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 | Następna Przejdz do strony: 06N ASE BNPPBSK0722 BOW CFI E151129 ENT FALRM20 FEURJ20 FMG FTPEZ20 GNB0321 HMI INTLADS13532 INTLDNP23531 INTLKGH29793 INTLPLA29744 INTLW2028647 INTSCCC23242 INTSEUR25700 INTSNOK08888 INTSSLV02345 INVCEEFIZ KPD LEN MBK1030 NET OW20D200980 OW20D202200 OW20F201050 OW20I202600 OW20P201525 OW20Q201250 OW20R202200 PBG0620 PGN PLY ZAP RCFL10LIGH RCFL2SUGA RCFL3GOLD1 RCFL3SUGA3 RCFL4SILVE2 RCFL6FW201 RCFS1OIL RCFS3BZW RCFS3PALL4 RCFS4PKN RCFS6GASO1 RCGCOMB0417 RCLCOFFAOPEN RCSBOAOPEN RCTSCOFF5 RON0522 SIE1135 TRN VVD0520 ZAM1127
ostatnie notowanie: 06.04.2020
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
17:05:00 TRN
(TRANSPOL)
2,4900
2,3600
2,5000
2,4300
2,4900(#)
0,83
3,32
(2,4100)
8
-
11 637
28 175
176 (1)
710 (1)
3 500 (1)
2,3600
2,3400
2,3200
2,4300
2,4900
2,5000
3 088 (1)
824 (1)
8 654 (2)
2,1700
2,6500
17:05:00 TRIGONPP
(TRIGONPP)





(30,0000)
-
-

100 (1)
39 (1)
1 (1)
29,0100
29,0000
20,0000
30,0000
31,0000
61,1000
725 (1)
35 (1)
100 (1)
27,0000
33,0000
17:05:00 TRIGONPP1
(TRIGONPP1)





(45,5000)
-
-

35 (1)
58 (1)
-  (-)
30,0100
23,0000
32,2000

12 (1)
-  (-)
-  (-)
40,9500
50,0500
17:05:00 TRIGONPP2
(TRIGONPP2)





(35,0000)
-
-

31 (1)
-  (-)
-  (-)
32,6000

35,0000
65,0000
3 (1)
8 (1)
-  (-)
31,5000
38,5000
17:05:00 TRIGONPP3
(TRIGONPP3)





(32,0000)
-
-

34 (1)
-  (-)
-  (-)
30,0000

31,5000

32 (1)
-  (-)
-  (-)
28,8000
35,2000
17:05:00 TRIGONPP4
(TRIGONPP4)





(44,0000)
-
-

32 (1)
-  (-)
-  (-)
32,0000

33,5000

30 (1)
-  (-)
-  (-)
39,6000
48,4000
17:05:00 TRIGONPP5
(TRIGONPP5)





(32,0000)
-
-

34 (1)
56 (1)
-  (-)
30,0000
24,0000
31,5000

32 (1)
-  (-)
-  (-)
28,8000
35,2000
17:05:00 TRIGONPP6
(TRIGONPP6)





(53,0000)
-
-

40 (1)
1 (1)
-  (-)
28,0000
20,0000


-  (-)
-  (-)
-  (-)
47,7000
58,3000
17:05:00 TRIGONPP7
(TRIGONPP7)





(30,0000)
-
-

80 (1)
40 (1)
-  (-)
29,0100
29,0000
31,0000
32,0000
37,0000
40 (1)
36 (1)
281 (1)
27,0000
33,0000
17:05:00 TRIGONPP8
(TRIGONPP8)





(30,0000)
-
-

40 (1)
-  (-)
-  (-)
29,0000

31,0000
55,0000
40 (1)
2 080 (1)
-  (-)
27,0000
33,0000
17:05:00 TRI
(TRITON)
1,8000
1,8000
1,8000
1,8000
5,88

(1,7000)
1
-
4 200
7 560
4 500 (1)
5 837 (1)
523 (1)
1,7700
1,7000
1,6500
1,8700
1,9400
1,9500
4 050 (1)
209 (1)
531 (1)
1,5300
1,8700
17:05:00 TEN
(TSGAMES)
305,0000
298,0000
329,5000
318,0000
318,0000(#)
6,00
6,00
(300,0000)
1442
-
47 405
14 881 426
487 (9)
42 (1)
50 (1)
318,0000
317,5000
317,0000
321,5000
322,0000
323,0000
53 (1)
50 (1)
10 (2)
270,0000
330,0000
17:05:00 TXM
(TXM)





(0,1000)
-
-

-  (-)
-  (-)
-  (-)




-  (-)
-  (-)
-  (-)
0,0850
0,1150
16:50:00 UCEDGDEERI0724
(UCEDGDEERI0724)





(1 006,5000)
-
-

100 (1)
-  (-)
-  (-)
993,7000



-  (-)
-  (-)
-  (-)

16:50:00 UCEXDGSD3E0824
(UCEXDGSD3E0824)





(965,5000)
-
-

100 (1)
-  (-)
-  (-)
955,7000



-  (-)
-  (-)
-  (-)

16:50:00 UCEXDTEGN0423
(UCEXDTEGN0423)





(810,1000)
-
-

30 (1)
-  (-)
-  (-)
837,4000



-  (-)
-  (-)
-  (-)

16:50:00 UCEXGSXKP0924
(UCEXGSXKP0924)





(975,4000)
-
-

52 (1)
-  (-)
-  (-)
964,6000



-  (-)
-  (-)
-  (-)

16:50:00 UCEXIBEX0421
(UCEXIBEX0421)





(75,5000)
-
-

1 500 (1)
-  (-)
-  (-)
79,4500

81,0500

1 500 (1)
-  (-)
-  (-)

16:50:00 UCEXSX50E0125
(UCEXSX50E0125)





(79,2000)
-
-

2 000 (1)
-  (-)
-  (-)
80,1500



-  (-)
-  (-)
-  (-)

16:50:00 UCEXSX7E0122
(UCEXSX7E0122)





(37,0700)
-
-

1 300 (1)
-  (-)
-  (-)
38,2400



-  (-)
-  (-)
-  (-)

16:50:00 UCXXSD3E1223
(UCXXSD3E1223)





(948,2000)
-
-

406 (1)
-  (-)
-  (-)
937,3000



-  (-)
-  (-)
-  (-)

16:50:00 UCXXSTOXX0323
(UCXXSTOXX0323)





(1 000,0000)
-
-

-  (-)
-  (-)
-  (-)




-  (-)
-  (-)
-  (-)

17:05:00 ULM
(ULMA)
50,0000
50,0000
50,0000
50,0000
48,8000(#)
0,00
-2,40
(50,0000)
3
-
41
2 050
49 (1)
30 (1)
15 (1)
48,8000
48,4000
46,4000
50,0000
51,0000
51,5000
190 (1)
139 (1)
36 (1)
45,0000
55,0000
17:05:00 ULG
(ULTGAMES)
21,6000
20,1500
22,2000
21,6000
21,6000(#)
9,64
9,64
(19,7000)
1023
-
200 828
4 311 639
510 (2)
30 (1)
50 (1)
21,5000
21,2500
21,2000
21,6000
21,7000
21,7500
1 333 (1)
369 (3)
381 (3)
17,7400
21,6500
17:05:00 UNI0222
(UNI0222)





(86,0000)
-
-

50 (1)
-  (-)
-  (-)
89,0000

97,0000
100,9800
101,0000
100 (1)
99 (2)
213 (1)
78,0000
94,0000
17:05:00 UNI0621
(UNI0621)





(94,0000)
-
-

-  (-)
-  (-)
-  (-)


101,1900

47 (1)
-  (-)
-  (-)
89,0000
99,0000
17:05:00 UNI
(UNIBEP)
6,5000
6,1000
6,7800
6,1000
6,1000(#)
-6,15
-6,15
(6,5000)
46
-
5 983
38 289
50 (1)
166 (1)
50 (1)
6,0200
6,0000
5,7000
6,1000
6,3800
6,4000
2 512 (2)
20 (1)
1 190 (1)
5,8600
7,1400
17:05:00 UCG
(UNICREDIT)
30,3600
30,3600
32,9600
32,9600
30,3600(#)
8,56
0,00
(30,3600)
8
-
134
4 271
15 (1)
-  (-)
-  (-)
28,1350

40,9000
47,0000
49,9500
35 (1)
80 (1)
9 (1)
27,3250
33,3950
17:05:00 U2K
(UNIMA)
2,0400
2,0400
2,0800
2,0800
1,96

(2,0400)
3
-
100
204
90 (2)
300 (3)
100 (1)
2,0200
2,0000
1,9900
2,0600
2,0800
2,1000
100 (2)
121 (2)
180 (3)
1,8400
2,2400
17:05:00 UNT
(UNIMOT)
20,1000
19,7400
20,5000
20,0000
20,0000(#)
2,56
2,56
(19,5000)
174
-
27 320
553 585
490 (1)
53 (1)
114 (1)
20,0000
19,9000
19,8600
20,2000
20,3000
20,4000
390 (2)
152 (1)
200 (1)
17,5600
21,4500
17:05:00 URS
(URSUS)
0,5120
0,5000
0,5290
0,5180
0,5180(#)
1,17
1,17
(0,5120)
144
-
313 909
161 466
999 (1)
51 (1)
3 200 (2)
0,5170
0,5130
0,5110
0,5180
0,5190
0,5200
6 439 (3)
10 000 (2)
54 901 (3)
0,4610
0,5630
17:05:00 UST1126
(UST1126)





(100,0000)
-
-

-  (-)
-  (-)
-  (-)




-  (-)
-  (-)
-  (-)
95,0000
105,0000
17:05:00 VTG
(VANTAGE)





(3,2800)
-
-

-  (-)
-  (-)
-  (-)




-  (-)
-  (-)
-  (-)

17:05:00 VTI
(VENTUREIN)
0,8000
0,8000
1,0000
1,0000
1,2900(#)
25,00
61,25
(0,8000)
33
-
145 381
120 991
32 712 (7)
1 000 (1)
2 700 (2)
-1,0000
1,4000
1,3000
-1,0000
0,9800
1,0600
5 000 (1)
2 140 (2)
10 000 (2)
0,7200
0,8800
17:05:00 VI10622
(VI10622)





(100,0000)
-
-

-  (-)
-  (-)
-  (-)


100,0000
102,0000
30 (1)
5 (1)
-  (-)
95,0000
105,0000
17:05:00 VID0221
(VID0221)
96,0000
96,0000
96,0000
96,0000
0,00

(96,0000)
1
-
20
1 920
6 (1)
3 (1)
1 (1)
95,1000
95,0100
90,0000
96,0000
98,0000
98,9000
148 (1)
10 (1)
16 (1)
91,0000
101,0000
17:05:00 VID1122
(VID1122)
97,4500
97,4500
97,4500
97,4500
0,00

(97,4500)
1
-
3
292
10 (1)
-  (-)
-  (-)
94,0100

97,4500
98,9000
99,7700
67 (1)
2 (1)
10 (1)
92,4500
102,4500
17:05:00 VGO
(VIGOSYS)
330,0000
330,0000
360,0000
358,0000
358,0000(#)
6,55
6,55
(336,0000)
76
-
656
229 170
24 (2)
8 (1)
3 (1)
348,0000
346,0000
342,0000
358,0000
360,0000
364,0000
2 (1)
21 (4)
4 (1)
304,0000
368,0000
17:05:00 VIN0921
(VIN0921)





(100,0000)
-
-

10 (1)
-  (-)
-  (-)
100,0000



-  (-)
-  (-)
-  (-)
95,0000
105,0000
17:05:00 VIN
(VINDEXUS)
5,5000
5,5000
5,6400
5,6400
5,4600(#)
3,68
0,37
(5,4400)
11
-
4 167
23 145
99 (1)
331 (1)
1 547 (2)
5,5400
5,5200
5,5000
5,6400
5,6600
5,6800
233 (1)
1 000 (1)
1 500 (1)
4,9000
5,9800
17:05:00 VTL
(VISTAL)
0,9000
0,9000
0,9700
0,9600
0,9000(#)
4,80
-1,75
(0,9160)
51
-
45 193
42 618
3 000 (1)
631 (1)
1 500 (1)
0,9300
0,9170
0,9160
0,9520
0,9540
0,9570
6 310 (1)
2 000 (2)
1 000 (1)
0,8250
1,0060
17:05:00 VVD
(VIVID)
1,2000
1,1900
1,3000
1,2700
1,2700(#)
4,10
4,10
(1,2200)
173
-
256 161
316 133
20 (1)
1 010 (1)
1 000 (1)
1,2700
1,2600
1,2500
1,2860
1,2880
1,2900
5 669 (2)
800 (1)
11 500 (2)
1,0980
1,3420
17:05:00 VOT
(VOTUM)
10,8000
10,0000
11,2500
11,2500
11,2500(#)
8,17
8,17
(10,4000)
61
-
18 353
197 997
200 (2)
1 373 (1)
27 (1)
11,0000
10,9000
10,8500
11,2500
11,3000
11,3500
540 (1)
328 (1)
800 (1)
9,3600
11,4000
17:05:00 VOX0221
(VOX0221)





(99,0000)
-
-

3 (1)
9 (1)
10 (1)
95,0100
95,0000
94,0000
98,0000
99,0000
99,4000
20 (1)
2 (1)
5 (1)
94,0000
104,0000
17:05:00 VOX0721
(VOX0721)





(98,5000)
-
-

-  (-)
-  (-)
-  (-)


99,7700
100,9900
101,4900
5 (1)
3 (1)
5 (1)
93,5000
103,5000
17:05:00 VOX
(VOXEL)
26,1000
25,6000
27,5000
26,0000
26,0000(#)
0,00
0,00
(26,0000)
48
-
5 111
135 252
75 (1)
500 (1)
454 (3)
25,9000
25,8000
25,7000
26,0000
26,8000
27,0000
21 (1)
10 (1)
119 (2)
23,4000
28,6000
17:05:00 VRG
(VRG)
1,9300
1,9220
1,9960
1,9900
1,9900(#)
2,58
2,58
(1,9400)
166
-
634 483
1 254 867
1 000 (1)
11 500 (2)
4 140 (3)
1,9620
1,9600
1,9500
1,9900
1,9920
2,0000
9 489 (4)
10 878 (1)
20 131 (10)
1,7460
2,1300
17:05:00 VTG0521
(VTG0521)
99,1900
99,1900
99,1900
99,1900
0,19

(99,0000)
1
-
2
198
21 (2)
10 (1)
6 (1)
99,0000
98,2000
95,0000
99,3600
99,3700
99,3800
1 (1)
2 (1)
6 (1)
94,0000
104,0000
17:05:00 VTG0721
(VTG0721)





(100,0000)
-
-

-  (-)
-  (-)
-  (-)




-  (-)
-  (-)
-  (-)

17:05:00 VTG1022
(VTG1022)





(97,0000)
-
-

3 (1)
3 (1)
-  (-)
92,1100
92,1000
100,0000
100,1900
100,2000
5 (1)
4 (1)
92 (1)
92,0000
102,0000