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 | Następna Przejdz do strony: 06N ASE BNPPBSK0920 BPHFIZMLI CLE ECH EHG FBASH20 FGBPH20 FMTBM20 FUSDM20 GNB0321 HMI INTLADS13532 INTLDAX12864 INTLGBU25106 INTLNKX00794 INTLPKN23655 INTLUSD24554 INTSDAX18952 INTSNAG07096 INTSSLV25015 IQP KRI1020 MAB MRC OLK1123 OW20I202600 OW20K191950 OW20R201800 OW20V192450 OW20X192550 PEOH210 PKN0921 PRM RCDGRAOPEN RCFL2GASO RCFL2VNA RCFL3GAMES RCFL3SAP1 RCFL4PGN RCFL6PALL RCFS2EAD RCFS3ACP RCFS3LXS RCFS4FW203 RCFS5SUGA1 RCGETNA1222 RCNDXAOPEN RCTLBPL RCTLOIL008 RCTSCOCO09 RCTSSILV13 RON SHG UCEXSX6P0823 WTN
ostatnie notowanie: 18.10.2019
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
17:30:00 UCEXSX6P0823
(UCEXSX6P0823)





(104,5000)
-
-

-  (-)
-  (-)
-  (-)




-  (-)
-  (-)
-  (-)

17:30:00 UCEXSX7E0122
(UCEXSX7E0122)





(76,1000)
-
-

600 (1)
-  (-)
-  (-)
74,0000

100,0000
102,5000
2 060 (1)
3 000 (1)
-  (-)

17:30:00 UCEXSXAP0821
(UCEXSXAP0821)





(104,5000)
-
-

-  (-)
-  (-)
-  (-)




-  (-)
-  (-)
-  (-)

17:30:00 UCEXSXAP20821
(UCEXSXAP20821)





(103,0000)
-
-

-  (-)
-  (-)
-  (-)




-  (-)
-  (-)
-  (-)

17:30:00 UCEXSXEP0621
(UCEXSXEP0621)





(104,5000)
-
-

-  (-)
-  (-)
-  (-)




-  (-)
-  (-)
-  (-)

17:30:00 UCEXSXPP0422
(UCEXSXPP0422)





(104,5000)
-
-

-  (-)
-  (-)
-  (-)




-  (-)
-  (-)
-  (-)

17:30:00 UCEXSXPP1021
(UCEXSXPP1021)





(102,6000)
-
-

-  (-)
-  (-)
-  (-)




-  (-)
-  (-)
-  (-)

17:30:00 UCEXVOWG0321
(UCEXVOWG0321)





(109,1000)
-
-

-  (-)
-  (-)
-  (-)




-  (-)
-  (-)
-  (-)

17:30:00 ULM
(ULMA)
51,5000
50,5000
51,5000
50,5000
51,5000(#)
-1,94
0,00
(51,5000)
2
-
26
1 314
68 (2)
20 (1)
10 (1)
50,5000
50,0000
49,8000
51,5000
52,5000
53,0000
96 (2)
786 (2)
10 (1)
46,4000
56,5000
17:30:00 ULG
(ULTGAMES)
19,8000
19,2600
19,8000
19,3600
19,3600(#)
-2,32
-2,32
(19,8200)
134
-
16 441
318 359
13 (1)
80 (1)
450 (2)
19,3200
19,2600
19,2000
19,3600
19,4000
19,4400
175 (2)
196 (1)
250 (1)
17,8400
21,8000
17:30:00 UNI0222
(UNI0222)





(100,4000)
-
-

50 (1)
-  (-)
-  (-)
100,0000

100,4000
100,9900
101,0000
41 (2)
40 (1)
800 (1)
95,4000
105,4000
17:30:00 UNI0621
(UNI0621)





(100,0000)
-
-

-  (-)
-  (-)
-  (-)


100,9900
101,0000
101,1900
30 (1)
50 (1)
22 (1)
95,0000
105,0000
17:30:00 UNI
(UNIBEP)
6,2000
6,1000
6,2000
6,1400
-0,97

(6,2000)
33
-
17 459
106 770
270 (4)
1 460 (2)
300 (2)
6,0800
6,0600
6,0200
6,1400
6,1800
6,2400
190 (1)
360 (2)
20 (1)
5,5800
6,8200
17:30:00 UCG
(UNICREDIT)
46,5000
46,5000
49,5000
49,5000
49,4000(#)
-0,80
-1,00
(49,9000)
5
-
713
34 935
40 (1)
50 (1)
3 (1)
38,9000
38,6000
37,9050
49,9000
50,0000
53,0000
13 (1)
154 (2)
24 (1)
44,9100
54,8900
17:30:00 U2K
(UNIMA)





(2,2200)
-
-

820 (4)
5 894 (2)
240 (4)
2,1800
2,1600
2,1400
2,2200
2,3200
2,3400
200 (4)
100 (1)
225 (1)
2,0000
2,4400
17:30:00 UNT
(UNIMOT)
28,0000
27,9000
28,2000
28,1000
28,0000(#)
0,36
0,00
(28,0000)
47
-
2 928
81 916
1 363 (4)
40 (1)
48 (1)
27,9000
27,8000
27,7000
28,1000
28,2000
28,3000
759 (3)
492 (6)
293 (2)
25,2000
30,8000
17:30:00 URS
(URSUS)
0,6750
0,6340
0,6770
0,6600
0,6600(#)
-0,15
-0,15
(0,6610)
105
-
272 442
177 961
401 (2)
4 250 (2)
171 (1)
0,6500
0,6480
0,6450
0,6600
0,6700
0,6730
202 (1)
3 000 (1)
10 592 (2)
0,5950
0,7270
17:30:00 VTG
(VANTAGE)





(3,2800)
-
-

-  (-)
-  (-)
-  (-)




-  (-)
-  (-)
-  (-)

17:30:00 VTI
(VENTUREIN)





(1,3400)
-
-

5 (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
17:30:00 VI10622
(VI10622)





(90,0000)
-
-

30 (1)
5 (1)
-  (-)
90,5000
90,0000


-  (-)
-  (-)
-  (-)
85,0000
95,0000
17:30:00 VID0221
(VID0221)





(100,0000)
-
-

10 (1)
-  (-)
-  (-)
99,0000

100,5000

5 (1)
-  (-)
-  (-)
95,0000
105,0000
17:30:00 VID0621
(VID0621)





(101,0000)
-
-

-  (-)
-  (-)
-  (-)


101,0000
101,9900
55 (2)
4 (1)
-  (-)
97,0000
105,0000
17:30:00 VID0622
(VID0622)





(99,0000)
-
-

5 (1)
-  (-)
-  (-)
95,0000

100,0000
100,5000
10 (1)
23 (2)
-  (-)
95,0000
103,0000
17:30:00 VGO
(VIGOSYS)
312,0000
298,0000
312,0000
306,0000
306,0000(#)
-1,29
-1,29
(310,0000)
16
-
153
46 244
8 (1)
1 (1)
31 (2)
300,0000
298,0000
294,0000
306,0000
310,0000
312,0000
68 (2)
9 (1)
372 (7)
280,0000
340,0000
17:30:00 VIN0921
(VIN0921)





(100,0000)
-
-

10 (1)
-  (-)
-  (-)
100,0000



-  (-)
-  (-)
-  (-)
95,0000
105,0000
17:30:00 VIN
(VINDEXUS)
8,5000
8,5000
8,5000
8,5000
-0,70

(8,5600)
1
-
500
4 250
1 000 (1)
172 (1)
63 (2)
8,4600
8,3800
8,3400
8,5000
8,5400
8,5600
1 422 (1)
300 (2)
600 (1)
7,7200
9,4000
17:30:00 VTL
(VISTAL)
1,9800
1,9500
2,0000
1,9900
1,9800(#)
0,51
0,00
(1,9800)
17
-
6 544
12 930
1 (1)
32 (1)
32 (1)
1,9900
1,9750
1,9700
2,0000
2,0100
2,0200
1 641 (1)
3 750 (1)
2 415 (2)
1,7850
2,1700
17:30:00 VVD
(VIVID)
1,2500
1,2300
1,2700
1,2600
1,2500(#)
-0,79
-1,57
(1,2700)
31
-
15 518
19 250
126 (1)
123 (1)
126 (1)
1,2400
1,2440
1,2400
1,2600
1,2640
1,2700
2 644 (3)
1 100 (1)
4 339 (9)
1,1440
1,3960
17:30:00 VOT
(VOTUM)
11,4500
11,4000
11,6000
11,4000
11,4000(#)
-1,30
-1,30
(11,5500)
13
-
2 878
32 822
76 (1)
50 (1)
2 700 (3)
11,2000
11,1000
11,0000
11,4500
11,5500
11,6000
57 (1)
400 (1)
391 (1)
10,4000
12,7000
17:30:00 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
17:30:00 VOX0721
(VOX0721)





(101,9900)
-
-

3 (1)
15 (1)
30 (1)
101,0000
100,0200
100,0000
103,2500
103,2600
103,7700
3 (1)
2 (1)
10 (1)
97,9900
105,9900
17:30:00 VOX
(VOXEL)
31,7000
30,3000
31,7000
31,7000
31,7000(#)
4,28
4,28
(30,4000)
8
-
116
3 618
130 (1)
6 (1)
6 (1)
31,7000
31,4000
31,3000
31,9000
32,1000
32,4000
209 (3)
86 (2)
20 (1)
27,4000
33,4000
17:30:00 VRG
(VRG)
4,1200
4,0800
4,1650
4,1600
4,1600(#)
0,97
0,97
(4,1200)
49
-
39 785
163 764
243 (1)
585 (1)
243 (1)
4,1200
4,1150
4,1100
4,1600
4,1700
4,1800
1 206 (1)
815 (2)
200 (1)
3,7100
4,5300
17:30:00 VTG0520
(VTG0520)
100,0000
100,0000
100,0000
100,0000
0,00

(100,0000)
3
-
200
20 000
30 (1)
-  (-)
-  (-)
98,0000

100,0000
100,4800
100,4900
110 (1)
60 (1)
103 (2)
96,0000
104,0000
17:30:00 VTG0521
(VTG0521)





(100,0500)
-
-

4 (1)
2 (1)
20 (1)
99,4000
99,0100
98,0000
100,0500
100,2800
100,2900
44 (1)
8 (1)
10 (1)
96,0500
104,0500
17:30:00 VTG0721
(VTG0721)





(100,2500)
-
-

3 (1)
10 (1)
-  (-)
99,8900
99,5000
100,2400
100,2500
100,4700
70 (1)
6 (1)
39 (1)
96,2500
104,2500
17:30:00 VTG1022
(VTG1022)





(101,1800)
-
-

15 (1)
-  (-)
-  (-)
99,0000

101,1800
101,1900
22 (1)
208 (2)
-  (-)
97,1800
105,1800
17:30:00 VVD0520
(VVD0520)





(69,0000)
-
-

5 (1)
32 (1)
10 (1)
65,0100
50,0000
30,0000
70,0000
71,4000
72,0000
13 (2)
1 (1)
3 (1)
54,0000
84,0000
17:30:00 WAB1027
(WAB1027)





(100,0000)
-
-

-  (-)
-  (-)
-  (-)




-  (-)
-  (-)
-  (-)
96,0000
104,0000
17:30:00 WAX
(WADEX)
7,1000
7,0400
7,1000
7,0400
-0,85

(7,1000)
3
-
1 085
7 639
20 (2)
20 (2)
4 000 (2)
6,8200
6,7200
6,7000
7,0800
7,1600
7,1800
20 (2)
20 (2)
185 (1)
6,4000
7,8000
17:30:00 WAL0925
(WAL0925)





(106,6000)
-
-

-  (-)
-  (-)
-  (-)




-  (-)
-  (-)
-  (-)
101,6000
111,6000
17:30:00 WXF
(WARIMPEX)
6,5000
6,5000
6,5000
6,5000
-4,13

(6,7800)
1
-
122
793
114 (1)
278 (1)
-  (-)
6,5200
6,5000
6,7600
6,7800
7,0000
110 (1)
105 (1)
86 (1)
6,1200
7,4400
17:30:00 WAS
(WASKO)
1,2800
1,2400
1,2800
1,2750
1,2800(#)
-0,39
0,00
(1,2800)
6
-
1 604
1 998
910 (1)
417 (1)
300 (1)
1,2300
1,2250
1,2100
1,2650
1,2700
1,2750
500 (1)
1 499 (1)
3 884 (2)
1,1550
1,4050
17:30:00 WWL
(WAWEL)





(654,0000)
-
-

1 (1)
2 (1)
1 (1)
654,0000
648,0000
642,0000
660,0000
662,0000
664,0000
24 (1)
21 (1)
18 (1)
590,0000
718,0000
17:30:00 WBE1120
(WBE1120)





(100,0000)
-
-

3 (1)
-  (-)
-  (-)
100,0000



-  (-)
-  (-)
-  (-)
95,0000
105,0000
17:30:00 WLT
(WIELTON)
7,4800
7,3600
7,5800
7,5700
7,5700(#)
1,88
1,88
(7,4300)
42
-
7 517
56 231
66 (1)
66 (1)
665 (1)
7,4800
7,4600
7,3800
7,5700
7,5800
7,6000
986 (4)
205 (2)
7 165 (4)
6,6900
8,1700
17:30:00 WIK
(WIKANA)
1,0400
1,0000
1,0500
1,0400
1,0400(#)
-5,45
-5,45
(1,1000)
16
-
22 938
23 463
300 (1)
929 (1)
9 871 (1)
1,0300
1,0200
1,0100
1,0400
1,1000
1,1100
6 761 (1)
333 (1)
650 (1)
0,9900
1,2100
17:30:00 WLB
(WILBO)





(0,2400)
-
-

-  (-)
-  (-)
-  (-)




-  (-)
-  (-)
-  (-)

17:30:00 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
256 (4)
104 (1)
1 213 (1)
0,0360
0,0660
17:30:00 WPL
(WIRTUALNA)
65,6000
65,0000
66,8000
65,0000
65,0000(#)
-1,81
-1,81
(66,2000)
45
-
15 571
1 015 844
55 (1)
379 (2)
250 (1)
65,0000
64,8000
64,6000
65,6000
65,8000
66,0000
109 (1)
245 (1)
1 224 (2)
59,6000
72,8000