)
12,0000
11,9500
11,6000
12,4500
12,5000
12,7500
325 (2)
600 (1)
250 (1)
11,0000
13,4000
17:30:00 WMA0224
(WMA0224)





(100,0000)
-
-

-  (-)
-  (-)
-  (-)




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

-  (-)
-  (-)
-  (-)




-  (-)
-  (-)
-  (-)
95,0000
105,0000
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)
4,8600
4,6000
4,8600
4,8400
4,8400(#)
-0,82
-0,82
(4,8800)
14
-
4 271
19 970
350 (1)
100 (1)
277 (2)
4,8400
4,5000
4,4900
4,8500
4,8600
4,8800
1 583 (1)
586 (1)
100 (1)
4,4000
5,3600
17:30:00 GWA19
(WOL1133)





(100,0000)
-
-

-  (-)
-  (-)
-  (-)




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





(100,0000)
-
-

-  (-)
-  (-)
-  (-)




-  (-)
-  (-)
-  (-)
90,0000
110,0000
17:30:00 WSE
(WORKSERV)
0,5230
0,5000
0,5340
0,5080
0,5080(#)
-2,87
-2,87
(0,5230)
133
-
300 662
153 736
7 118 (3)
3 860 (1)
11 849 (2)
0,5080
0,5070
0,5040
0,5190
0,5200
0,5220
3 793 (1)
10 000 (1)
10 825 (2)
0,4710
0,5750
17:30:00 WS0428
(WS0428)





(105,2000)
-
-

-  (-)
-  (-)
-  (-)


106,6000
106,6800
106,6900
30 (1)
10 (1)
20 (1)
100,2000
110,2000
17:30:00 WS0429




(134,4000)
-
-

-  (-)
-  (-)
-  (-)


134,4800
134,4900
135,0000
10 (1)
4 (1)
6 (1)
130,4000
138,4000
17:30:00 WS0437




(125,8000)
-
-

6 (1)
100 (1)
-  (-)
100,0100
100,0000


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





(126,0000)
-
-

100 (1)
-  (-)
-  (-)
100,0000

129,0000
130,0000
9 (1)
4 (1)
-  (-)
122,0000
130,0000
17:30:00 WS0922




(111,6000)
-
-

-  (-)
-  (-)
-  (-)




-  (-)
-  (-)
-  (-)
107,6000
115,6000
17:30:00 WZ0120
(WZ0120)





(100,2500)
-
-

-  (-)
-  (-)
-  (-)




-  (-)
-  (-)
-  (-)
96,2500
104,2500
17:30:00 WZ0121




(100,4000)
-
-

-  (-)
-  (-)
-  (-)


100,6800
100,6900
5 (1)
6 (1)
-  (-)
96,4000
104,4000
17:30:00 WZ0124




(100,1400)
-
-

70 (1)
160 (1)
-  (-)
99,2000
95,5000
100,1900
100,5000
5 (1)
10 (1)
-  (-)
96,1400
104,1400
17:30:00 WZ0126
(WZ0126)
99,6000
99,6000
99,6000
99,6000
0,52

(99,0800)
1
-
2
199
3 (1)
70 (2)
-  (-)
99,1000
98,8700
99,2000
99,6600
99,6800
4 (1)
9 (1)
30 (2)
95,6000
103,6000
17:30:00 WZ0524
(WZ0524)





(99,9000)
-
-

-  (-)
-  (-)
-  (-)


100,3000

3 (1)
-  (-)
-  (-)
94,9000
104,9000
17:30:00 WZ0525
(WZ0525)





(99,4000)
-
-

-  (-)
-  (-)
-  (-)




-  (-)
-  (-)
-  (-)
95,4000
103,4000
17:30:00 WZ0528
(WZ0528)





(98,3500)
-
-

56 (2)
10 (1)
4 (1)
98,3500
98,3100
98,2500
99,6800

10 (1)
-  (-)
-  (-)
93,3500
103,3500
17:30:00 WZ1122
(WZ1122)





(100,4500)
-
-

-  (-)
-  (-)
-  (-)


100,4500
100,4900
103,0000
10 (1)
10 (1)
99 (1)
95,4500
105,4500
17:30:00 WZ1129
(WZ1129)





(98,1000)
-
-

30 (3)
50 (2)
30 (1)
98,1000
97,9500
97,9000
98,4900
98,5000
15 (1)
30 (1)
-  (-)
94,1000
102,1000
17:30:00 XTP
(XTPL)
107,5000
102,5000
107,5000
106,5000
107,5000(#)
-1,39
-0,46
(108,0000)
35
-
571
59 722
48 (1)
19 (1)
55 (4)
103,5000
103,0000
102,5000
105,0000
106,5000
109,0000
19 (1)
15 (1)
85 (1)
97,2000
118,5000
17:30:00 XTB
(XTRADEBDM)
3,5100
3,5100
3,5900
3,5900
3,5100(#)
0,00
-2,23
(3,5900)
3
-
403
1 439
871 (3)
3 600 (2)
730 (1)
3,5100
3,5000
3,2600
3,5900
3,6000
3,6800
451 (1)
1 803 (2)
2 002 (2)
3,2400
3,9400
17:30:00 YOL0721
(YOL0721)





(95,6000)
-
-

230 (1)
-  (-)
-  (-)
90,0000

96,0000
97,0000
97,3000
10 (1)
50 (1)
50 (1)
90,6000
100,6000
17:30:00 YOL
(YOLO)
1,5800
1,5800
1,5800
1,5800
1,5800(#)
0,00
0,00
(1,5800)
2
-
55
87
5 060 (1)
340 (1)
-  (-)
1,4850
1,4500
1,5800
1,5850
1,7200
313 (1)
4 740 (1)
4 073 (1)
1,4250
1,7350
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 ZAM1126
(ZAM1126)





(100,0000)
-
-

-  (-)
-  (-)
-  (-)




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





(100,0000)
-
-

-  (-)
-  (-)
-  (-)




-  (-)
-  (-)
-  (-)
95,0000
105,0000
17:30:00 ZAM1128
(ZAM1128)





(100,0000)
-
-

-  (-)
-  (-)
-  (-)




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





(100,0000)
-
-

-  (-)
-  (-)
-  (-)




-  (-)
-  (-)
-  (-)
96,0000
104,0000
17:30:00 ZAM1130
(ZAM1130)





(100,0000)
-
-

-  (-)
-  (-)
-  (-)




-  (-)
-  (-)
-  (-)
95,0000
105,0000
17:30:00 ZMT
(ZAMET)
0,8350
0,8350
0,8350
0,8350
0,8350(#)
-0,60
-0,60
(0,8400)
2
-
30
25
3 252 (2)
1 269 (1)
2 942 (2)
0,8000
0,7900
0,7700
0,8300
0,8350
0,8650
4 462 (2)
3 948 (2)
1 013 (1)
0,7600
0,9200
17:30:00 ZST
(ZASTAL)
1,5900
1,5900
1,5900
1,5900
1,6000(#)
0,00
0,63
(1,5900)
10
-
4 648
7 390
170 (1)
800 (1)
900 (1)
1,2600
1,2500
1,2000
1,6000
1,9000
1,9100
45 (1)
241 (1)
383 (1)
1,4400
1,7400