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 ASE BNPPBSK0323 BRS CPD DS1029 ENG FACPU20 FEUHZ20 FMBKZ20 FTPEM20 GNB0124 HEL INTLADS13086 INTLDNP23457 INTLKGH29397 INTLPKO29405 INTLW2028621 INTSBND25130 INTSEUD22194 INTSNKX27094 INTSPZU26849 INTSW2028472 KST LCC1020 MBHPE17 MVP1222 OW20C211700 OW20D202125 OW20E202450 OW20I202300 OW20P201450 OW20Q201100 OW20R202050 PAT PGE0529 PL11130 PS0424 RCEWIGEX0721 RCFL2SILVE RCFL3GASO RCFL3SOY RCFL4RDGB RCFL6COFF2 RCFS1GOLD RCFS3BMW RCFS3PALL1 RCFS4PALL4 RCFS6COPP1 RCGBSK0621B RCGZEBSH1120 RCRTPE1220 RCTSCOFF2 ROB0723 SIE1132 TOW VTG0521 ZAM1124
ostatnie notowanie: 03.04.2020
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
13:11:50 TOW
(TOWERINV)
16,1000
16,1000
16,2000
16,2000
-0,61

(16,3000)
3
-
719
11 590
250 (2)
542 (1)
530 (1)
15,1000
14,9000
14,3000
17,7000
17,9000
18,0000
393 (1)
346 (1)
273 (2)
14,7000
17,9000
12:32:03 TOA
(TOYA)
4,0000
4,0000
4,0600
4,0000
2,04

(3,9200)
6
-
2 473
9 902
50 (1)
50 (1)
50 (1)
3,9400
3,9200
3,9000
4,0000
4,0200
4,0400
599 (1)
490 (1)
50 (1)
3,5300
4,3100
13:18:49 TRK
(TRAKCJA)
1,1580
1,1280
1,1780
1,1560
1,1580(#)
-1,03
-0,86
(1,1680)
40
-
31 669
36 444
173 (1)
1 807 (2)
2 502 (3)
1,1560
1,1400
1,1300
1,1700
1,1760
1,1780
1 740 (3)
1 448 (1)
2 000 (1)
1,0520
1,2840
12:21:45 TRN
(TRANSPOL)
2,6900
2,5100
2,6900
2,5100
2,5100(#)
0,40
0,40
(2,5000)
5
-
4 030
10 116
5 570 (2)
2 000 (1)
500 (1)
2,4100
2,4000
2,3500
2,5100
2,6100
2,6200
3 654 (2)
595 (1)
465 (1)
2,2500
2,7500
09:00:00 TRIGONPP
(TRIGONPP)





(30,0000)
-
-

100 (1)
39 (1)
1 (1)
29,0100
29,0000
20,0000
31,0000
61,1000
68,0000
35 (1)
100 (1)
260 (1)
27,0000
33,0000
09:00:00 TRIGONPP1
(TRIGONPP1)





(45,5000)
-
-

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

12 (1)
-  (-)
-  (-)
40,9500
50,0500
09:00:00 TRIGONPP2
(TRIGONPP2)





(35,0000)
-
-

31 (1)
-  (-)
-  (-)
32,6000

35,0000
65,0000
3 (1)
8 (1)
-  (-)
31,5000
38,5000
09:00:00 TRIGONPP3
(TRIGONPP3)





(32,0000)
-
-

34 (1)
-  (-)
-  (-)
30,0000

31,5000

32 (1)
-  (-)
-  (-)
28,8000
35,2000
09:00:00 TRIGONPP4
(TRIGONPP4)





(44,0000)
-
-

32 (1)
-  (-)
-  (-)
32,0000

33,5000

30 (1)
-  (-)
-  (-)
39,6000
48,4000
09:00:00 TRIGONPP5
(TRIGONPP5)





(32,0000)
-
-

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

32 (1)
-  (-)
-  (-)
28,8000
35,2000
09:00:00 TRIGONPP6
(TRIGONPP6)





(53,0000)
-
-

70 (1)
40 (1)
1 (1)
28,0100
28,0000
20,0000


-  (-)
-  (-)
-  (-)
47,7000
58,3000
09:00:00 TRIGONPP7
(TRIGONPP7)





(30,0000)
-
-

100 (1)
40 (1)
-  (-)
29,0100
29,0000
31,0000
32,0000
37,0000
40 (1)
36 (1)
281 (1)
27,0000
33,0000
09:00:00 TRIGONPP8
(TRIGONPP8)





(30,0000)
-
-

70 (1)
40 (1)
-  (-)
29,0100
29,0000
31,0000
55,0000
40 (1)
2 080 (1)
-  (-)
27,0000
33,0000
09:00:00 TRI
(TRITON)





(1,7000)
-
-

10 450 (2)
523 (1)
-  (-)
1,7000
1,6500
1,7800
1,8000
1,9400
13 (1)
4 200 (1)
209 (1)
1,5300
1,8700
13:23:33 TEN
(TSGAMES)
300,5000
296,0000
304,0000
302,0000
300,5000(#)
0,67
0,17
(300,0000)
295
-
8 292
2 484 741
22 (3)
100 (1)
164 (6)
301,5000
300,0000
299,0000
302,0000
302,5000
303,0000
250 (4)
112 (3)
266 (2)
270,0000
330,0000
07:45:00 TXM
(TXM)





(0,1000)
-
-

-  (-)
-  (-)
-  (-)




-  (-)
-  (-)
-  (-)
0,0850
0,1150
09:05:00 UCEDGDEERI0724
(UCEDGDEERI0724)





(1 002,0000)
-
-

100 (1)
-  (-)
-  (-)
995,8000



-  (-)
-  (-)
-  (-)

09:05:00 UCEXDGSD3E0824
(UCEXDGSD3E0824)





(963,4000)
-
-

25 (1)
-  (-)
-  (-)
955,6000



-  (-)
-  (-)
-  (-)

09:05:00 UCEXDTEGN0423
(UCEXDTEGN0423)





(807,2000)
-
-

50 (1)
-  (-)
-  (-)
793,0000



-  (-)
-  (-)
-  (-)

09:05:00 UCEXGSXKP0924
(UCEXGSXKP0924)





(970,5000)
-
-

52 (1)
-  (-)
-  (-)
964,1000



-  (-)
-  (-)
-  (-)

09:05:00 UCEXIBEX0421
(UCEXIBEX0421)





(77,2000)
-
-

1 500 (1)
-  (-)
-  (-)
74,6500

75,4000

1 500 (1)
-  (-)
-  (-)

09:08:42 UCEXSX50E0125
(UCEXSX50E0125)





(79,9500)
-
-

2 000 (1)
-  (-)
-  (-)
78,0000



-  (-)
-  (-)
-  (-)

11:58:50 UCEXSX7E0122
(UCEXSX7E0122)





(38,1700)
-
-

1 300 (1)
-  (-)
-  (-)
36,4200



-  (-)
-  (-)
-  (-)

09:39:16 UCXXSD3E1223
(UCXXSD3E1223)





(945,1000)
-
-

406 (1)
-  (-)
-  (-)
938,4000



-  (-)
-  (-)
-  (-)

09:05:00 UCXXSTOXX0323
(UCXXSTOXX0323)





(1 000,0000)
-
-

-  (-)
-  (-)
-  (-)




-  (-)
-  (-)
-  (-)

11:20:30 ULM
(ULMA)
51,0000
48,8000
51,0000
50,0000
-1,96

(51,0000)
3
-
42
2 100
49 (1)
30 (1)
160 (1)
48,8000
48,4000
48,2000
50,0000
50,5000
51,0000
36 (1)
160 (1)
339 (2)
46,0000
56,0000
13:22:23 ULG
(ULTGAMES)
18,5600
17,8000
19,4600
19,4000
18,5600(#)
11,11
6,30
(17,4600)
473
-
93 013
1 759 466
210 (2)
600 (1)
55 (1)
19,3800
19,3600
19,3400
19,4400
19,4600
19,4800
143 (2)
655 (2)
295 (2)
15,7200
19,2000
09:00:00 UNI0222
(UNI0222)





(86,0000)
-
-

250 (2)
-  (-)
-  (-)
88,0000

97,0000
100,9800
101,0000
100 (1)
99 (2)
213 (1)

09:00:00 UNI0621
(UNI0621)





(94,0000)
-
-

200 (1)
-  (-)
-  (-)
94,0000

99,8700
101,1900
20 (1)
47 (1)
-  (-)

12:46:54 UNI
(UNIBEP)
6,8000
6,7800
6,8000
6,8000
6,8000(#)
3,03
3,03
(6,6000)
8
-
531
3 611
40 (1)
13 (2)
1 155 (1)
6,6000
6,5800
6,5600
6,8000
6,8400
6,8800
2 366 (3)
1 120 (1)
1 100 (1)
5,9400
7,2600
11:06:10 UCG
(UNICREDIT)
30,6800
30,6800
30,6800
30,6800
-1,86

(31,2600)
1
-
200
6 136
30 (1)
30 (1)
1 000 (1)
30,3000
30,1000
29,6950
30,5900
40,9000
47,0000
1 000 (1)
35 (1)
80 (1)
28,1350
34,3850
09:00:00 U2K
(UNIMA)





(2,0400)
-
-

100 (1)
3 900 (5)
100 (1)
1,9700
1,9600
1,9500
2,0200
2,0400
2,0800
100 (1)
3 791 (7)
130 (2)
1,8400
2,2400
12:41:42 UNT
(UNIMOT)
19,7800
19,0000
20,3000
19,7000
19,7800(#)
0,51
0,92
(19,6000)
143
-
14 509
285 025
1 (1)
103 (1)
200 (1)
19,8600
19,6000
19,5200
20,1000
20,1500
20,2000
253 (1)
54 (1)
532 (2)
17,6400
21,5500
13:13:44 URS
(URSUS)
0,5310
0,5000
0,5410
0,5190
0,5310(#)
-4,07
-1,85
(0,5410)
88
-
231 998
120 781
2 100 (1)
3 000 (1)
4 697 (2)
0,5110
0,5100
0,5010
0,5200
0,5280
0,5290
12 260 (1)
9 609 (1)
863 (1)
0,4870
0,5950
09:00:00 UST1126
(UST1126)





(100,0000)
-
-

-  (-)
-  (-)
-  (-)




-  (-)
-  (-)
-  (-)
95,0000
105,0000
07:45:00 VTG
(VANTAGE)





(3,2800)
-
-

-  (-)
-  (-)
-  (-)




-  (-)
-  (-)
-  (-)

09:12:18 VTI
(VENTUREIN)
0,7850
0,7850
0,7850
0,7850
0,7850(#)
6,08
6,08
(0,7400)
1
-
5
4
10 650 (1)
1 490 (1)
1 500 (1)
0,7400
0,7200
0,6800
0,7900
0,8000
0,8100
9 500 (1)
2 140 (1)
2 000 (1)
0,6700
0,8100
09:00:00 VI10622
(VI10622)





(100,0000)
-
-

-  (-)
-  (-)
-  (-)


100,0000
102,0000
30 (1)
5 (1)
-  (-)
95,0000
105,0000
09:00:00 VID0221
(VID0221)





(96,0000)
-
-

3 (1)
1 (1)
-  (-)
95,0100
90,0000
96,0000
98,0000
98,8000
168 (1)
10 (1)
16 (1)
91,0000
101,0000
09:00:00 VID1122
(VID1122)





(97,4500)
-
-

-  (-)
-  (-)
-  (-)


97,4500
98,9000
99,9700
70 (1)
2 (1)
10 (1)

12:32:22 VGO
(VIGOSYS)
350,0000
340,0000
350,0000
342,0000
-2,29

(350,0000)
8
-
47
16 364
45 (5)
31 (2)
6 (1)
342,0000
340,0000
334,0000
350,0000
356,0000
358,0000
49 (2)
13 (1)
23 (2)
316,0000
384,0000
09:00:00 VIN0921
(VIN0921)





(100,0000)
-
-

10 (1)
-  (-)
-  (-)
100,0000



-  (-)
-  (-)
-  (-)
95,0000
105,0000
11:07:00 VIN
(VINDEXUS)
5,4000
5,3000
5,4400
5,4400
0,00

(5,4400)
6
-
958
5 179
64 (1)
200 (1)
300 (2)
5,3000
5,2800
5,2600
5,4400
5,4600
5,5000
161 (1)
1 500 (1)
1 000 (1)
4,9000
5,9800
13:13:51 VTL
(VISTAL)
0,9420
0,8820
0,9420
0,9200
0,8820(#)
-1,92
-5,97
(0,9380)
31
-
22 718
20 550
1 000 (1)
1 000 (1)
610 (2)
0,9000
0,8900
0,8800
0,9180
0,9190
0,9200
1 624 (1)
8 300 (1)
1 388 (2)
0,8450
1,0300
13:23:25 VVD
(VIVID)
1,2800
1,1600
1,2840
1,1700
1,1520(#)
-6,40
-7,84
(1,2500)
113
-
166 274
198 838
100 (1)
1 024 (1)
11 000 (2)
1,1640
1,1620
1,1600
1,1700
1,1900
1,2000
1 209 (1)
12 739 (1)
10 000 (2)
1,1260
1,3740
13:06:49 VOT
(VOTUM)
10,2000
10,2000
10,7000
10,6500
10,2000(#)
6,50
2,00
(10,0000)
49
-
6 631
69 767
35 (1)
320 (2)
50 (1)
10,4500
10,4000
10,3500
10,6500
10,7000
10,8000
950 (1)
539 (3)
897 (2)
9,0000
11,0000
09:00:00 VOX0221
(VOX0221)





(99,0000)
-
-

10 (1)
3 (1)
9 (1)
97,0000
96,0100
95,0000
99,0000
99,4000
99,9700
2 (1)
5 (1)
8 (1)
94,0000
104,0000
09:00:00 VOX0721
(VOX0721)





(98,5000)
-
-

10 (1)
-  (-)
-  (-)
98,0000

99,9300
99,9700
100,9900
2 (1)
5 (1)
3 (1)
93,5000
103,5000
13:21:22 VOX
(VOXEL)
26,0000
25,9000
26,0000
25,9000
-0,38

(26,0000)
9
-
951
24 713
407 (2)
20 (1)
300 (1)
25,7000
25,3000
25,2000
25,9000
26,0000
26,2000
119 (1)
240 (1)
15 (1)
23,4000
28,6000
12:50:43 VRG
(VRG)
1,9380
1,9380
1,9600
1,9500
1,9380(#)
0,52
-0,10
(1,9400)
59
-
207 163
403 192
7 301 (1)
950 (1)
3 980 (3)
1,9500
1,9420
1,9400
1,9540
1,9680
1,9700
270 (1)
2 500 (1)
1 070 (1)
1,7460
2,1300