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 BNPPBNK20622 BRS CDL DS1021 ENA F6MWH21 FENGM20 FLVCM20 FSG0622 GHI0320 GSI5YQPLNNKY INK INTLCCC26872 INTLDOW00372 INTLGOG11858 INTLNKX00794 INTLPKN15958 INTLUSD20842 INTSBND24208 INTSGBU21030 INTSPGE26211 INTSW2019893 KGH0624 KRU1220 MBHPA33 MBR OBL OW20C202675 OW20F201800 OW20O202000 OW20P202400 OW20X201800 PEOH213 PKN0921 PRT RCDACAOPEN RCFL2PKO RCFL3EUH RCFL3SILVE2 RCFL4RDGB RCFL6NAG RCFS2NAG1 RCFS3HOT RCFS4LIGH RCFS6FW201 RCGNS020620 RCNIKAOPEN RCTLBPL2 RCTLTOTF3 RCWHTAOPEN1 SGEDESEP1124 TMR VVD WZ0528
ostatnie notowanie: 27.02.2020
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
12:46:45 VVD
(VIVID)
1,5500
1,4200
1,5500
1,4900
1,5500(#)
-1,32
2,65
(1,5100)
35
-
28 168
41 845
730 (1)
2 863 (3)
195 (1)
1,4520
1,4500
1,4400
1,4840
1,4900
1,5000
1 000 (1)
2 324 (1)
7 000 (1)
1,3600
1,6600
12:34:34 VOT
(VOTUM)
14,4000
13,3000
14,4000
13,4000
14,4000(#)
-6,94
0,00
(14,4000)
101
-
19 284
261 706
111 (1)
1 000 (1)
180 (1)
13,4500
13,4000
13,3500
13,5000
13,6000
13,6500
1 520 (2)
124 (1)
1 042 (1)
13,0000
15,8000
09:00:00 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
09:00:00 VOX0721
(VOX0721)





(103,9000)
-
-

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

10 (1)
-  (-)
-  (-)
98,9000
108,9000
11:51:57 VOX
(VOXEL)
33,3000
33,2000
33,3000
33,3000
33,3000(#)
0,00
0,00
(33,3000)
5
-
98
3 261
25 (2)
66 (1)
100 (1)
33,2000
33,1000
33,0000
33,3000
33,6000
33,9000
152 (1)
60 (1)
47 (1)
30,0000
36,6000
12:50:41 VRG
(VRG)
3,3100
3,3100
3,5550
3,4050
3,3300(#)
-3,81
-5,93
(3,5400)
64
-
36 515
125 819
400 (2)
1 000 (1)
4 102 (2)
3,4000
3,3900
3,3850
3,4450
3,4500
3,4600
420 (1)
1 049 (1)
421 (2)
3,1900
3,8900
07:45:00 VTG0520
(VTG0520)





(100,4000)
-
-

-  (-)
-  (-)
-  (-)




-  (-)
-  (-)
-  (-)

09:00:00 VTG0521
(VTG0521)





(100,5000)
-
-

49 (1)
3 (1)
50 (1)
100,5000
100,3200
100,3000
100,7000
100,7500
100,7900
4 (1)
10 (1)
3 (1)
95,5000
105,5000
09:00:00 VTG0721
(VTG0721)





(100,2000)
-
-

10 (1)
-  (-)
-  (-)
99,5000

100,5000
100,9800
100,9900
80 (1)
56 (2)
4 (1)
95,2000
105,2000
09:00:00 VTG1022
(VTG1022)





(101,4900)
-
-

80 (1)
-  (-)
-  (-)
101,0000

101,7500
101,7800
101,7900
1 (1)
5 (1)
24 (1)

10:28:08 VVD0520
(VVD0520)
96,0000
96,0000
96,0000
96,0000
0,00

(96,0000)
1
-
9
864
-  (-)
-  (-)
-  (-)


96,9000
97,2000
97,4500
2 (1)
30 (1)
4 (1)
91,0000
101,0000
09:00:00 WAB1027
(WAB1027)





(100,0000)
-
-

-  (-)
-  (-)
-  (-)




-  (-)
-  (-)
-  (-)

11:29:10 WAX
(WADEX)
6,5200
6,5200
6,5200
6,5200
0,00

(6,5200)
5
-
10
65
489 (1)
252 (1)
1 170 (1)
6,5200
6,5000
6,4800
6,5600
6,6000
6,7200
20 (2)
308 (1)
20 (2)
5,8800
7,1600
09:00:00 WAL0925
(WAL0925)





(106,6000)
-
-

-  (-)
-  (-)
-  (-)




-  (-)
-  (-)
-  (-)
101,6000
111,6000
09:00:00 WAL1025




(109,7700)
-
-

-  (-)
-  (-)
-  (-)




-  (-)
-  (-)
-  (-)

09:00:00 WAL1027




(113,5000)
-
-

-  (-)
-  (-)
-  (-)




-  (-)
-  (-)
-  (-)

12:07:24 WXF
(WARIMPEX)
7,0200
7,0200
7,0200
7,0200
0,00

(7,0200)
1
-
500
3 510
180 (1)
5 000 (1)
300 (1)
6,8200
6,7400
6,5200
7,0000
7,3000
7,5000
5 000 (1)
500 (1)
3 171 (2)
6,3200
7,7200
11:51:05 WAS
(WASKO)
1,3900
1,3650
1,4300
1,4200
2,16

(1,3900)
12
-
2 585
3 608
660 (1)
500 (1)
6 135 (2)
1,3650
1,3600
1,3400
1,4200
1,4300
1,4350
3 870 (2)
2 960 (1)
1 100 (1)
1,2550
1,5250
09:00:00 WAW0321




(100,0000)
-
-

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


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

12:56:01 WWL
(WAWEL)
630,0000
614,0000
630,0000
622,0000
630,0000(#)
-1,89
-0,63
(634,0000)
22
-
94
58 450
2 (1)
9 (1)
42 (5)
618,0000
612,0000
610,0000
624,0000
626,0000
640,0000
7 (1)
24 (2)
2 (1)
572,0000
696,0000
09:00:00 WBE1120
(WBE1120)





(100,0500)
-
-

-  (-)
-  (-)
-  (-)


101,0000

5 (1)
-  (-)
-  (-)
95,0500
105,0500
09:00:00 WCL1220




(100,5000)
-
-

-  (-)
-  (-)
-  (-)




-  (-)
-  (-)
-  (-)
95,5000
105,5000
09:00:00 WCL1225




(112,0000)
-
-

-  (-)
-  (-)
-  (-)




-  (-)
-  (-)
-  (-)
107,0000
117,0000
12:26:34 WLT
(WIELTON)
6,2300
6,0000
6,4700
6,0500
6,2300(#)
-2,89
0,00
(6,2300)
129
-
43 887
268 933
823 (1)
1 289 (3)
180 (2)
6,0600
6,0500
6,0300
6,1000
6,1200
6,1500
66 (1)
1 159 (2)
100 (1)
5,6100
6,8500
10:53:44 WIK
(WIKANA)
1,6800
1,6800
1,6800
1,6800
-3,45

(1,7400)
1
-
325
546
500 (1)
1 000 (1)
4 900 (1)
1,6200
1,6000
1,5900
1,6900
1,7500
1,7600
4 820 (1)
399 (1)
2 514 (1)
1,5700
1,9100
11:30:00 WIS
(WINVEST)
0,1080
0,1080
0,1080
0,1080
0,1080(#)
0,00
0,00
(0,1080)
1
-
9 000
972
6 580 (2)
12 000 (1)
10 101 (1)
0,0700
0,0640
0,0630
0,1080
0,1120
0,1160
19 829 (1)
12 440 (1)
6 523 (1)
0,0920
0,1240
12:54:31 WPL
(WIRTUALNA)
76,2000
76,2000
79,8000
79,2000
76,2000(#)
-0,25
-4,03
(79,4000)
31
-
8 182
648 122
26 (1)
425 (1)
24 (1)
79,2000
79,0000
78,6000
79,4000
79,6000
79,8000
126 (2)
27 (1)
250 (1)
71,6000
87,2000
11:18:35 WTN
(WITTCHEN)
10,6000
10,6000
11,1000
11,1000
10,6000(#)
0,91
-3,64
(11,0000)
10
-
881
9 721
718 (1)
50 (1)
20 (1)
10,9000
10,6000
10,4000
11,1500
11,2000
11,2500
580 (1)
150 (1)
1 000 (1)
9,9000
12,1000
09:00:00 WMA0224
(WMA0224)





(100,0000)
-
-

-  (-)
-  (-)
-  (-)




-  (-)
-  (-)
-  (-)

09:00:00 WMA1125
(WMA1125)





(100,0000)
-
-

-  (-)
-  (-)
-  (-)




-  (-)
-  (-)
-  (-)

09:00:00 WMA1128
(WMA1128)





(100,0000)
-
-

-  (-)
-  (-)
-  (-)




-  (-)
-  (-)
-  (-)

09:00:00 WMA1223
(WMA1223)





(100,0000)
-
-

-  (-)
-  (-)
-  (-)




-  (-)
-  (-)
-  (-)

09:00:00 WMA1224
(WMA1224)





(100,0000)
-
-

-  (-)
-  (-)
-  (-)




-  (-)
-  (-)
-  (-)

09:00:00 WMA1225
(WMA1225)





(100,0000)
-
-

-  (-)
-  (-)
-  (-)




-  (-)
-  (-)
-  (-)

09:00:00 WMA1226
(WMA1226)





(100,0000)
-
-

-  (-)
-  (-)
-  (-)




-  (-)
-  (-)
-  (-)

12:50:51 WOJ
(WOJAS)
4,8400
4,8400
4,8400
4,8400
4,8400(#)
4,76
4,76
(4,6200)
3
-
870
4 211
200 (1)
1 650 (1)
400 (2)
4,6500
4,6100
4,6000
4,8400
4,9000
4,9500
900 (1)
3 546 (1)
553 (2)
4,1600
5,0800
09:00:00 GWA19
(WOL1133)





(100,0000)
-
-

-  (-)
-  (-)
-  (-)




-  (-)
-  (-)
-  (-)
95,0000
105,0000
09:00:00 WOP1225
(WOP1225)





(100,0000)
-
-

-  (-)
-  (-)
-  (-)




-  (-)
-  (-)
-  (-)

12:49:21 WSE
(WORKSERV)
0,4210
0,4190
0,4350
0,4330
2,85

(0,4210)
31
-
74 867
31 864
5 560 (2)
5 000 (1)
6 500 (1)
0,4190
0,4185
0,4180
0,4330
0,4340
0,4360
7 109 (1)
4 922 (1)
5 000 (1)
0,3790
0,4630
09:00:00 WS0428
(WS0428)





(105,4000)
-
-

220 (1)
-  (-)
-  (-)
106,5000

107,6000
108,0000
5 (1)
220 (1)
-  (-)

09:00:00 WS0429




(131,0000)
-
-

110 (1)
-  (-)
-  (-)
132,8000

134,2000

110 (1)
-  (-)
-  (-)

09:00:00 WS0437




(125,8000)
-
-

1 (1)
50 (1)
-  (-)
126,0000
100,0000


-  (-)
-  (-)
-  (-)
120,8000
130,8000
12:54:59 WS0447
(WS0447)



130,9900(#)

-6,44
(140,0000)
-
-

45 (1)
50 (1)
-  (-)
130,9900
100,0000
130,9900
139,9000
4 (1)
7 (1)
-  (-)
135,0000
145,0000
09:00:00 WS0922




(110,4000)
-
-

100 (1)
-  (-)
-  (-)
110,4000

110,8000

100 (1)
-  (-)
-  (-)

09:00:00 WZ0121




(100,6000)
-
-

220 (1)
1 (1)
-  (-)
100,5000
100,2500
100,7000

220 (1)
-  (-)
-  (-)
95,6000
105,6000
09:00:00 WZ0124




(100,4000)
-
-

3 (1)
232 (2)
-  (-)
100,0400
100,0000
100,4000
100,4900
100,5000
220 (1)
40 (1)
10 (1)
95,4000
105,4000
10:39:09 WZ0126
(WZ0126)
99,3500
99,3500
99,3500
99,3500
99,3900(#)
-0,04
0,00
(99,3900)
1
-
51
5 067
10 (1)
5 (1)
220 (1)
99,2000
99,1100
99,1000
99,3800
99,6000
99,8400
10 (1)
233 (3)
41 (2)
94,3900
104,3900
09:00:00 WZ0524
(WZ0524)





(100,0000)
-
-

32 (1)
220 (1)
-  (-)
99,9100
99,9000
100,3000

220 (1)
-  (-)
-  (-)

09:00:00 WZ0525
(WZ0525)





(99,5800)
-
-

220 (1)
-  (-)
-  (-)
99,5500

100,0000

220 (1)
-  (-)
-  (-)
94,5800
104,5800