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 | Następna Przejdz do strony: 06N ACP BNPPBSK0722 MBHPE02 CMR EFK EVC0921 FCCCH20 FGPWH20 FPEOZ19 GB11019 GNB0620 I2D INTLADS19117 INTLDAX13136 INTLEUR24380 INTLNDX23135 INTLPKN15966 INTLUSD20602 INTSBCO24190 INTSGLD24174 INTSPGN24711 INTSW2024224 KR10522 LCC1022 MBK1030 MWT OW20F202000 OW20I192725 OW20L192100 OW20U192150 OW20W191700 PCM PHO0821 PGM RWL RCFL2BAYG1 RCFL2PKO RCFL3DB1 RCFL3PEO RCFL4JMT RCFL6CORN RCFS2EAD RCFS3BAS RCFS3OIL2 RCFS4PKO RCFS8SILVE RCGSXS0420 RCRPZU1220 RCTLHEN32 RCTSCOCO07 RCTSSUGA07 SEK TOW VTG WZ0121
ostatnie notowanie: 20.09.2019
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
09:00:00 TOW
(TOWERINV)





(23,0000)
-
-

1 484 (2)
340 (1)
125 (1)
22,5000
22,3000
21,0000
23,4000
24,0000
24,4000
324 (1)
400 (1)
65 (1)
20,7000
25,3000
09:20:47 TOA
(TOYA)
4,4000
4,4000
4,4000
4,4000
-1,35

(4,4600)
1
-
3
13
1 819 (1)
350 (1)
4 770 (2)
4,3000
4,2800
4,2600
4,4000
4,4600
4,5000
1 497 (1)
1 700 (1)
60 (1)
4,0200
4,9000
09:31:16 TRK
(TRAKCJA)
1,9960
1,9960
2,1000
2,0200
1,9960(#)
-0,25
-1,43
(2,0250)
21
-
33 620
68 590
310 (1)
3 100 (2)
2 000 (2)
2,0200
2,0100
2,0000
2,0300
2,0500
2,0800
11 670 (1)
7 148 (2)
1 000 (1)
1,8240
2,2250
09:00:00 TRN
(TRANSPOL)
3,0000
3,0000
3,0000
3,0000
3,0000(#)
4,90
4,90
(2,8600)
1
-
5
15
4 000 (1)
3 900 (1)
500 (1)
2,7750
2,7700
2,7500
2,9000
2,9050
3,0000
800 (1)
3 900 (1)
590 (1)
2,5750
3,1450
09:00:00 TRIGONPP
(TRIGONPP)





(56,1200)
-
-

37 (1)
79 (2)
60 (1)
56,1200
56,1100
55,0000
60,2300
70,0000
110,0000
17 (1)
391 (1)
3 200 (1)
50,5100
61,7300
09:00:00 TRIGONPP1
(TRIGONPP1)





(82,7700)
-
-

18 (1)
48 (1)
62 (1)
61,0000
55,0000
53,5000


-  (-)
-  (-)
-  (-)
74,5000
91,0400
09:00:00 TRIGONPP2
(TRIGONPP2)





(60,0000)
-
-

18 (1)
62 (1)
43 (1)
58,0000
55,0000
54,0000
60,8000
85,0000
130,0000
17 (1)
10 (1)
501 (1)
54,0000
66,0000
09:00:00 TRIGONPP3
(TRIGONPP3)





(64,0000)
-
-

17 (1)
64 (1)
53 (1)
60,0000
55,0000
53,2000
67,0000

15 (1)
-  (-)
-  (-)
57,6000
70,4000
09:00:00 TRIGONPP4
(TRIGONPP4)





(54,7000)
-
-

37 (1)
50 (1)
70 (1)
55,0300
55,0200
55,0000


-  (-)
-  (-)
-  (-)
49,2300
60,1700
09:00:00 TRIGONPP5
(TRIGONPP5)





(57,1100)
-
-

37 (1)
50 (1)
20 (1)
56,5200
56,5100
56,5000
65,0000
96,2900
38 (1)
50 (1)
-  (-)
51,4000
62,8200
09:00:00 TRIGONPP6
(TRIGONPP6)





(69,0000)
-
-

17 (1)
56 (1)
52 (1)
59,0000
55,0000
53,0000


-  (-)
-  (-)
-  (-)
62,1000
75,9000
09:00:00 TRIGONPP7
(TRIGONPP7)





(58,0000)
-
-

25 (1)
40 (2)
20 (1)
57,0000
56,0100
55,1000
60,0000
65,0000
70,0000
17 (1)
210 (1)
55 (1)
52,2000
63,8000
09:00:00 TRIGONPP8
(TRIGONPP8)





(56,5100)
-
-

37 (1)
46 (1)
20 (1)
56,0300
56,0200
55,8800
60,0000
79,0000
80,0000
17 (1)
10 (1)
71 (1)
50,8600
62,1600
09:00:00 TRI
(TRITON)





(1,8100)
-
-

99 (1)
1 900 (1)
6 000 (1)
1,7400
1,7300
1,7200
1,8100
1,9900
2,0000
4 235 (1)
620 (1)
331 (1)
1,6300
1,9900
09:32:57 TEN
(TSGAMES)
138,4000
138,0000
139,6000
139,2000
138,4000(#)
0,58
0,00
(138,4000)
34
-
1 109
153 812
397 (4)
107 (2)
25 (1)
139,2000
138,6000
138,2000
139,6000
139,8000
140,0000
36 (3)
4 (2)
494 (8)
124,6000
152,2000
09:24:52 TXM
(TXM)



0,1200(#)

13,74
(0,1055)
-
-

4 694 (1)
14 200 (2)
10 000 (1)
0,1230
0,1200
0,1100
0,1100
0,1250
0,1290
13 982 (1)
5 800 (1)
5 555 (1)
0,0898
0,1210
09:05:00 UCEDGDEERI0724
(UCEDGDEERI0724)





(992,2000)
-
-

100 (1)
-  (-)
-  (-)
988,8000

998,8000

100 (1)
-  (-)
-  (-)

09:05:00 UCEEZJ1121
(UCEEZJ1121)





(106,0000)
-
-

-  (-)
-  (-)
-  (-)




-  (-)
-  (-)
-  (-)

09:05:00 UCEXDEEYRI0724
(UCEXDEEYRI0724)





(964,3000)
-
-

100 (1)
-  (-)
-  (-)
960,4000

970,0000

100 (1)
-  (-)
-  (-)

09:16:32 UCEXDGSD3E0824
(UCEXDGSD3E0824)





(996,1000)
-
-

-  (-)
-  (-)
-  (-)




-  (-)
-  (-)
-  (-)

09:05:00 UCEXDTEGN0423
(UCEXDTEGN0423)





(993,4000)
-
-

50 (1)
-  (-)
-  (-)
981,9000



-  (-)
-  (-)
-  (-)

09:05:00 UCEXEWZ0922
(UCEXEWZ0922)





(105,4000)
-
-

-  (-)
-  (-)
-  (-)




-  (-)
-  (-)
-  (-)

09:05:00 UCEXGSUK022024
(UCEXGSUK022024)





(105,0000)
-
-

100 (1)
-  (-)
-  (-)
102,5000



-  (-)
-  (-)
-  (-)

09:05:00 UCEXGSUK0224
(UCEXGSUK0224)





(1 040,4000)
-
-

-  (-)
-  (-)
-  (-)




-  (-)
-  (-)
-  (-)

09:05:00 UCEXGSUK1223
(UCEXGSUK1223)





(1 040,5000)
-
-

-  (-)
-  (-)
-  (-)




-  (-)
-  (-)
-  (-)

09:05:00 UCEXGSXKP0924
(UCEXGSXKP0924)





(980,6000)
-
-

51 (1)
-  (-)
-  (-)
976,7000

986,5000

51 (1)
-  (-)
-  (-)

09:05:00 UCEXHUI0421
(UCEXHUI0421)





(120,0000)
-
-

1 000 (1)
-  (-)
-  (-)
118,1000



-  (-)
-  (-)
-  (-)

09:05:00 UCEXIBEX0421
(UCEXIBEX0421)





(111,1000)
-
-

1 500 (1)
-  (-)
-  (-)
108,7000



-  (-)
-  (-)
-  (-)

09:05:00 UCEXRDXEUR1222
(UCEXRDXEUR1222)





(106,0000)
-
-

-  (-)
-  (-)
-  (-)




-  (-)
-  (-)
-  (-)

09:05:00 UCEXRENA0921
(UCEXRENA0921)





(105,5000)
-
-

-  (-)
-  (-)
-  (-)




-  (-)
-  (-)
-  (-)

09:05:00 UCEXSTOXX1221
(UCEXSTOXX1221)





(107,5000)
-
-

2 000 (1)
-  (-)
-  (-)
105,1000



-  (-)
-  (-)
-  (-)

09:05:00 UCEXSX6P0324
(UCEXSX6P0324)





(103,0000)
-
-

-  (-)
-  (-)
-  (-)


103,0000

2 820 (3)
-  (-)
-  (-)

09:05:00 UCEXSX6P0524
(UCEXSX6P0524)





(1 026,5000)
-
-

49 (1)
-  (-)
-  (-)
1 022,5000

1 032,8000

49 (1)
-  (-)
-  (-)

09:05:00 UCEXSX6P0823
(UCEXSX6P0823)





(104,5000)
-
-

-  (-)
-  (-)
-  (-)




-  (-)
-  (-)
-  (-)

09:05:00 UCEXSX7E0122
(UCEXSX7E0122)





(69,9000)
-
-

700 (1)
-  (-)
-  (-)
68,4000

100,0000
102,5000
2 060 (1)
3 000 (1)
-  (-)

09:05:00 UCEXSXAP0821
(UCEXSXAP0821)





(104,5000)
-
-

-  (-)
-  (-)
-  (-)




-  (-)
-  (-)
-  (-)

09:05:00 UCEXSXAP20821
(UCEXSXAP20821)





(103,0000)
-
-

-  (-)
-  (-)
-  (-)




-  (-)
-  (-)
-  (-)

09:05:00 UCEXSXEP0621
(UCEXSXEP0621)





(104,5000)
-
-

-  (-)
-  (-)
-  (-)




-  (-)
-  (-)
-  (-)

09:05:00 UCEXSXPP0422
(UCEXSXPP0422)





(104,5000)
-
-

-  (-)
-  (-)
-  (-)




-  (-)
-  (-)
-  (-)

09:05:00 UCEXSXPP1021
(UCEXSXPP1021)





(102,6000)
-
-

-  (-)
-  (-)
-  (-)




-  (-)
-  (-)
-  (-)

09:05:00 UCEXVOWG0321
(UCEXVOWG0321)





(109,1000)
-
-

-  (-)
-  (-)
-  (-)




-  (-)
-  (-)
-  (-)

09:00:48 ULM
(ULMA)
51,0000
51,0000
51,0000
51,0000
0,00

(51,0000)
1
-
1
51
56 (1)
60 (2)
160 (1)
50,5000
49,8000
49,6000
51,0000
51,5000
52,0000
55 (1)
209 (2)
150 (1)
46,0000
56,0000
09:30:19 ULG
(ULTGAMES)
19,3600
19,0800
19,3600
19,2200
19,3600(#)
-0,83
-0,10
(19,3800)
17
-
1 435
27 525
10 (1)
110 (1)
386 (4)
19,2000
19,1600
19,1400
19,2200
19,3800
19,4000
90 (1)
164 (2)
33 (2)
17,4600
21,3000
09:00:00 UNI0222
(UNI0222)





(100,0000)
-
-

-  (-)
-  (-)
-  (-)


100,0000
100,9900
101,0000
845 (1)
68 (1)
800 (1)
95,0000
105,0000
09:00:00 UNI0621
(UNI0621)





(100,0000)
-
-

22 (1)
-  (-)
-  (-)
95,0000

101,1900

22 (1)
-  (-)
-  (-)
95,0000
105,0000
09:32:11 UNI
(UNIBEP)
6,1000
6,1000
6,1000
6,1000
0,00

(6,1000)
7
-
12
73
20 (1)
40 (2)
410 (4)
6,0000
5,9800
5,9400
6,1200
6,1400
6,1600
176 (2)
1 929 (3)
999 (1)
5,5000
6,7000
09:00:00 UCG
(UNICREDIT)





(47,5000)
-
-

128 (2)
30 (1)
170 (2)
46,4600
43,2500
40,0000
49,9000
50,0000
53,0000
30 (1)
154 (2)
24 (1)
42,7500
52,2500
09:00:00 U2K
(UNIMA)





(2,3600)
-
-

100 (2)
400 (1)
3 525 (9)
2,3000
2,2800
2,2600
2,3400
2,3600
2,3800
120 (2)
3 200 (5)
110 (2)
2,1400
2,5800
09:20:24 UNT
(UNIMOT)
26,2000
25,4000
26,2000
26,1000
26,2000(#)
0,38
0,77
(26,0000)
15
-
2 002
51 143
100 (1)
100 (1)
950 (3)
25,7000
25,6000
25,5000
26,1000
26,2000
26,3000
610 (2)
856 (2)
300 (1)
23,4000
28,6000
09:34:02 URS
(URSUS)



1,8000(#)

34,33
(1,3400)
-
-

667 902 (134)
30 000 (1)
5 345 (3)
-1,0000
2,5000
2,1000
-1,0000
1,0000
1,3000
271 543 (42)
11 827 (1)
9 999 (1)
1,2060
1,4740