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 HUB INTLADS14787 INTLDAX13136 INTLGLD11726 INTLNKX16170 INTLPKO12781 INTLUSJ16360 INTSDBK03426 INTSNDX23333 INTSSPX24026 IZO KRU0321 MPH MIL0129 OPL OW20F202500 OW20K192575 OW20O202400 OW20W192250 PBS1024 PSW PLO0525 R22 RCFL2ADS1 RCFL2MRC RCFL3BOSS RCFL3LPP RCFL3VNA RCFL4TKAG1 RCFL8PALL RCFS2HEIG RCFS3BPL RCFS3OPL RCFS4OIL2 RCFS6GOLD RCGSDGP0821 RCRBHW0321 RCTLCOCO04 RCTLPLAT01 RCTSCOPP01 RCTSSUGA07 SAF0220 TNX UCEXVOWG0321 WMA1226
ostatnie notowanie: 23.10.2019
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
09:05:00 UCEXVOWG0321
(UCEXVOWG0321)





(109,1000)
-
-

-  (-)
-  (-)
-  (-)




-  (-)
-  (-)
-  (-)

09:00:46 ULM
(ULMA)
51,5000
51,5000
51,5000
51,5000
0,00

(51,5000)
1
-
1
52
55 (1)
200 (1)
160 (1)
50,5000
50,0000
49,2000
51,5000
52,5000
53,0000
1 209 (4)
786 (2)
10 (1)
46,4000
56,5000
09:54:55 ULG
(ULTGAMES)
18,7600
18,6000
18,7600
18,6000
18,7600(#)
-1,06
-0,21
(18,8000)
21
-
2 605
48 562
214 (1)
615 (3)
100 (1)
18,5600
18,5000
18,4200
18,6800
18,7000
18,7200
5 (1)
908 (1)
100 (1)
16,9200
20,6500
09:42:56 UNI0222
(UNI0222)
100,0000
100,0000
100,0000
100,0000
-0,98

(100,9900)
1
-
50
5 000
-  (-)
-  (-)
-  (-)


100,6000
100,9900
101,0000
250 (1)
81 (2)
800 (1)

09:00:00 UNI0621
(UNI0621)





(100,0000)
-
-

27 (1)
-  (-)
-  (-)
100,0000

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

09:03:19 UNI
(UNIBEP)
6,1600
6,0800
6,1800
6,1800
6,1400(#)
1,31
0,66
(6,1000)
4
-
221
1 352
50 (1)
50 (1)
550 (2)
6,1000
6,0600
6,0200
6,1600
6,1800
6,2000
50 (1)
1 250 (1)
53 (2)
5,5000
6,7000
09:00:00 UCG
(UNICREDIT)





(50,5000)
-
-

40 (1)
50 (1)
3 (1)
38,9000
38,6000
37,9050
53,0000
54,0000
75,9500
24 (1)
22 (1)
30 (1)
45,4500
55,5500
09:00:00 U2K
(UNIMA)





(2,2600)
-
-

180 (3)
740 (2)
9 394 (7)
2,2000
2,1800
2,1600
2,2400
2,2600
2,2800
250 (3)
3 325 (5)
120 (3)
2,0400
2,4800
09:54:13 UNT
(UNIMOT)
31,1000
30,0000
31,1000
30,5000
31,1000(#)
-1,29
0,65
(30,9000)
33
-
2 662
81 218
1 118 (3)
63 (2)
350 (2)
30,0000
29,9000
29,8000
30,5000
30,8000
30,9000
408 (2)
65 (1)
679 (5)
27,9000
33,9000
10:00:27 URS
(URSUS)
0,6520
0,6520
0,6560
0,6560
0,6520(#)
0,31
-0,31
(0,6540)
10
-
7 726
5 045
1 024 (1)
6 359 (2)
2 550 (1)
0,6540
0,6520
0,6510
0,6560
0,6640
0,6680
680 (1)
4 960 (1)
6 866 (2)
0,5890
0,7190
07:45:00 VTG
(VANTAGE)





(3,2800)
-
-

-  (-)
-  (-)
-  (-)




-  (-)
-  (-)
-  (-)

09:00:00 VTI
(VENTUREIN)





(1,3400)
-
-

15 (1)
6 050 (1)
150 (1)
1,3350
1,2400
1,1000
1,3400
1,6600
1,7000
5 600 (1)
100 (1)
1 185 (1)
1,2100
1,4700
09:00:00 VI10622
(VI10622)





(90,0000)
-
-

10 (1)
-  (-)
-  (-)
91,0000



-  (-)
-  (-)
-  (-)

09:00:00 VID0221
(VID0221)





(100,0000)
-
-

10 (1)
-  (-)
-  (-)
99,0000

100,2000
100,5000
2 (1)
5 (1)
-  (-)
95,0000
105,0000
09:00:00 VID0621
(VID0621)





(101,0000)
-
-

-  (-)
-  (-)
-  (-)


101,0000
101,9900
55 (2)
4 (1)
-  (-)

09:00:00 VID0622
(VID0622)





(99,0000)
-
-

5 (1)
-  (-)
-  (-)
95,0000

100,0000
100,5000
10 (1)
23 (2)
-  (-)
94,0000
104,0000
09:00:00 VGO
(VIGOSYS)
304,0000
304,0000
304,0000
304,0000
304,0000(#)
1,33
1,33
(300,0000)
1
-
6
1 824
2 (1)
13 (3)
37 (3)
298,0000
296,0000
294,0000
306,0000
308,0000
310,0000
4 (1)
9 (1)
155 (2)
270,0000
330,0000
09:00:00 VIN0921
(VIN0921)





(100,0000)
-
-

10 (1)
-  (-)
-  (-)
100,0000



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





(8,6000)
-
-

444 (1)
1 067 (2)
50 (1)
8,4000
8,3800
8,3400
8,5800
8,6000
8,6800
351 (1)
271 (1)
1 158 (1)
7,7400
9,4600
09:36:31 VTL
(VISTAL)
1,9600
1,9600
1,9800
1,9800
1,9600(#)
0,76
-0,25
(1,9650)
5
-
1 004
1 971
530 (1)
2 000 (1)
500 (1)
1,9100
1,9000
1,8950
1,9700
1,9800
1,9900
1 000 (1)
3 798 (1)
1 000 (1)
1,7700
2,1600
09:59:41 VVD
(VIVID)
1,2760
1,2500
1,2760
1,2500
-2,04

(1,2760)
5
-
6 676
8 375
1 000 (1)
2 855 (3)
1 000 (1)
1,2440
1,2400
1,2340
1,2500
1,2740
1,2760
1 133 (1)
2 350 (1)
1 180 (1)
1,1500
1,4020
09:57:45 VOT
(VOTUM)
11,3000
11,1000
11,3000
11,1000
0,91

(11,0000)
3
-
296
3 307
700 (1)
685 (3)
144 (1)
10,8500
10,7500
10,7000
11,1000
11,2000
11,3000
383 (1)
300 (1)
320 (2)
9,9000
12,1000
09:00:00 VOX0221
(VOX0221)





(102,5000)
-
-

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





(101,9900)
-
-

3 (1)
15 (1)
30 (1)
101,0000
100,0200
100,0000
103,2200
103,2300
103,7700
2 (1)
3 (1)
10 (1)
96,9900
106,9900
09:00:00 VOX
(VOXEL)





(31,7000)
-
-

20 (2)
20 (2)
170 (3)
31,4000
31,2000
31,0000
31,7000
31,9000
32,0000
20 (2)
20 (2)
189 (2)
28,6000
34,8000
09:27:08 VRG
(VRG)
4,1200
4,0900
4,1200
4,0900
4,1200(#)
-1,45
-0,72
(4,1500)
5
-
1 310
5 397
200 (1)
1 815 (4)
2 868 (2)
4,1000
4,0900
4,0850
4,1200
4,1400
4,1500
2 575 (2)
126 (1)
948 (2)
3,7350
4,5650
09:43:27 VTG0520
(VTG0520)
100,0000
100,0000
100,0000
100,0000
0,00

(100,0000)
4
-
1 017
101 700
40 (1)
-  (-)
-  (-)
99,8600

100,0000
100,4500
100,4700
80 (1)
61 (1)
24 (1)
95,0000
105,0000
09:00:00 VTG0521
(VTG0521)





(100,0500)
-
-

5 (1)
2 (1)
20 (1)
99,6500
99,0100
98,0000
100,0000
100,2800
100,2900
85 (1)
8 (1)
10 (1)
95,0500
105,0500
09:00:00 VTG0721
(VTG0721)





(100,2500)
-
-

3 (1)
10 (1)
-  (-)
99,8900
99,5000
100,2400
100,2500
100,4700
70 (1)
6 (1)
39 (1)
95,2500
105,2500
09:00:00 VTG1022
(VTG1022)





(101,1800)
-
-

15 (1)
-  (-)
-  (-)
99,0000

101,1800
101,1900
22 (1)
208 (2)
-  (-)
96,1800
106,1800
09:00:00 VVD0520
(VVD0520)





(69,0000)
-
-

2 (1)
6 (1)
32 (1)
62,0000
60,0000
50,0000
70,0000
71,4000
72,0000
13 (2)
1 (1)
3 (1)
54,0000
84,0000
09:00:00 WAB1027
(WAB1027)





(100,0000)
-
-

-  (-)
-  (-)
-  (-)




-  (-)
-  (-)
-  (-)

09:02:33 WAX
(WADEX)
6,7800
6,7800
6,8200
6,7800
-0,59

(6,8200)
3
-
500
3 390
20 (2)
1 135 (1)
20 (2)
6,7200
6,6800
6,5600
6,9000
7,0000
7,1600
30 (2)
1 080 (1)
30 (3)
6,1400
7,5000
09:00:00 WAL0925
(WAL0925)





(106,6000)
-
-

-  (-)
-  (-)
-  (-)




-  (-)
-  (-)
-  (-)

09:00:00 WXF
(WARIMPEX)





(6,3600)
-
-

150 (1)
500 (1)
218 (1)
6,3400
6,3000
6,0800
6,5200
6,5400
6,7600
6 (1)
500 (1)
110 (1)
5,7400
6,9800
10:00:35 WAS
(WASKO)
1,1500
1,1500
1,2200
1,2100
1,2000(#)
9,01
8,11
(1,1100)
28
-
29 557
34 702
313 (1)
823 (2)
6 625 (1)
1,1800
1,1600
1,1400
1,2050
1,2100
1,2150
1 000 (1)
1 310 (2)
1 000 (1)
1,0000
1,2200
09:34:26 WWL
(WAWEL)
652,0000
650,0000
652,0000
650,0000
-0,31

(652,0000)
2
-
16
10 420
4 (1)
22 (1)
21 (2)
642,0000
640,0000
630,0000
650,0000
652,0000
660,0000
10 (1)
2 (1)
44 (2)
588,0000
716,0000
09:00:00 WBE1120
(WBE1120)





(100,0000)
-
-

3 (1)
-  (-)
-  (-)
100,0000



-  (-)
-  (-)
-  (-)

09:46:12 WLT
(WIELTON)
7,3600
7,3600
7,3600
7,3600
0,14

(7,3500)
3
-
850
6 256
150 (1)
1 293 (2)
1 028 (3)
7,3300
7,3100
7,3000
7,3600
7,3800
7,4800
150 (1)
9 (1)
250 (1)
6,6200
8,0800
09:00:00 WIK
(WIKANA)





(1,0400)
-
-

191 (2)
8 100 (1)
600 (1)
0,9950
0,9900
0,9800
1,0300
1,0400
1,0500
3 (1)
7 420 (1)
8 (1)
0,9400
1,1400
07:45:00 WLB
(WILBO)





(0,2400)
-
-

-  (-)
-  (-)
-  (-)




-  (-)
-  (-)
-  (-)

08:30:03 WIS
(WINVEST)



0,1010(#)

98,04
(0,0510)
-
-

1 000 (1)
10 000 (1)
10 000 (2)
0,1010
0,1000
0,0520
-1,0000
0,0400
0,1010
427 (6)
104 (1)
1 213 (1)
0,0360
0,0660
09:31:08 WPL
(WIRTUALNA)
65,8000
64,6000
66,4000
65,0000
0,31

(64,8000)
10
-
324
21 011
136 (2)
150 (1)
266 (4)
63,4000
63,2000
63,0000
65,0000
67,0000
67,6000
353 (3)
100 (1)
27 (2)
58,4000
71,2000
09:00:00 WTN
(WITTCHEN)
13,8000
13,8000
13,8000
13,8000
13,8000(#)
0,00
0,00
(13,8000)
2
-
72
994
134 (2)
992 (3)
570 (1)
13,5000
13,4000
13,2000
13,8000
14,0000
14,0500
552 (2)
500 (1)
348 (1)
12,4500
15,1500
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)
-
-

-  (-)
-  (-)
-  (-)




-  (-)
-  (-)
-  (-)

09:00:00 WMA1224
(WMA1224)





(100,0000)
-
-

-  (-)
-  (-)
-  (-)




-  (-)
-  (-)
-  (-)
95,0000
105,0000
09:00:00 WMA1225
(WMA1225)





(100,0000)
-
-

-  (-)
-  (-)
-  (-)




-  (-)
-  (-)
-  (-)
95,0000
105,0000