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 ABS BNF1221 BOS CDL DS1023 ERB F6MWZ20 FEUHH20 FLWBM20 FSPLU20 GHI0720 GTC IPO INTLCDR22285 INTLDOW16790 INTLHSC15685 INTLNKX18705 INTLPKN26401 INTLUSD21279 INTSCDR24810 INTSKGH23341 INTSPLA25924 IPOBENE3H KRA1226 LMBSFIZ MCI0321 NTT OW20A202225 OW20C202250 OW20M201825 OW20N202450 OW20X201800 PEO1028 PIA1128 PMA RCCOCOOPEN RCFL2OIL2 RCFL3EAD RCFL3ROS RCFL4PGN RCFL6FW201 RCFS2KGH RCFS3GASO RCFS4FW203 RCFS6COFF1 RCGLDAOPEN RCNAGAOPEN RCTLBEI RCTLTOTF RDN SET TLX VIN WZ0126
ostatnie notowanie: 17.01.2020
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 VIN
(VINDEXUS)
7,9400
7,9400
8,1000
8,1000
8,1000(#)
0,00
0,00
(8,1000)
3
-
79
629
79 (1)
1 000 (1)
1 450 (1)
7,9400
7,9000
7,8000
8,1000
8,2000
8,2400
1 850 (3)
7 232 (5)
1 583 (3)
7,3000
8,9000
17:30:00 VTL
(VISTAL)
2,0000
1,9400
2,0000
2,0000
2,0000(#)
0,00
0,00
(2,0000)
39
-
14 073
27 828
100 (1)
4 100 (1)
1 100 (2)
1,9750
1,9700
1,9450
2,0000
2,0100
2,0200
366 (4)
1 000 (1)
9 200 (2)
1,8000
2,2000
17:30:00 VVD
(VIVID)
1,6560
1,5400
1,6560
1,6000
1,6000(#)
-3,15
-3,15
(1,6520)
180
-
216 311
343 086
500 (1)
7 650 (3)
11 137 (5)
1,5720
1,5700
1,5600
1,6000
1,6200
1,6380
1 299 (2)
1 500 (1)
3 900 (1)
1,4880
1,8160
17:30:00 VOT
(VOTUM)
14,1500
13,1000
14,2000
13,6500
13,6500(#)
-3,87
-3,87
(14,2000)
176
-
32 556
443 196
794 (1)
1 283 (4)
2 036 (6)
13,6500
13,6000
13,3000
13,9000
14,0000
14,1000
75 (1)
1 038 (3)
260 (1)
12,8000
15,6000
17:30:00 VOX0221
(VOX0221)





(101,9000)
-
-

4 (1)
10 (1)
10 (2)
101,0000
100,5000
99,0100
101,9000
101,9900
102,0000
5 (1)
10 (1)
20 (1)
96,9000
106,9000
17:30:00 VOX0721
(VOX0721)





(103,9200)
-
-

2 (1)
3 (1)
5 (1)
101,1000
101,0000
99,0100
103,9200
103,9700
2 (1)
10 (1)
-  (-)

17:30:00 VOX
(VOXEL)
32,5000
32,2000
32,5000
32,2000
32,5000(#)
-0,62
0,31
(32,4000)
13
-
1 022
33 112
1 (1)
20 (1)
368 (3)
32,2000
32,1000
32,0000
32,3000
32,4000
32,5000
20 (2)
20 (2)
259 (3)
29,2000
35,6000
17:30:00 VRG
(VRG)
3,8400
3,8000
3,8400
3,8100
3,8100(#)
0,26
0,26
(3,8000)
59
-
25 178
95 808
3 005 (3)
538 (2)
1 332 (4)
3,8000
3,7600
3,7500
3,8250
3,8300
3,8450
400 (1)
3 683 (2)
600 (1)
3,4200
4,1800
17:30:00 VTG0520
(VTG0520)
100,2000
99,9900
100,3000
99,9900
-0,26

(100,2500)
8
-
1 024
102 696
26 (1)
745 (2)
-  (-)
100,0200
100,0000
100,3400
100,3500
100,3900
23 (1)
50 (1)
114 (1)

17:30:00 VTG0521
(VTG0521)
100,3800
100,3800
100,4000
100,4000
0,02

(100,3800)
6
-
105
10 542
50 (1)
20 (1)
3 (1)
100,3000
99,9200
99,0600
100,4800
100,5800
100,5900
4 (1)
22 (1)
12 (1)
95,3800
105,3800
17:30:00 VTG0721
(VTG0721)
100,5000
100,3600
100,5000
100,5000
0,30

(100,2000)
5
-
86
8 637
14 (1)
8 (1)
10 (1)
100,5000
99,9500
99,5000
100,6800
100,6900
100,7700
15 (1)
21 (1)
50 (1)

17:30:00 VTG1022
(VTG1022)
100,0000
100,0000
100,0000
100,0000
-1,94

(101,9800)
2
-
53
5 300
100 (1)
3 (1)
-  (-)
101,0000
100,0500
105,0000

3 (1)
-  (-)
-  (-)

17:30:00 VVD0520
(VVD0520)
96,5000
96,0100
97,0000
97,0000
96,5000(#)
2,11
1,58
(95,0000)
9
-
43
4 166
3 (1)
1 (1)
3 (1)
96,0100
96,0000
92,0200
96,9900
97,0000
97,5000
2 (1)
45 (1)
1 (1)
90,0000
100,0000
17:30:00 WAB1027
(WAB1027)





(100,0000)
-
-

-  (-)
-  (-)
-  (-)




-  (-)
-  (-)
-  (-)
95,0000
105,0000
17:30:00 WAX
(WADEX)
6,8000
6,8000
6,8000
6,8000
0,00

(6,8000)
5
-
10
68
215 (4)
10 (2)
770 (1)
6,7000
6,6400
6,5000
6,8000
6,8600
6,9800
258 (3)
20 (2)
1 040 (8)
6,1200
7,4800
17:30:00 WAL0925
(WAL0925)





(106,6000)
-
-

-  (-)
-  (-)
-  (-)




-  (-)
-  (-)
-  (-)

17:30:00 WAL1025




(109,7700)
-
-

-  (-)
-  (-)
-  (-)




-  (-)
-  (-)
-  (-)

17:30:00 WAL1027




(113,5000)
-
-

-  (-)
-  (-)
-  (-)




-  (-)
-  (-)
-  (-)

17:30:00 WXF
(WARIMPEX)





(6,7600)
-
-

197 (2)
260 (1)
150 (1)
6,7600
6,5200
6,4800
6,9600
7,3400
7,3600
50 (1)
369 (2)
250 (1)
6,1000
7,4200
17:30:00 WAS
(WASKO)
1,3900
1,3500
1,4700
1,4600
1,3900(#)
5,04
0,00
(1,3900)
61
-
106 000
149 995
1 300 (1)
8 600 (2)
1 200 (1)
1,4200
1,4150
1,4100
1,4600
1,4650
1,4700
3 782 (1)
30 410 (3)
7 861 (2)
1,2550
1,5250
17:30:00 WAW0321




(100,0000)
-
-

2 (1)
7 (1)
-  (-)
100,1000
100,0000


-  (-)
-  (-)
-  (-)

17:30:00 WAW0922




(111,1500)
-
-

7 (2)
-  (-)
-  (-)
111,1600

112,4000
113,0000
113,3800
74 (1)
150 (1)
2 (1)

17:30:00 WWL
(WAWEL)
644,0000
644,0000
660,0000
660,0000
660,0000(#)
2,17
2,17
(646,0000)
34
-
151
98 700
5 (1)
4 (1)
12 (3)
658,0000
652,0000
650,0000
660,0000
670,0000
676,0000
66 (3)
25 (3)
4 (1)
582,0000
710,0000
17:30:00 WBE1120
(WBE1120)





(100,0500)
-
-

10 (1)
-  (-)
-  (-)
100,0000



-  (-)
-  (-)
-  (-)
95,0500
105,0500
17:30:00 WCL1220




(105,5000)
-
-

-  (-)
-  (-)
-  (-)




-  (-)
-  (-)
-  (-)

17:30:00 WCL1225




(114,0000)
-
-

-  (-)
-  (-)
-  (-)




-  (-)
-  (-)
-  (-)
109,0000
119,0000
17:30:00 WLT
(WIELTON)
7,2000
6,8600
7,2700
7,0900
7,0900(#)
-0,84
-0,84
(7,1500)
335
-
134 202
951 154
4 (1)
1 841 (6)
1 750 (2)
7,0200
7,0000
6,9900
7,0900
7,1100
7,1300
24 (1)
1 250 (2)
200 (1)
6,4400
7,8600
17:30:00 WIK
(WIKANA)
1,3600
1,3000
1,3600
1,3400
1,3400(#)
0,00
0,00
(1,3400)
5
-
1 535
2 043
1 020 (2)
5 038 (1)
6 100 (1)
1,2800
1,2700
1,2600
1,3400
1,3500
1,3600
3 272 (1)
1 600 (1)
11 418 (5)
1,2100
1,4700
17:30:00 WIS
(WINVEST)





(0,1100)
-
-

7 500 (1)
3 566 (2)
10 000 (1)
0,0400
0,0300
0,0105
0,1100
0,1120
0,1150
10 670 (2)
15 529 (1)
20 000 (1)
0,0935
0,1260
17:30:00 WPL
(WIRTUALNA)
78,0000
77,0000
78,6000
77,4000
77,4000(#)
-0,77
-0,77
(78,0000)
62
-
2 039
158 618
2 (1)
138 (1)
138 (1)
77,0000
76,6000
76,4000
77,4000
78,2000
78,4000
46 (1)
137 (1)
208 (2)
70,2000
85,8000
17:30:00 WTN
(WITTCHEN)
13,1000
12,7000
13,1000
12,7000
13,1000(#)
-0,78
2,34
(12,8000)
21
-
2 900
37 271
58 (1)
595 (1)
333 (2)
12,7500
12,6500
12,5500
13,1000
13,2500
13,5000
78 (1)
570 (1)
630 (3)
11,5500
14,0500
17:30:00 WMA0224
(WMA0224)





(100,0000)
-
-

-  (-)
-  (-)
-  (-)




-  (-)
-  (-)
-  (-)

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)
-
-

-  (-)
-  (-)
-  (-)




-  (-)
-  (-)
-  (-)

17:30:00 WMA1225
(WMA1225)





(100,0000)
-
-

-  (-)
-  (-)
-  (-)




-  (-)
-  (-)
-  (-)

17:30:00 WMA1226
(WMA1226)





(100,0000)
-
-

-  (-)
-  (-)
-  (-)




-  (-)
-  (-)
-  (-)
95,0000
105,0000
17:30:00 WOJ
(WOJAS)
5,0000
4,8000
5,0800
5,0800
5,0000(#)
1,80
0,20
(4,9900)
14
-
4 391
21 771
960 (1)
1 700 (1)
300 (2)
4,8500
4,8400
4,8000
5,0600
5,0800
5,1400
926 (1)
469 (2)
200 (1)
4,5000
5,4800
17:30:00 GWA19
(WOL1133)





(100,0000)
-
-

-  (-)
-  (-)
-  (-)




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





(100,0000)
-
-

-  (-)
-  (-)
-  (-)




-  (-)
-  (-)
-  (-)
95,0000
105,0000
17:30:00 WSE
(WORKSERV)
0,5090
0,4980
0,5190
0,4990
0,4990(#)
-1,96
-1,96
(0,5090)
87
-
210 315
106 688
2 700 (2)
10 362 (3)
11 728 (1)
0,4990
0,4980
0,4960
0,5050
0,5090
0,5100
622 (1)
495 (1)
14 426 (2)
0,4585
0,5590
17:30:00 WS0428
(WS0428)
103,5900
103,5900
103,5900
103,5900
-0,59

(104,2000)
1
-
27
2 797
-  (-)
-  (-)
-  (-)


103,5900
103,6000
103,8000
3 (1)
91 (1)
1 (1)

17:30:00 WS0429 131,6000
131,6000
131,6000
131,6000
-1,42

(133,5000)
2
-
78
10 265
-  (-)
-  (-)
-  (-)


133,5000

6 (1)
-  (-)
-  (-)

17:30:00 WS0437




(125,8000)
-
-

10 (1)
50 (1)
-  (-)
125,8000
100,0000


-  (-)
-  (-)
-  (-)

17:30:00 WS0447
(WS0447)





(140,0000)
-
-

5 (1)
50 (1)
-  (-)
101,0000
100,0000
139,9000

7 (1)
-  (-)
-  (-)

17:30:00 WS0922




(110,8000)
-
-

-  (-)
-  (-)
-  (-)




-  (-)
-  (-)
-  (-)

17:30:00 WZ0120
(WZ0120)





(100,0000)
-
-

-  (-)
-  (-)
-  (-)


100,0000

10 (1)
-  (-)
-  (-)
95,0000
105,0000
17:30:00 WZ0121




(100,6000)
-
-

-  (-)
-  (-)
-  (-)


100,6000

6 (1)
-  (-)
-  (-)

17:30:00 WZ0124




(100,2400)
-
-

-  (-)
-  (-)
-  (-)


100,2300
100,2400
100,2500
16 (1)
16 (1)
35 (1)