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 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
07:45:00 VTG
(VANTAGE)





(3,2800)
-
-

-  (-)
-  (-)
-  (-)




-  (-)
-  (-)
-  (-)

09:00:00 VTI
(VENTUREIN)
1,7000
1,7000
1,7000
1,7000
1,7000(#)
0,00
0,00
(1,7000)
1
-
5
9
5 020 (1)
150 (1)
50 (1)
1,4950
1,0000
0,2000
1,5950
1,7000
1,8900
4 710 (1)
235 (2)
150 (1)
1,5300
1,8700
09:00:00 VI10622
(VI10622)





(100,0000)
-
-

-  (-)
-  (-)
-  (-)




-  (-)
-  (-)
-  (-)
95,0000
105,0000
09:00:00 VID0221
(VID0221)





(100,4000)
-
-

10 (1)
-  (-)
-  (-)
99,0000

100,4000
100,5000
6 (1)
5 (1)
-  (-)
95,4000
105,4000
09:00:00 VID0621
(VID0621)





(100,5000)
-
-

5 (1)
-  (-)
-  (-)
100,5000

101,0000
101,9900
51 (1)
4 (1)
-  (-)
95,5000
105,5000
09:00:00 VID0622
(VID0622)





(99,0000)
-
-

-  (-)
-  (-)
-  (-)


99,5000
100,5000
46 (1)
20 (1)
-  (-)

09:00:00 VGO
(VIGOSYS)





(294,0000)
-
-

11 (2)
10 (1)
53 (6)
296,0000
294,0000
290,0000
316,0000
318,0000
320,0000
24 (2)
433 (3)
3 (1)
266,0000
322,0000
09:00:00 VIN0921
(VIN0921)





(100,0000)
-
-

10 (1)
10 (1)
-  (-)
100,2500
100,0000


-  (-)
-  (-)
-  (-)
95,0000
105,0000
09:00:00 VIN
(VINDEXUS)





(8,1600)
-
-

70 (1)
1 000 (1)
100 (1)
8,0400
8,0000
7,9600
8,1800
8,2000
8,2400
88 (1)
1 553 (3)
300 (2)
7,3600
8,9600
09:08:28 VTL
(VISTAL)
1,9800
1,9200
1,9800
1,9200
-2,54

(1,9700)
2
-
152
292
850 (1)
4 200 (3)
456 (1)
1,9200
1,9000
1,8900
1,9800
1,9950
2,0000
304 (1)
1 498 (2)
800 (1)
1,7750
2,1600
09:00:00 VVD
(VIVID)
1,2900
1,2900
1,2900
1,2900
1,2900(#)
0,00
0,00
(1,2900)
1
-
13
17
1 550 (1)
790 (1)
1 700 (2)
1,2700
1,2640
1,2620
1,2900
1,2980
1,3000
8 782 (3)
2 062 (1)
6 436 (5)
1,1620
1,4180
09:02:40 VOT
(VOTUM)
11,9000
11,9000
11,9000
11,9000
11,9000(#)
0,00
0,00
(11,9000)
3
-
1 200
14 280
252 (1)
500 (1)
410 (2)
11,8500
11,6000
11,5000
11,9000
12,1000
12,2000
57 (1)
1 000 (2)
2 037 (3)
10,7500
13,0500
09:00:00 VOX0221
(VOX0221)





(102,5000)
-
-

2 (1)
5 (1)
10 (1)
101,7100
101,7000
101,5000
102,5700
102,9000
103,0000
20 (1)
11 (1)
10 (1)
97,5000
107,5000
09:00:00 VOX0721
(VOX0721)





(101,9900)
-
-

5 (1)
3 (1)
15 (1)
101,0000
100,0300
100,0200
103,5500
103,5900
103,7700
2 (1)
3 (1)
10 (1)
96,9900
106,9900
09:06:00 VOX
(VOXEL)
31,8000
31,8000
31,9000
31,9000
31,8000(#)
0,31
0,00
(31,8000)
2
-
56
1 782
11 (1)
53 (2)
50 (1)
31,8000
31,2000
31,1000
31,9000
32,4000
32,5000
30 (1)
235 (1)
20 (1)
28,7000
34,9000
09:00:00 VRG
(VRG)
4,2450
4,2450
4,2450
4,2450
4,2450(#)
-0,59
-0,59
(4,2700)
3
-
478
2 029
426 (1)
3 411 (2)
2 705 (2)
4,2450
4,2400
4,2200
4,2700
4,2800
4,2900
1 000 (1)
10 330 (2)
10 000 (1)
3,8450
4,6950
09:00:00 VTG0520
(VTG0520)





(100,6900)
-
-

50 (1)
-  (-)
-  (-)
100,0200

100,6000
100,6900
100,7900
100 (1)
82 (2)
104 (1)

09:00:00 VTG0521
(VTG0521)





(100,3000)
-
-

10 (1)
-  (-)
-  (-)
99,5000

100,3000
100,4500
100,4800
89 (1)
7 (1)
20 (2)

09:00:00 VTG0721
(VTG0721)





(100,4600)
-
-

10 (1)
-  (-)
-  (-)
99,5000

100,4600
100,4700
100,4800
38 (1)
50 (1)
6 (1)

09:00:00 VTG1022
(VTG1022)





(101,1800)
-
-

5 (1)
-  (-)
-  (-)
100,5500

101,1800
101,1900
101,4900
16 (1)
200 (1)
22 (1)

09:00:00 VVD0520
(VVD0520)





(72,0000)
-
-

1 (1)
1 (1)
10 (1)
71,1000
71,0000
30,0000
75,0000
76,0000
77,0000
2 (1)
8 (1)
3 (2)
57,0000
87,0000
09:00:00 WAB1027
(WAB1027)





(100,0000)
-
-

-  (-)
-  (-)
-  (-)




-  (-)
-  (-)
-  (-)
95,0000
105,0000
09:00:00 WAX
(WADEX)





(6,5400)
-
-

20 (4)
20 (10)
20 (4)
6,5000
6,4800
6,4600
6,5600
6,5800
6,6000
50 (10)
50 (6)
1 157 (4)
5,9000
7,1800
09:00:00 WAL0925
(WAL0925)





(106,6000)
-
-

-  (-)
-  (-)
-  (-)




-  (-)
-  (-)
-  (-)

09:00:00 WXF
(WARIMPEX)





(5,9400)
-
-

5 000 (1)
-  (-)
-  (-)
5,9400

6,1600
6,3600
6,4000
5 000 (1)
80 (1)
176 (1)
5,3600
6,5200
09:00:00 WAS
(WASKO)



1,3800(#)

0,00
(1,3800)
-
-

1 200 (1)
716 (1)
817 (1)
1,3500
1,3450
1,3300
1,3800
1,3850
1,3900
1 988 (1)
1 674 (1)
6 554 (3)
1,2450
1,5150
09:00:00 WWL
(WAWEL)





(660,0000)
-
-

2 (1)
63 (3)
10 (1)
656,0000
654,0000
650,0000
660,0000
688,0000
690,0000
134 (2)
2 (1)
80 (4)
594,0000
726,0000
09:00:00 WBE1120
(WBE1120)





(100,0000)
-
-

-  (-)
-  (-)
-  (-)




-  (-)
-  (-)
-  (-)
95,0000
105,0000
09:07:22 WLT
(WIELTON)
7,9500
7,9500
7,9500
7,9500
7,9500(#)
0,89
0,89
(7,8800)
5
-
551
4 380
500 (1)
620 (2)
230 (1)
7,9300
7,9200
7,8100
7,9500
7,9600
7,9700
511 (1)
400 (2)
200 (1)
7,1000
8,6600
09:00:00 WIK
(WIKANA)





(1,1000)
-
-

2 100 (2)
9 050 (3)
2 457 (2)
1,0400
1,0300
1,0200
1,1000
1,1300
1,1600
20 688 (2)
6 800 (1)
1 285 (1)
0,9900
1,2100
07:45:00 WLB
(WILBO)





(0,2400)
-
-

-  (-)
-  (-)
-  (-)




-  (-)
-  (-)
-  (-)

08:30:00 WIS
(WINVEST)



0,1010(#)

98,04
(0,0510)
-
-

174 (1)
10 000 (1)
1 800 (1)
0,1010
0,1000
0,0590
-1,0000
0,8700
0,8800
174 (3)
550 (1)
12 432 (2)
0,0360
0,0660
09:00:00 WPL
(WIRTUALNA)
66,0000
66,0000
66,0000
66,0000
66,0000(#)
0,00
0,00
(66,0000)
2
-
85
5 610
100 (1)
35 (1)
116 (2)
65,4000
65,2000
65,0000
66,0000
66,6000
67,0000
426 (2)
250 (1)
323 (3)
59,4000
72,6000
09:00:00 WTN
(WITTCHEN)
14,8000
14,8000
14,8000
14,8000
14,8000(#)
-1,99
-1,99
(15,1000)
9
-
1 963
29 052
54 (1)
55 (1)
200 (1)
14,8000
14,7500
14,7000
15,0000
15,1000
15,5000
246 (7)
50 (1)
725 (2)
13,6000
16,6000
09:00:00 WMA0224
(WMA0224)





(100,0000)
-
-

-  (-)
-  (-)
-  (-)




-  (-)
-  (-)
-  (-)
95,0000
105,0000
09:00:00 WMA1125
(WMA1125)





(100,0000)
-
-

-  (-)
-  (-)
-  (-)




-  (-)
-  (-)
-  (-)

09:00:00 WMA1128
(WMA1128)





(100,0000)
-
-

-  (-)
-  (-)
-  (-)




-  (-)
-  (-)
-  (-)

09:00:00 WMA1223
(WMA1223)





(100,0000)
-
-

-  (-)
-  (-)
-  (-)




-  (-)
-  (-)
-  (-)
95,0000
105,0000
09:00:00 WMA1224
(WMA1224)





(100,0000)
-
-

-  (-)
-  (-)
-  (-)




-  (-)
-  (-)
-  (-)

09:00:00 WMA1225
(WMA1225)





(100,0000)
-
-

-  (-)
-  (-)
-  (-)




-  (-)
-  (-)
-  (-)

09:00:00 WMA1226
(WMA1226)





(100,0000)
-
-

-  (-)
-  (-)
-  (-)




-  (-)
-  (-)
-  (-)
95,0000
105,0000
09:03:01 WOJ
(WOJAS)
5,0000
5,0000
5,0000
5,0000
0,00

(5,0000)
1
-
282
1 410
200 (1)
500 (1)
200 (1)
4,8000
4,7900
4,7600
5,0000
5,1000
5,1800
618 (1)
125 (1)
2 530 (1)
4,5000
5,5000
09:00:00 WOP1225
(WOP1225)





(100,0000)
-
-

-  (-)
-  (-)
-  (-)




-  (-)
-  (-)
-  (-)
95,0000
105,0000
09:06:44 WSE
(WORKSERV)
1,0400
1,0400
1,0400
1,0400
1,0500(#)
-1,14
-0,19
(1,0520)
1
-
1 149
1 195
51 (1)
3 800 (1)
5 710 (3)
1,0400
1,0380
1,0300
1,0480
1,0500
1,0600
1 000 (1)
2 000 (1)
1 807 (1)
0,9470
1,1560
09:00:00 WS0428
(WS0428)





(106,0000)
-
-

220 (1)
-  (-)
-  (-)
105,1000

105,8900
106,5000
106,9900
20 (1)
220 (1)
20 (1)

09:00:00 WS0429




(135,0000)
-
-

110 (1)
-  (-)
-  (-)
132,4000

133,8000
133,9900
135,4900
110 (1)
4 (1)
10 (1)
130,0000
140,0000
09:00:00 WS0437




(125,8000)
-
-

100 (1)
-  (-)
-  (-)
100,0000



-  (-)
-  (-)
-  (-)
120,8000
130,8000
09:00:00 WS0447
(WS0447)





(126,0000)
-
-

100 (1)
-  (-)
-  (-)
100,0000

133,9900
134,0000
5 (1)
7 (1)
-  (-)

09:00:00 WS0922




(112,4000)
-
-

100 (1)
-  (-)
-  (-)
111,6000

112,4000

100 (1)
-  (-)
-  (-)

09:00:00 WZ0120
(WZ0120)





(100,1000)
-
-

220 (1)
-  (-)
-  (-)
100,1500

100,3500

220 (1)
-  (-)
-  (-)
95,1000
105,1000