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 ACP BNPPBSK0223 BBT CDR1221 DS1020 ENP F6MWH20 FGT FLVCH20 FPZUU20 GHE1221 GSI5YQPLNIBEX INS1020 INTLCCC26252 INTLDOW00380 INTLHSC14472 INTLNKX25460 INTLPKO17301 INTLUSJ26138 INTSDAX25825 INTSLTS22939 INTSPLA25544 IPOBENE3E KRA1027 LKD0623 MCF1121 NVT OW20C202100 OW20E201800 OW20O201800 OW20P202150 OW20X201900 PEOH210 PKN0722 PJP RCCORNAOPEN RCFL2PEO RCFL3EON RCFL3SILVE RCFL4PZU RCFL6LIGH RCFS2LPP RCFS3HEIG RCFS4KGH RCFS6CORN RCGNS010920 RCNDXAOPEN RCTLBPL1 RCTLTOTF2 RCWHTAOPEN SFS TAR VIN WZ0524
ostatnie notowanie: 24.02.2020
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)
7,9200
7,7200
7,9200
7,8600
-1,50

(7,9800)
9
-
1 822
14 373
275 (1)
1 227 (3)
150 (1)
7,7200
7,7000
7,6800
7,8600
7,9000
7,9800
520 (1)
547 (1)
1 430 (3)
7,2000
8,7600
17:30:00 VTL
(VISTAL)
1,9050
1,8000
1,9050
1,8400
1,8400(#)
-2,65
-2,65
(1,8900)
47
-
44 212
81 392
3 000 (2)
2 000 (1)
5 933 (4)
1,8100
1,8050
1,8000
1,8500
1,8550
1,8600
1 119 (1)
853 (1)
2 000 (1)
1,7050
2,0700
17:30:00 VVD
(VIVID)
1,6760
1,5400
1,6980
1,5960
1,6760(#)
-6,12
-1,41
(1,7000)
130
-
97 110
155 384
1 270 (1)
1 729 (1)
1 300 (2)
1,5700
1,5600
1,5500
1,5960
1,5980
1,6000
2 190 (2)
900 (1)
12 403 (3)
1,5300
1,8700
17:30:00 VOT
(VOTUM)
14,3000
13,4000
14,3000
13,5000
13,5000(#)
-5,59
-5,59
(14,3000)
125
-
26 728
368 782
502 (3)
1 190 (3)
80 (1)
13,4000
13,3000
13,2500
13,5000
13,6000
13,7000
260 (1)
800 (1)
2 400 (2)
12,9000
15,7000
17:30:00 VOX0221
(VOX0221)





(101,7000)
-
-

13 (2)
10 (2)
10 (1)
101,1000
99,0100
99,0000
102,6000
102,9700
103,7000
10 (1)
8 (1)
18 (1)
96,7000
106,7000
17:30:00 VOX0721
(VOX0721)





(103,9000)
-
-

3 (1)
5 (1)
3 (1)
101,0000
99,0100
99,0000
103,9700

10 (1)
-  (-)
-  (-)
98,9000
108,9000
17:30:00 VOX
(VOXEL)
34,0000
33,6000
34,2000
33,8000
33,8000(#)
-0,59
-0,59
(34,0000)
29
-
1 871
63 394
20 (2)
20 (2)
66 (1)
33,6000
33,2000
33,1000
33,8000
34,1000
34,3000
1 (1)
50 (1)
620 (2)
30,6000
37,4000
17:30:00 VRG
(VRG)
3,8400
3,7000
3,8400
3,7000
3,7000(#)
-3,77
-3,77
(3,8450)
125
-
73 586
276 366
1 300 (2)
70 (1)
1 000 (1)
3,7000
3,6800
3,6700
3,7200
3,7400
3,7500
3 000 (1)
159 (1)
6 134 (2)
3,4650
4,2250
17:30:00 VTG0520
(VTG0520)





(100,4000)
-
-

-  (-)
-  (-)
-  (-)




-  (-)
-  (-)
-  (-)
90,3600
110,4400
17:30:00 VTG0521
(VTG0521)
100,5000
100,5000
100,5000
100,5000
0,00

(100,5000)
2
-
6
603
94 (1)
3 (1)
50 (1)
100,5000
100,3200
100,3000
100,7000
100,7500
100,7800
4 (1)
10 (1)
40 (1)
95,5000
105,5000
17:30:00 VTG0721
(VTG0721)





(100,0000)
-
-

10 (1)
-  (-)
-  (-)
99,5000

100,9800
100,9900
101,0000
56 (2)
4 (1)
10 (1)

17:30:00 VTG1022
(VTG1022)





(101,4900)
-
-

80 (1)
5 (1)
-  (-)
101,0000
100,0100
101,8800
101,8900
101,9900
6 (1)
92 (1)
24 (1)

17:30:00 VVD0520
(VVD0520)
96,5000
96,5000
96,5100
96,5000
96,5000(#)
0,52
0,52
(96,0000)
3
-
6
579
3 (1)
21 (2)
-  (-)
96,5000
96,0000
97,4500
97,5000
98,0000
4 (1)
1 (1)
43 (3)
91,0000
101,0000
17:30:00 WAB1027
(WAB1027)





(100,0000)
-
-

-  (-)
-  (-)
-  (-)




-  (-)
-  (-)
-  (-)
95,0000
105,0000
17:30:00 WAX
(WADEX)
6,5800
6,5200
6,5800
6,5200
6,5800(#)
-0,31
0,61
(6,5400)
16
-
1 370
8 962
940 (2)
1 211 (2)
15 (2)
6,5200
6,5000
6,4200
6,5400
6,5600
6,6000
160 (1)
20 (2)
308 (1)
5,9000
7,1800
17:30:00 WAL0925
(WAL0925)





(106,6000)
-
-

-  (-)
-  (-)
-  (-)




-  (-)
-  (-)
-  (-)
101,6000
111,6000
17:30:00 WAL1025




(109,7700)
-
-

-  (-)
-  (-)
-  (-)




-  (-)
-  (-)
-  (-)

17:30:00 WAL1027




(113,5000)
-
-

-  (-)
-  (-)
-  (-)




-  (-)
-  (-)
-  (-)

17:30:00 WXF
(WARIMPEX)
7,5000
7,1400
7,5000
7,1400
7,5000(#)
-5,31
-0,53
(7,5400)
4
-
810
5 808
670 (2)
180 (1)
560 (2)
7,1400
6,8200
6,8000
7,2800
7,3000
7,4800
2 931 (1)
5 000 (1)
500 (1)
6,8000
8,2800
17:30:00 WAS
(WASKO)
1,4700
1,3600
1,5200
1,4950
0,6000(#)
-1,64
-60,53
(1,5200)
58
-
31 682
44 513
13 (1)
500 (1)
180 (1)
1,4600
1,3900
1,3800
0,6000
1,4600
1,4900
10 (1)
500 (1)
3 500 (1)
1,3700
1,6700
17:30:00 WAW0321




(100,0000)
-
-

1 (1)
2 (1)
5 (1)
-1,0000
100,1000
100,0000


-  (-)
-  (-)
-  (-)

17:30:00 WAW0922




(108,5000)
-
-

2 (1)
5 (1)
10 (1)
108,5500
108,5200
108,5100
111,9500
111,9900
112,4000
3 (1)
14 (1)
60 (1)
103,5000
113,5000
17:30:00 WWL
(WAWEL)
650,0000
632,0000
652,0000
640,0000
640,0000(#)
-2,44
-2,44
(656,0000)
50
-
186
119 924
2 (1)
2 (1)
2 (1)
638,0000
636,0000
630,0000
642,0000
654,0000
656,0000
8 (1)
6 (1)
2 (1)
592,0000
720,0000
17:30:00 WBE1120
(WBE1120)





(100,0500)
-
-

-  (-)
-  (-)
-  (-)


100,1500
101,0000
8 (1)
5 (1)
-  (-)

17:30:00 WCL1220




(100,5000)
-
-

-  (-)
-  (-)
-  (-)




-  (-)
-  (-)
-  (-)
95,5000
105,5000
17:30:00 WCL1225




(112,0000)
-
-

-  (-)
-  (-)
-  (-)




-  (-)
-  (-)
-  (-)

17:30:00 WLT
(WIELTON)
7,1500
6,4000
7,1500
6,4800
6,4800(#)
-9,37
-9,37
(7,1500)
622
-
182 438
1 218 456
285 (3)
821 (3)
544 (4)
6,4500
6,4400
6,4000
6,4800
6,5600
6,5700
203 (1)
1 000 (1)
305 (1)
6,4400
7,8600
17:30:00 WIK
(WIKANA)
1,7300
1,6600
1,7600
1,7600
0,00

(1,7600)
21
-
15 406
26 235
800 (1)
1 000 (1)
100 (1)
1,6900
1,6800
1,6000
1,7600
1,7700
1,8000
6 944 (3)
900 (1)
1 878 (2)
1,5900
1,9300
17:30:00 WIS
(WINVEST)
0,0950
0,0700
0,0950
0,0700
0,0700(#)
-33,33
-33,33
(0,1050)
4
-
3 902
329
6 887 (3)
10 101 (1)
3 566 (2)
0,0700
0,0630
0,0300
0,0950
0,1050
0,1080
23 412 (1)
1 359 (1)
33 700 (1)
0,0895
0,1200
17:30:00 WPL
(WIRTUALNA)
85,2000
82,4000
85,8000
83,8000
83,8000(#)
-3,46
-3,46
(86,8000)
83
-
2 595
218 105
98 (1)
13 (1)
61 (1)
83,0000
82,4000
81,8000
83,8000
84,0000
84,6000
201 (5)
768 (2)
76 (1)
78,2000
95,4000
17:30:00 WTN
(WITTCHEN)
12,3500
11,5500
12,3500
11,5500
12,3500(#)
-4,94
1,65
(12,1500)
35
-
2 602
30 743
200 (2)
242 (3)
665 (1)
11,5500
11,5000
11,3500
11,7000
11,9000
12,0000
364 (1)
635 (1)
300 (2)
10,9500
13,3500
17:30:00 WMA0224
(WMA0224)





(100,0000)
-
-

-  (-)
-  (-)
-  (-)




-  (-)
-  (-)
-  (-)

17:30:00 WMA1125
(WMA1125)





(100,0000)
-
-

-  (-)
-  (-)
-  (-)




-  (-)
-  (-)
-  (-)

17:30:00 WMA1128
(WMA1128)





(100,0000)
-
-

-  (-)
-  (-)
-  (-)




-  (-)
-  (-)
-  (-)

17:30:00 WMA1223
(WMA1223)





(100,0000)
-
-

-  (-)
-  (-)
-  (-)




-  (-)
-  (-)
-  (-)

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)
4,9500
4,6000
4,9500
4,8100
4,6000(#)
-0,41
-4,76
(4,8300)
14
-
5 730
27 199
213 (1)
2 200 (2)
228 (1)
4,6100
4,6000
4,5800
4,8100
4,9300
4,9500
1 530 (1)
350 (1)
1 553 (3)
4,3500
5,3000
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)
0,4990
0,4510
0,4990
0,4545
0,4545(#)
-7,62
-7,62
(0,4920)
105
-
206 316
95 992
4 998 (1)
1 542 (1)
3 750 (3)
0,4530
0,4510
0,4500
0,4545
0,4670
0,4675
14 756 (1)
2 815 (1)
7 109 (1)
0,4430
0,5410
17:30:00 WS0428
(WS0428)
104,4000
104,4000
105,0000
105,0000
0,57

(104,4000)
3
-
53
5 535
217 (1)
220 (1)
-  (-)
105,0000
103,5000
106,5000
108,0000
220 (1)
5 (1)
-  (-)

17:30:00 WS0429




(131,0000)
-
-

110 (1)
-  (-)
-  (-)
131,6000

133,0000

110 (1)
-  (-)
-  (-)

17:30:00 WS0437




(125,8000)
-
-

1 (1)
50 (1)
-  (-)
126,0000
100,0000


-  (-)
-  (-)
-  (-)

17:30:00 WS0447
(WS0447)





(140,0000)
-
-

50 (1)
-  (-)
-  (-)
100,0000

130,9900
139,9000
4 (1)
7 (1)
-  (-)

17:30:00 WS0922 110,3500
110,3500
110,3500
110,3500
-0,16

(110,5300)
1
-
2
221
98 (1)
-  (-)
-  (-)
110,3500

110,7500

100 (1)
-  (-)
-  (-)

17:30:00 WZ0121




(100,2000)
-
-

6 (1)
220 (1)
1 (1)
100,6000
100,5000
100,2500
100,7000

220 (1)
-  (-)
-  (-)
95,2000
105,2000
17:30:00 WZ0124 100,4000
100,3300
100,4000
100,3300
-0,07

(100,4000)
2
-
39
3 914
3 (1)
232 (2)
-  (-)
100,0400
100,0000
100,4000
100,4900
100,5000
204 (2)
40 (1)
10 (1)
95,4000
105,4000
17:30:00 WZ0126
(WZ0126)
99,3000
99,3000
99,4400
99,4400
0,06

(99,3800)
4
-
444
44 147
220 (1)
-  (-)
-  (-)
99,1000

99,6000
99,8400
99,8500
220 (1)
41 (2)
4 (1)
94,3800
104,3800