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 ASE BNPPBSK0920 BPHFIZMLI CLE ECN1022 ETL FBASM20 FGBPH20 FMTBZ19 FUSDM20 GNB0420 HMI INTLADS13532 INTLDAX12864 INTLGBU25114 INTLNKX01826 INTLPKN25346 INTLUSJ16220 INTSDAX19968 INTSNAG24851 INTSSPX23606 IZ0823 KRK MGT MEX OPERA3GR OW20F202200 OW20K192500 OW20O202200 OW20W192200 PBS0325 PGN PLZ QNT RCFL10OIL RCFL2MGN RCFL3BAYG1 RCFL3LIGH RCFL3W20 RCFL4ZALG1 RCFS10SILVE RCFS2LIGH RCFS3COCO RCFS3PKN1 RCFS4PLAT1 RCFS6SILVE RCGSX7E0122 RCRING1220 RCTLDB11 RCTLSBO1 RCTSENIMI3 RCTSTOTF3 SWG TOW VTG WZ0121
ostatnie notowanie: 21.10.2019
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)





(26,4000)
-
-

320 (1)
800 (1)
300 (1)
25,0000
24,6000
24,5000
25,9000
26,2000
26,4000
195 (1)
290 (1)
370 (1)
23,8000
29,0000
09:27:23 TOA
(TOYA)
4,4200
4,4200
4,4400
4,4400
4,4200(#)
0,45
0,00
(4,4200)
9
-
912
4 032
460 (2)
1 750 (1)
440 (1)
4,3200
4,3000
4,2600
4,4400
4,5000
4,5400
597 (2)
2 051 (3)
327 (2)
3,9800
4,8600
09:23:12 TRK
(TRAKCJA)
1,9560
1,9300
1,9560
1,9500
1,9560(#)
-0,41
-0,10
(1,9580)
5
-
1 530
2 976
100 (1)
4 256 (4)
3 200 (2)
1,9400
1,9300
1,9200
1,9540
1,9560
1,9580
517 (1)
277 (1)
996 (1)
1,7640
2,1500
09:19:48 TRN
(TRANSPOL)
2,7900
2,7300
2,7900
2,7300
2,7900(#)
-5,70
-3,63
(2,8950)
4
-
14 225
39 434
200 (1)
450 (1)
3 000 (1)
2,7100
2,7000
2,6950
2,7600
2,7650
2,7850
316 (1)
395 (1)
3 900 (1)
2,6100
3,1800
09:00:00 TRIGONPP
(TRIGONPP)





(56,1100)
-
-

96 (2)
60 (1)
21 (1)
54,5500
54,5000
53,1000
55,9900
57,0000
70,0000
18 (1)
300 (1)
391 (1)
50,5000
61,7200
09:00:00 TRIGONPP1
(TRIGONPP1)





(61,0000)
-
-

18 (1)
62 (1)
75 (1)
57,0000
54,5000
54,0100
61,0000
66,0000
12 (1)
50 (1)
-  (-)
54,9000
67,1000
09:00:00 TRIGONPP2
(TRIGONPP2)





(55,1000)
-
-

19 (1)
96 (2)
63 (1)
55,0500
54,5500
54,5000
59,0000
130,0000
135,0000
17 (1)
501 (1)
8 (1)
49,5900
60,6100
09:00:00 TRIGONPP3
(TRIGONPP3)





(54,2500)
-
-

96 (2)
73 (1)
21 (1)
54,5500
54,5000
53,1000
58,8000

18 (1)
-  (-)
-  (-)
48,8300
59,6700
09:00:00 TRIGONPP4
(TRIGONPP4)





(54,7000)
-
-

19 (1)
96 (2)
64 (1)
54,7000
54,5500
54,5000


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





(55,0000)
-
-

96 (2)
65 (1)
21 (1)
54,5500
54,5000
53,1500
65,0000
96,2900
38 (1)
50 (1)
-  (-)
49,5000
60,5000
09:00:00 TRIGONPP6
(TRIGONPP6)





(54,0000)
-
-

96 (2)
66 (1)
21 (1)
54,6000
54,5000
53,1000


-  (-)
-  (-)
-  (-)
48,6000
59,4000
09:00:00 TRIGONPP7
(TRIGONPP7)





(54,5000)
-
-

96 (2)
45 (1)
22 (1)
54,6000
54,5000
54,0000
55,6000
55,9500
56,0000
19 (1)
21 (1)
282 (1)
49,0500
59,9500
09:00:00 TRIGONPP8
(TRIGONPP8)





(54,8500)
-
-

62 (2)
96 (2)
58 (1)
54,8000
54,5500
54,5000
57,9500
58,0000
80,0000
21 (1)
17 (1)
71 (1)
49,3700
60,3300
09:00:00 TRI
(TRITON)





(1,8800)
-
-

4 300 (1)
4 000 (1)
19 998 (2)
1,7800
1,7100
1,0000
1,8800
1,9800
1,9900
4 000 (1)
300 (1)
331 (1)
1,6950
2,0600
09:40:08 TEN
(TSGAMES)
163,0000
163,0000
163,8000
163,8000
163,0000(#)
1,24
0,74
(161,8000)
22
-
280
45 770
41 (2)
18 (1)
136 (3)
163,4000
163,0000
162,0000
164,0000
165,2000
165,4000
25 (2)
27 (1)
35 (1)
145,8000
177,8000
08:30:00 TXM
(TXM)





(0,1300)
-
-

68 200 (1)
6 060 (1)
-  (-)
0,1100
0,1000
0,1470
0,1480
0,1600
10 000 (1)
1 162 (1)
47 175 (2)
0,1105
0,1495
09:44:03 UCEDGDEERI0724
(UCEDGDEERI0724)





(994,4000)
-
-

100 (1)
-  (-)
-  (-)
989,8000

999,8000

100 (1)
-  (-)
-  (-)

09:05:00 UCEEZJ1121
(UCEEZJ1121)





(106,0000)
-
-

-  (-)
-  (-)
-  (-)




-  (-)
-  (-)
-  (-)

09:05:00 UCEXDEEYRI0724
(UCEXDEEYRI0724)





(997,5000)
-
-

100 (1)
-  (-)
-  (-)
1 004,1000

1 014,2000

100 (1)
-  (-)
-  (-)

09:05:00 UCEXDGSD3E0824
(UCEXDGSD3E0824)





(998,9000)
-
-

250 (1)
-  (-)
-  (-)
992,8000



-  (-)
-  (-)
-  (-)

09:05:00 UCEXDTEGN0423
(UCEXDTEGN0423)





(1 015,0000)
-
-

50 (1)
-  (-)
-  (-)
1 005,9000



-  (-)
-  (-)
-  (-)

09:05:00 UCEXEWZ0922
(UCEXEWZ0922)





(105,4000)
-
-

-  (-)
-  (-)
-  (-)




-  (-)
-  (-)
-  (-)

09:05:00 UCEXGSUK022024
(UCEXGSUK022024)





(106,2000)
-
-

100 (1)
-  (-)
-  (-)
104,1000



-  (-)
-  (-)
-  (-)

09:05:00 UCEXGSUK0224
(UCEXGSUK0224)





(1 040,4000)
-
-

-  (-)
-  (-)
-  (-)




-  (-)
-  (-)
-  (-)

09:05:00 UCEXGSUK1223
(UCEXGSUK1223)





(1 040,5000)
-
-

-  (-)
-  (-)
-  (-)




-  (-)
-  (-)
-  (-)

09:05:00 UCEXGSXKP0924
(UCEXGSXKP0924)





(999,4000)
-
-

50 (1)
-  (-)
-  (-)
997,0000

1 007,0000

50 (1)
-  (-)
-  (-)

09:05:00 UCEXHUI0421
(UCEXHUI0421)





(121,9000)
-
-

-  (-)
-  (-)
-  (-)




-  (-)
-  (-)
-  (-)

09:05:00 UCEXIBEX0421
(UCEXIBEX0421)





(112,9000)
-
-

1 500 (1)
-  (-)
-  (-)
111,1000



-  (-)
-  (-)
-  (-)

09:05:00 UCEXRDXEUR1222
(UCEXRDXEUR1222)





(106,0000)
-
-

-  (-)
-  (-)
-  (-)




-  (-)
-  (-)
-  (-)

09:05:00 UCEXRENA0921
(UCEXRENA0921)





(105,5000)
-
-

-  (-)
-  (-)
-  (-)




-  (-)
-  (-)
-  (-)

09:05:00 UCEXSTOXX1221
(UCEXSTOXX1221)





(108,7000)
-
-

2 000 (1)
-  (-)
-  (-)
106,7000



-  (-)
-  (-)
-  (-)

09:05:00 UCEXSX6P0324
(UCEXSX6P0324)





(103,0000)
-
-

-  (-)
-  (-)
-  (-)




-  (-)
-  (-)
-  (-)

09:05:00 UCEXSX6P0524
(UCEXSX6P0524)





(1 026,2000)
-
-

49 (1)
-  (-)
-  (-)
1 020,3000

1 030,5000

49 (1)
-  (-)
-  (-)

09:05:00 UCEXSX6P0823
(UCEXSX6P0823)





(104,5000)
-
-

-  (-)
-  (-)
-  (-)




-  (-)
-  (-)
-  (-)

09:05:00 UCEXSX7E0122
(UCEXSX7E0122)





(75,5000)
-
-

600 (1)
-  (-)
-  (-)
76,4000

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)
-
-

-  (-)
-  (-)
-  (-)




-  (-)
-  (-)
-  (-)

09:01:20 ULM
(ULMA)
51,5000
51,5000
51,5000
51,5000
1,98

(50,5000)
1
-
1
52
55 (1)
200 (1)
160 (1)
50,5000
50,0000
49,0000
51,0000
51,5000
52,5000
150 (1)
95 (2)
786 (2)
45,6000
55,5000
09:34:32 ULG
(ULTGAMES)
19,5000
19,2800
19,5000
19,3000
19,5000(#)
-0,31
0,72
(19,3600)
9
-
1 516
29 262
358 (3)
320 (1)
351 (1)
19,3000
19,2200
19,1200
19,4600
19,4800
19,5000
76 (1)
200 (1)
125 (1)
17,4400
21,2500
09:00:00 UNI0222
(UNI0222)





(100,4000)
-
-

50 (1)
-  (-)
-  (-)
100,0000

100,4000
100,9900
101,0000
41 (2)
40 (1)
800 (1)

09:00:00 UNI0621
(UNI0621)





(100,0000)
-
-

-  (-)
-  (-)
-  (-)


100,9900
101,0000
101,1900
30 (1)
50 (1)
22 (1)

09:40:04 UNI
(UNIBEP)
6,0800
6,0800
6,1600
6,1400
6,0800(#)
0,00
-0,98
(6,1400)
11
-
272
1 664
10 (1)
251 (3)
200 (1)
6,1000
6,0800
6,0600
6,1400
6,1600
6,1800
771 (2)
4 885 (1)
20 (1)
5,5400
6,7400
09:00:00 UCG
(UNICREDIT)





(49,5000)
-
-

40 (1)
50 (1)
3 (1)
38,9000
38,6000
37,9050
49,5000
49,9000
50,0000
17 (1)
13 (1)
154 (2)
44,5500
54,4500
09:05:52 U2K
(UNIMA)
2,3200
2,2200
2,3200
2,3200
4,50

(2,2200)
5
-
201
446
820 (4)
9 394 (7)
240 (4)
2,1800
2,1600
2,1400
2,2600
2,2800
2,3000
3 325 (5)
120 (3)
100 (2)
2,0000
2,4400
09:46:01 UNT
(UNIMOT)
28,1000
28,1000
30,0000
29,9000
28,1000(#)
6,41
0,00
(28,1000)
80
-
14 270
418 620
1 269 (3)
12 (1)
50 (1)
29,5000
29,4000
29,3000
29,9000
30,0000
30,1000
517 (4)
1 634 (5)
500 (1)
25,3000
30,9000
09:37:40 URS
(URSUS)
0,6600
0,6600
0,6680
0,6600
0,6600(#)
0,00
0,00
(0,6600)
7
-
2 366
1 564
1 146 (1)
57 741 (5)
11 729 (1)
0,6600
0,6500
0,6480
0,6680
0,6700
0,6760
2 540 (2)
2 828 (2)
1 700 (1)
0,5940
0,7260