STRONA GŁÓWNA         
DM PEKAO         
CDM PEKAO SA         
ANALIZY PEKAO         
BANK PEKAO SA         
Bank Pekao

Wersja pełna notowań

    Wersja skrócona
pakiety komunikaty odśwież
Poprzednia 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 WAS
(WASKO)
1,4000
1,3550
1,4000
1,4000
0,00

(1,4000)
15
-
7 801
10 856
544 (1)
500 (1)
800 (2)
1,3550
1,3500
1,3400
1,4000
1,4100
1,4200
7 138 (2)
712 (2)
2 500 (2)
1,2600
1,5400
17:30:00 WWL
(WAWEL)
650,0000
646,0000
656,0000
652,0000
650,0000(#)
0,31
0,00
(650,0000)
12
-
104
67 788
16 (2)
145 (3)
2 (1)
646,0000
642,0000
612,0000
656,0000
668,0000
670,0000
20 (1)
1 (1)
106 (4)
586,0000
714,0000
17:30:00 WBE1120
(WBE1120)





(100,0000)
-
-

6 (1)
-  (-)
-  (-)
100,0100



-  (-)
-  (-)
-  (-)

17:30:00 WLT
(WIELTON)
7,9500
7,9500
8,2800
8,0500
8,0500(#)
0,88
0,88
(7,9800)
38
-
8 007
64 660
1 (1)
1 060 (1)
1 120 (2)
8,0400
7,9500
7,9000
8,0500
8,1000
8,1600
785 (1)
150 (1)
411 (2)
7,1900
8,7700
17:30:00 WIK
(WIKANA)





(1,1100)
-
-

749 (1)
7 540 (1)
990 (1)
1,0200
1,0100
1,0000
1,1100
1,1700
1,1800
7 538 (3)
2 700 (2)
500 (1)
1,0000
1,2200
17:30:00 WLB
(WILBO)





(0,2400)
-
-

-  (-)
-  (-)
-  (-)




-  (-)
-  (-)
-  (-)

17:30:00 WIS
(WINVEST)



0,1000(#)

96,08
(0,0510)
-
-

10 000 (1)
10 000 (1)
1 800 (1)
0,1000
0,0600
0,0590
0,0700
0,8700
0,8800
5 (1)
550 (1)
12 643 (3)
0,0360
0,0660
17:30:00 WPL
(WIRTUALNA)
61,0000
61,0000
63,4000
62,0000
62,0000(#)
1,64
1,64
(61,0000)
23
-
1 053
65 490
69 (2)
85 (1)
10 (1)
61,0000
60,2000
60,0000
62,0000
62,8000
63,0000
369 (2)
30 (1)
950 (3)
55,0000
67,0000
17:30:00 WTN
(WITTCHEN)
15,2500
15,2500
15,2500
15,2500
15,2500(#)
0,00
0,00
(15,2500)
3
-
1 314
20 039
500 (1)
176 (1)
530 (1)
15,2500
15,1000
15,0500
15,4500
15,5000
15,7500
64 (1)
272 (2)
260 (1)
13,7500
16,7500
17:30:00 WMA0224
(WMA0224)





(100,0000)
-
-

-  (-)
-  (-)
-  (-)




-  (-)
-  (-)
-  (-)

17:30:00 WMA1125
(WMA1125)





(100,0000)
-
-

-  (-)
-  (-)
-  (-)




-  (-)
-  (-)
-  (-)

17:30:00 WMA1128
(WMA1128)





(100,0000)
-
-

-  (-)
-  (-)
-  (-)




-  (-)
-  (-)
-  (-)
95,0000
105,0000
17:30:00 WMA1223
(WMA1223)





(100,0000)
-
-

-  (-)
-  (-)
-  (-)




-  (-)
-  (-)
-  (-)

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)
-
-

-  (-)
-  (-)
-  (-)




-  (-)
-  (-)
-  (-)

17:30:00 WOJ
(WOJAS)
4,7700
4,7700
4,7800
4,7800
0,84

(4,7400)
8
-
145
692
483 (2)
200 (1)
1 383 (3)
4,5600
4,4000
4,2000
4,7800
4,7900
4,8000
196 (1)
267 (1)
200 (1)
4,2700
5,2000
17:30:00 WOP1225
(WOP1225)





(100,0000)
-
-

-  (-)
-  (-)
-  (-)




-  (-)
-  (-)
-  (-)

17:30:00 WSE
(WORKSERV)
1,7840
1,7500
1,8200
1,8000
1,8200(#)
-1,10
0,00
(1,8200)
21
-
16 904
29 838
500 (1)
580 (1)
1 000 (1)
1,7700
1,7600
1,7540
1,7980
1,8000
1,8200
1 000 (1)
4 990 (1)
300 (1)
1,6380
2,0000
17:30:00 WS0428
(WS0428)





(108,0000)
-
-

-  (-)
-  (-)
-  (-)




-  (-)
-  (-)
-  (-)

17:30:00 WS0429




(130,1000)
-
-

-  (-)
-  (-)
-  (-)




-  (-)
-  (-)
-  (-)
125,1000
135,1000
17:30:00 WS0437




(125,8000)
-
-

12 (2)
10 (1)
100 (1)
119,0100
119,0000
100,0000


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





(126,0000)
-
-

10 (1)
100 (1)
-  (-)
121,0000
100,0000


-  (-)
-  (-)
-  (-)

17:30:00 WS0922




(111,9000)
-
-

-  (-)
-  (-)
-  (-)




-  (-)
-  (-)
-  (-)

17:30:00 WZ0120
(WZ0120)





(100,5000)
-
-

2 (1)
-  (-)
-  (-)
99,0000



-  (-)
-  (-)
-  (-)
95,5000
105,5000
17:30:00 WZ0121




(100,6000)
-
-

5 (1)
-  (-)
-  (-)
99,8000

100,6000

2 (1)
-  (-)
-  (-)

17:30:00 WZ0124 99,8700
99,8700
99,8700
99,8700
0,06

(99,8100)
1
-
13
1 298
-  (-)
-  (-)
-  (-)


99,8700
99,8800
100,5000
37 (1)
258 (1)
10 (1)

17:30:00 WZ0126
(WZ0126)





(98,8000)
-
-

10 (1)
10 (1)
10 (1)
98,5600
98,5500
98,5300
98,8900
98,9000
98,9500
41 (1)
13 (1)
19 (1)

17:30:00 WZ0524
(WZ0524)





(99,8400)
-
-

4 (1)
100 (1)
-  (-)
99,4500
99,3000


-  (-)
-  (-)
-  (-)

17:30:00 WZ0525
(WZ0525)





(99,0500)
-
-

-  (-)
-  (-)
-  (-)




-  (-)
-  (-)
-  (-)
94,0500
104,0500
17:30:00 WZ0528
(WZ0528)
98,4700
98,4700
98,4700
98,4700
0,39

(98,0900)
2
-
53
5 219
20 (2)
6 (1)
20 (1)
98,0000
97,9900
97,8200
98,4700

68 (2)
-  (-)
-  (-)
93,0900
103,0900
17:30:00 WZ1122
(WZ1122)





(99,9000)
-
-

5 (1)
3 (1)
-  (-)
99,9000
99,8000


-  (-)
-  (-)
-  (-)
94,9000
104,9000
17:30:00 WZ1129
(WZ1129)





(98,0000)
-
-

15 (1)
20 (1)
13 (1)
97,6000
97,5000
97,0200
99,0000

25 (1)
-  (-)
-  (-)

17:30:00 XTP
(XTPL)
128,0000
120,0000
128,0000
126,0000
126,0000(#)
-2,33
-2,33
(129,0000)
41
-
764
94 040
49 (1)
27 (2)
9 (1)
121,5000
121,0000
120,5000
126,0000
127,0000
127,5000
13 (1)
12 (1)
21 (2)
116,5000
141,5000
17:30:00 XTB
(XTRADEBDM)
3,6400
3,6400
3,6400
3,6400
1,39

(3,5900)
2
-
236
859
400 (1)
200 (1)
530 (1)
3,4800
3,4700
3,4200
3,6400
3,6500
3,6800
229 (1)
1 408 (2)
400 (1)
3,2400
3,9400
17:30:00 YOL0721
(YOL0721)





(101,5000)
-
-

210 (1)
-  (-)
-  (-)
96,0000



-  (-)
-  (-)
-  (-)
96,5000
106,5000
17:30:00 YOL
(YOLO)
1,9450
1,9450
1,9450
1,9450
1,9450(#)
0,26
0,26
(1,9400)
1
-
5
10
4 060 (1)
-  (-)
-  (-)
1,8500

1,9450
1,9500
2,0000
504 (1)
3 850 (1)
1 470 (1)
1,7500
2,1300
17:30:00 ZAM1124
(ZAM1124)





(100,0000)
-
-

-  (-)
-  (-)
-  (-)




-  (-)
-  (-)
-  (-)
95,0000
105,0000
17:30:00 ZAM1125
(ZAM1125)





(100,0000)
-
-

-  (-)
-  (-)
-  (-)




-  (-)
-  (-)
-  (-)

17:30:00 ZMT
(ZAMET)





(0,8600)
-
-

9 000 (1)
5 500 (2)
4 (1)
0,8400
0,8300
0,8100
0,8800
0,8900
0,8950
2 000 (1)
8 500 (1)
777 (1)
0,7750
0,9450
17:30:00 ZST
(ZASTAL)





(2,2800)
-
-

121 (1)
10 000 (1)
-  (-)
2,2200
0,0100
2,4000
2,4600
2,5000
24 (1)
272 (1)
400 (1)
2,0600
2,5000
17:30:00 ZEP
(ZEPAK)
8,1000
8,0200
8,1600
8,1000
8,1200(#)
-0,74
-0,49
(8,1600)
34
-
73 995
596 978
931 (3)
1 300 (1)
130 (1)
8,1000
8,0800
8,0600
8,1200
8,1400
8,1600
110 (1)
1 980 (1)
3 016 (6)
7,3600
8,9600
17:30:00 PUE
(ZPUE)
99,0000
99,0000
99,0000
99,0000
99,0000(#)
1,02
1,02
(98,0000)
1
-
1
99
58 (2)
20 (1)
28 (2)
96,5000
96,0000
95,0000
98,0000
99,0000
100,0000
86 (1)
303 (4)
95 (4)
88,5000
107,0000
17:30:00 ZRE
(ZREMB)



0,5100(#)

-8,93
(0,5600)
-
-

1 234 (1)
-  (-)
-  (-)
0,5100

0,5000
0,5500
0,5950
100 (1)
8 960 (1)
7 000 (1)
0,5050
0,6150
17:30:00 ZUE
(ZUE)
4,7800
4,6000
4,8000
4,8000
0,42

(4,7800)
9
-
4 002
18 826
500 (1)
16 (1)
600 (1)
4,3000
4,1600
3,3000
4,8600
5,0000
5,0500
900 (1)
1 261 (2)
119 (1)
4,3200
5,2500
17:30:00 ZWC
(ZYWIEC)
490,0000
490,0000
490,0000
490,0000
490,0000(#)
0,00
0,00
(490,0000)
5
-
104
50 960
6 (2)
286 (1)
2 (1)
486,0000
484,0000
482,0000
490,0000
496,0000
498,0000
53 (2)
2 (1)
20 (3)
442,0000
535,0000