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 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 WTN
(WITTCHEN)
14,1000
14,0000
14,1000
14,0000
14,1000(#)
0,00
0,71
(14,0000)
6
-
1 102
15 428
570 (1)
276 (3)
828 (1)
13,8000
13,5000
13,4000
14,0000
14,1000
14,4500
912 (1)
348 (1)
520 (1)
12,6000
15,4000
17:30:00 WMA0224
(WMA0224)





(100,0000)
-
-

-  (-)
-  (-)
-  (-)




-  (-)
-  (-)
-  (-)
96,0000
104,0000
17:30:00 WMA1125
(WMA1125)





(100,0000)
-
-

-  (-)
-  (-)
-  (-)




-  (-)
-  (-)
-  (-)
96,0000
104,0000
17:30:00 WMA1128
(WMA1128)





(100,0000)
-
-

-  (-)
-  (-)
-  (-)




-  (-)
-  (-)
-  (-)
95,0000
105,0000
17:30:00 WMA1223
(WMA1223)





(100,0000)
-
-

-  (-)
-  (-)
-  (-)




-  (-)
-  (-)
-  (-)
95,0000
105,0000
17:30:00 WMA1224
(WMA1224)





(100,0000)
-
-

-  (-)
-  (-)
-  (-)




-  (-)
-  (-)
-  (-)
95,0000
105,0000
17:30:00 WMA1225
(WMA1225)





(100,0000)
-
-

-  (-)
-  (-)
-  (-)




-  (-)
-  (-)
-  (-)
95,0000
105,0000
17:30:00 WMA1226
(WMA1226)





(100,0000)
-
-

-  (-)
-  (-)
-  (-)




-  (-)
-  (-)
-  (-)
95,0000
105,0000
17:30:00 WOJ
(WOJAS)
5,1400
5,1400
5,1400
5,1400
5,1400(#)
0,00
0,00
(5,1400)
1
-
5
26
350 (1)
160 (1)
1 700 (1)
5,0600
5,0000
4,9200
5,1400
5,2000
5,2800
1 565 (2)
280 (2)
640 (2)
4,6300
5,6400
17:30:00 WOP1225
(WOP1225)





(100,0000)
-
-

-  (-)
-  (-)
-  (-)




-  (-)
-  (-)
-  (-)
95,0000
105,0000
17:30:00 WSE
(WORKSERV)
1,0680
0,9960
1,1500
1,0620
1,0620(#)
1,14
1,14
(1,0500)
508
-
983 342
1 032 791
4 982 (1)
3 000 (2)
1 000 (1)
1,0360
1,0300
1,0220
1,0620
1,0680
1,0700
23 613 (5)
1 686 (1)
1 444 (1)
0,9450
1,1540
17:30:00 WS0428
(WS0428)
105,9500
105,9500
105,9500
105,9500
-0,14

(106,1000)
1
-
3 600
381 420
-  (-)
-  (-)
-  (-)


106,1900
106,2000
106,4800
4 (1)
4 (1)
10 (1)
101,9500
109,9500
17:30:00 WS0429




(135,0000)
-
-

-  (-)
-  (-)
-  (-)




-  (-)
-  (-)
-  (-)
131,0000
139,0000
17:30:00 WS0437




(125,8000)
-
-

100 (1)
-  (-)
-  (-)
100,0000



-  (-)
-  (-)
-  (-)
120,8000
130,8000
17:30:00 WS0447
(WS0447)





(126,0000)
-
-

100 (1)
-  (-)
-  (-)
100,0000



-  (-)
-  (-)
-  (-)
122,0000
130,0000
17:30:00 WS0922




(111,7000)
-
-

-  (-)
-  (-)
-  (-)




-  (-)
-  (-)
-  (-)
107,7000
115,7000
17:30:00 WZ0120
(WZ0120)





(100,2000)
-
-

-  (-)
-  (-)
-  (-)


100,2500

4 (1)
-  (-)
-  (-)
96,2000
104,2000
17:30:00 WZ0121




(100,5500)
-
-

5 (1)
-  (-)
-  (-)
99,8000



-  (-)
-  (-)
-  (-)
96,5500
104,5500
17:30:00 WZ0124 100,1500
100,1500
100,1600
100,1500
0,00

(100,1500)
3
-
110
11 018
2 (1)
200 (1)
2 (1)
100,1100
100,1000
99,7600
100,5000

10 (1)
-  (-)
-  (-)
95,1500
105,1500
17:30:00 WZ0126
(WZ0126)
99,2500
99,1000
99,2500
99,1000
-0,05

(99,1500)
2
-
4 800
475 695
5 (1)
2 (1)
10 (1)
99,0400
99,0300
98,2900
99,8500

4 (1)
-  (-)
-  (-)
94,1500
104,1500
17:30:00 WZ0524
(WZ0524)
99,9000
99,9000
99,9000
99,9000
-0,06

(99,9600)
1
-
4 700
469 530
-  (-)
-  (-)
-  (-)




-  (-)
-  (-)
-  (-)
94,9600
104,9600
17:30:00 WZ0525
(WZ0525)
99,4400
99,4400
99,4400
99,4400
-0,05

(99,4900)
1
-
4 700
467 368
-  (-)
-  (-)
-  (-)




-  (-)
-  (-)
-  (-)
94,4900
104,4900
17:30:00 WZ0528
(WZ0528)
98,3000
97,9300
98,3000
97,9300
97,9300(#)
-0,33
-0,33
(98,2500)
3
-
4 805
471 813
30 (1)
5 (1)
1 (1)
97,9200
97,1500
96,3100
98,3200
98,9000
20 (1)
1 (1)
-  (-)
94,1900
102,1900
17:30:00 WZ1122
(WZ1122)





(99,9500)
-
-

-  (-)
-  (-)
-  (-)


100,2900
100,3000
102,0000
10 (1)
40 (1)
99 (1)
94,9500
104,9500
17:30:00 WZ1129
(WZ1129)
97,9000
97,8000
97,9000
97,8000
-0,17

(97,9700)
3
-
4 806
470 037
30 (1)
-  (-)
-  (-)
97,7200

98,1400

11 (1)
-  (-)
-  (-)
92,9700
102,9700
17:30:00 XTP
(XTPL)
109,5000
106,5000
115,5000
112,0000
112,0000(#)
2,28
2,28
(109,5000)
21
-
417
44 821
50 (2)
18 (1)
127 (4)
106,0000
105,5000
105,0000
112,0000
113,5000
114,0000
38 (2)
25 (1)
9 (1)
98,6000
120,0000
17:30:00 XTB
(XTRADEBDM)
3,1800
3,1500
3,1800
3,1500
3,1800(#)
0,00
0,95
(3,1500)
6
-
2 220
6 993
500 (1)
500 (1)
500 (1)
3,1200
3,1100
3,1000
3,2200
3,2300
3,2700
1 183 (2)
875 (1)
735 (2)
2,8400
3,4600
17:30:00 YOL0721
(YOL0721)





(101,5000)
-
-

210 (1)
-  (-)
-  (-)
96,0000



-  (-)
-  (-)
-  (-)
97,5000
105,5000
17:30:00 YOL
(YOLO)





(1,7000)
-
-

15 (1)
4 800 (2)
-  (-)
1,6950
1,6000
1,7000
1,8000
1,8500
4 417 (1)
4 177 (2)
400 (1)
1,5300
1,8700
17:30:00 ZAM1124
(ZAM1124)





(100,0000)
-
-

-  (-)
-  (-)
-  (-)




-  (-)
-  (-)
-  (-)
95,0000
105,0000
17:30:00 ZAM1125
(ZAM1125)





(100,0000)
-
-

-  (-)
-  (-)
-  (-)




-  (-)
-  (-)
-  (-)
95,0000
105,0000
17:30:00 ZAM1126
(ZAM1126)





(100,0000)
-
-

-  (-)
-  (-)
-  (-)




-  (-)
-  (-)
-  (-)
96,0000
104,0000
17:30:00 ZAM1127
(ZAM1127)





(100,0000)
-
-

-  (-)
-  (-)
-  (-)




-  (-)
-  (-)
-  (-)
96,0000
104,0000
17:30:00 ZAM1128
(ZAM1128)





(100,0000)
-
-

-  (-)
-  (-)
-  (-)




-  (-)
-  (-)
-  (-)
95,0000
105,0000
17:30:00 ZAM1129
(ZAM1129)





(100,0000)
-
-

-  (-)
-  (-)
-  (-)




-  (-)
-  (-)
-  (-)
96,0000
104,0000
17:30:00 ZAM1130
(ZAM1130)





(100,0000)
-
-

-  (-)
-  (-)
-  (-)




-  (-)
-  (-)
-  (-)
95,0000
105,0000
17:30:00 ZMT
(ZAMET)
0,8950
0,8950
0,8950
0,8950
-0,56

(0,9000)
2
-
36
32
5 (1)
-  (-)
-  (-)
0,6000

0,8950
0,9000
0,9400
4 914 (1)
15 051 (1)
1 000 (1)
0,8100
0,9900
17:30:00 ZST
(ZASTAL)
2,1200
2,1200
2,1200
2,1200
2,1200(#)
0,00
0,00
(2,1200)
1
-
117
248
164 (1)
100 (1)
333 (1)
2,1200
2,0200
1,9100
2,2000
2,3200
2,7000
397 (1)
160 (1)
500 (1)
1,9100
2,3200
17:30:00 ZDW1131
(ZDW1131)





(100,0000)
-
-

-  (-)
-  (-)
-  (-)




-  (-)
-  (-)
-  (-)
96,0000
104,0000
17:30:00 ZEP
(ZEPAK)
6,9000
6,7200
7,0000
6,9400
6,9400(#)
-0,57
-0,57
(6,9800)
14
-
3 698
25 069
45 (1)
45 (1)
250 (1)
6,8200
6,8000
6,6600
6,9400
6,9600
6,9800
499 (1)
150 (1)
1 000 (1)
6,3000
7,6600
17:30:00 PUE
(ZPUE)
121,0000
121,0000
123,0000
123,0000
121,0000(#)
3,36
1,68
(119,0000)
4
-
46
5 626
85 (2)
64 (1)
60 (2)
120,0000
119,0000
117,0000
124,0000
126,0000
130,0000
61 (1)
4 (1)
3 (1)
108,0000
130,0000
17:30:00 ZRE
(ZREMB)



0,5900(#)

0,00
(0,5900)
-
-

10 000 (1)
1 900 (1)
10 000 (1)
0,5900
0,5800
0,0100
0,5900
0,6200
0,6300
11 878 (3)
5 040 (3)
4 125 (3)
0,5350
0,6450
17:30:00 ZUE
(ZUE)
4,3600
4,3600
4,3600
4,3600
0,00

(4,3600)
1
-
2
9
215 (1)
108 (1)
161 (1)
4,1200
4,1000
4,0400
4,3600
4,4800
4,5000
644 (1)
332 (1)
4 998 (1)
3,9400
4,7800
17:30:00 ZWC
(ZYWIEC)
480,0000
480,0000
480,0000
480,0000
480,0000(#)
-1,64
-1,64
(488,0000)
14
-
109
52 320
20 (2)
130 (6)
16 (2)
478,0000
476,0000
474,0000
488,0000
488,0000
492,0000
146 (5)
144 (5)
2 (1)
440,0000
535,0000