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 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
15:51:11 VVD0520
(VVD0520)
93,0000
91,0000
93,0000
91,0000
1,22

(89,9000)
8
-
151
13 792
13 (1)
1 (1)
2 (1)
90,0000
85,0000
82,3000
91,0000
93,5000
95,0000
50 (1)
13 (1)
30 (3)
79,9000
99,9000
09:00:00 WAB1027
(WAB1027)





(100,0000)
-
-

-  (-)
-  (-)
-  (-)




-  (-)
-  (-)
-  (-)
98,0000
102,0000
15:13:57 WAX
(WADEX)
6,5000
6,5000
6,9400
6,7600
4,00

(6,5000)
19
-
9 909
66 009
20 (1)
1 145 (1)
100 (1)
6,6600
6,6200
6,5400
6,7400
6,9800
7,0000
1 000 (1)
20 (1)
46 (1)
5,8600
7,1400
09:00:00 WAL0925
(WAL0925)





(106,6000)
-
-

-  (-)
-  (-)
-  (-)




-  (-)
-  (-)
-  (-)
101,6000
111,6000
09:00:00 WAL1025




(109,7700)
-
-

-  (-)
-  (-)
-  (-)




-  (-)
-  (-)
-  (-)
104,7700
114,7700
09:00:00 WAL1027




(113,5000)
-
-

-  (-)
-  (-)
-  (-)


118,0000

57 (1)
-  (-)
-  (-)
111,5000
115,5000
13:25:56 WXF
(WARIMPEX)
5,2600
4,7400
5,3000
5,2400
5,3000(#)
0,00
1,15
(5,2400)
4
-
1 340
6 833
5 000 (1)
500 (1)
5 000 (1)
5,2400
4,8600
4,8200
5,4000
5,4400
5,6400
130 (1)
5 000 (1)
1 (1)
4,7200
5,7600
15:52:07 WAS
(WASKO)
0,9440
0,9000
0,9600
0,9580
0,9440(#)
0,00
-1,46
(0,9580)
50
-
43 379
40 757
150 (1)
500 (1)
4 000 (1)
0,9400
0,9260
0,9220
0,9580
0,9600
0,9700
6 281 (2)
108 723 (3)
2 680 (2)
0,8640
1,0500
09:00:00 WAW0321




(100,0000)
-
-

2 (1)
-  (-)
-  (-)
101,0000



-  (-)
-  (-)
-  (-)
98,0000
102,0000
09:00:00 WAW0922




(111,9900)
-
-

106 (2)
-  (-)
-  (-)
100,0000

112,4000
113,0000
113,8900
60 (1)
150 (1)
6 (1)
106,9900
116,9900
16:40:17 WWL
(WAWEL)
602,0000
596,0000
602,0000
596,0000
602,0000(#)
2,05
3,08
(584,0000)
12
-
26
15 530
5 (2)
52 (2)
9 (4)
596,0000
590,0000
586,0000
598,0000
600,0000
604,0000
11 (1)
76 (2)
41 (1)
526,0000
642,0000
09:00:00 WBE1120
(WBE1120)





(100,0500)
-
-

-  (-)
-  (-)
-  (-)


101,0000

5 (1)
-  (-)
-  (-)
95,0500
105,0500
09:00:00 WCL1220




(100,5000)
-
-

-  (-)
-  (-)
-  (-)




-  (-)
-  (-)
-  (-)
95,5000
105,5000
09:00:00 WCL1225




(112,0000)
-
-

-  (-)
-  (-)
-  (-)




-  (-)
-  (-)
-  (-)
107,0000
117,0000
16:41:42 WLT
(WIELTON)
3,5100
3,4500
3,7500
3,5100
3,5100(#)
-2,23
-2,23
(3,5900)
301
-
209 137
742 822
600 (1)
460 (1)
1 695 (3)
3,4900
3,4750
3,4700
3,5100
3,5600
3,5650
1 890 (2)
500 (1)
2 000 (1)
3,2350
3,9450
14:41:11 WIK
(WIKANA)
1,2900
1,2900
1,3900
1,3100
1,3900(#)
-5,76
0,00
(1,3900)
4
-
6 161
7 973
7 885 (3)
948 (2)
42 (1)
1,2100
1,2000
0,9000
1,3100
1,4000
1,5000
5 900 (1)
1 621 (1)
7 925 (2)
1,2600
1,5200
15:30:00 WIS
(WINVEST)
0,0600
0,0600
0,0600
0,0600
0,0600(#)
-14,29
-14,29
(0,0700)
2
-
1 600
96
100 900 (2)
1 000 (1)
11 111 (1)
0,0600
0,0570
0,0540
0,0790
0,0800
0,0850
12 633 (1)
35 212 (2)
16 800 (1)
0,0490
0,0910
16:42:02 WPL
(WIRTUALNA)
55,0000
55,0000
55,8000
55,8000
55,0000(#)
1,82
0,37
(54,8000)
117
-
7 375
410 983
419 (7)
714 (7)
632 (6)
55,6000
55,4000
55,2000
55,8000
56,0000
56,4000
139 (2)
247 (5)
100 (1)
49,4000
60,2000
16:42:55 WTN
(WITTCHEN)
6,2800
6,1000
6,2800
6,1400
6,2800(#)
0,66
2,95
(6,1000)
72
-
23 235
143 243
3 740 (6)
1 887 (4)
300 (1)
6,1000
6,0200
6,0000
6,1800
6,2000
6,2200
332 (1)
542 (1)
20 (1)
5,5000
6,7000
09:00:00 WMA0224
(WMA0224)





(100,0000)
-
-

-  (-)
-  (-)
-  (-)




-  (-)
-  (-)
-  (-)
95,0000
105,0000
09:00:00 WMA1125
(WMA1125)





(100,0000)
-
-

-  (-)
-  (-)
-  (-)




-  (-)
-  (-)
-  (-)
98,0000
102,0000
09:00:00 WMA1128
(WMA1128)





(100,0000)
-
-

-  (-)
-  (-)
-  (-)




-  (-)
-  (-)
-  (-)
98,0000
102,0000
09:00:00 WMA1223
(WMA1223)





(100,0000)
-
-

-  (-)
-  (-)
-  (-)




-  (-)
-  (-)
-  (-)
98,0000
102,0000
09:00:00 WMA1224
(WMA1224)





(100,0000)
-
-

-  (-)
-  (-)
-  (-)




-  (-)
-  (-)
-  (-)
98,0000
102,0000
09:00:00 WMA1225
(WMA1225)





(100,0000)
-
-

-  (-)
-  (-)
-  (-)




-  (-)
-  (-)
-  (-)
95,0000
105,0000
09:00:00 WMA1226
(WMA1226)





(100,0000)
-
-

-  (-)
-  (-)
-  (-)




-  (-)
-  (-)
-  (-)
95,0000
105,0000
15:07:18 WOJ
(WOJAS)
4,1200
4,0000
4,1200
4,1200
4,1200(#)
0,00
0,00
(4,1200)
13
-
2 361
9 562
143 (2)
3 000 (2)
250 (1)
4,0800
4,0000
3,8400
4,1200
4,1600
4,1800
252 (2)
785 (2)
2 000 (1)
3,7200
4,5200
09:00:00 GWA19
(WOL1133)





(100,0000)
-
-

-  (-)
-  (-)
-  (-)




-  (-)
-  (-)
-  (-)
95,0000
105,0000
09:00:00 WOP1225
(WOP1225)





(100,0000)
-
-

-  (-)
-  (-)
-  (-)




-  (-)
-  (-)
-  (-)
95,0000
105,0000
16:29:23 WSE
(WORKSERV)
0,4160
0,3830
0,4390
0,4220
0,3830(#)
1,44
-7,93
(0,4160)
62
-
173 669
73 081
19 732 (1)
2 500 (1)
2 836 (3)
0,4220
0,4210
0,4200
0,4395
0,4400
0,4460
5 000 (1)
22 635 (2)
7 700 (2)
0,3745
0,4575
09:00:00 WS0428
(WS0428)





(107,5000)
-
-

50 (1)
-  (-)
-  (-)
107,3000

108,4000
108,4900
108,8000
45 (1)
11 (1)
50 (1)
102,5000
112,5000
09:00:00 WS0429




(134,0900)
-
-

50 (1)
-  (-)
-  (-)
132,5000

134,1400
135,5000
4 (1)
50 (1)
-  (-)
132,0900
136,0900
09:00:00 WS0437




(126,0100)
-
-

1 (1)
50 (1)
1 (1)
126,0000
100,0000
98,3100


-  (-)
-  (-)
-  (-)
121,0100
131,0100
09:00:00 WS0447
(WS0447)





(130,9900)
-
-

50 (1)
-  (-)
-  (-)
100,0000

137,3000

7 (1)
-  (-)
-  (-)
125,9900
135,9900
09:00:00 WS0922




(111,1000)
-
-

50 (1)
-  (-)
-  (-)
111,3000

112,1000

50 (1)
-  (-)
-  (-)
106,1000
116,1000
10:44:27 WZ0121 99,9500
99,9500
99,9500
99,9500
-0,05

(100,0000)
1
-
20
1 999
150 (2)
1 000 (1)
-  (-)
99,9500
98,5000
100,4500
103,5000
50 (1)
3 (1)
-  (-)
95,0000
105,0000
09:00:00 WZ0124




(99,4000)
-
-

50 (1)
-  (-)
-  (-)
98,9000

99,6800
99,6900
99,7000
30 (1)
30 (1)
50 (1)
97,4000
101,4000
13:17:16 WZ0126
(WZ0126)
97,6500
97,6500
97,6500
97,6500
-0,05

(97,7000)
3
-
658
64 254
50 (1)
10 (1)
-  (-)
96,9000
96,2000
97,6500
97,6800
97,6900
15 (1)
30 (1)
25 (1)
95,7000
99,7000
09:00:00 WZ0524
(WZ0524)





(99,2900)
-
-

50 (1)
-  (-)
-  (-)
98,4000

99,2000

50 (1)
-  (-)
-  (-)
97,2900
101,2900
09:00:00 WZ0525
(WZ0525)





(98,5000)
-
-

50 (1)
-  (-)
-  (-)
97,3000

98,1000

50 (1)
-  (-)
-  (-)
93,5000
103,5000
09:00:00 WZ0528
(WZ0528)





(95,3000)
-
-

4 (1)
9 (1)
5 (1)
95,3000
95,2700
95,2500
96,3700
96,3800
96,3900
13 (1)
13 (1)
13 (1)
93,3000
97,3000
15:21:38 WZ1122
(WZ1122)
99,6000
99,6000
99,6000
99,6000
-0,32

(99,9200)
2
-
53
5 279
2 (1)
50 (1)
-  (-)
99,6000
99,4000
100,0000
1 005,5000
50 (1)
250 (1)
-  (-)
97,9200
101,9200
14:22:59 WZ1129
(WZ1129)
95,4400
95,4400
95,4400
95,4400
0,75

(94,7300)
1
-
2
191
5 (1)
50 (1)
-  (-)
94,5000
94,2000
95,4200
95,4300
95,5000
15 (1)
5 (1)
50 (1)
89,7300
99,7300
16:37:57 XTP
(XTPL)
70,6000
70,6000
77,0000
77,0000
70,6000(#)
4,62
-4,08
(73,6000)
58
-
1 673
125 726
28 (2)
30 (1)
99 (1)
74,0000
73,8000
73,0000
77,0000
77,6000
77,8000
58 (2)
214 (3)
60 (1)
66,4000
80,8000
16:36:28 XTB
(XTRADEBDM)
4,5900
4,5400
4,6300
4,5600
4,5900(#)
-0,65
0,00
(4,5900)
184
-
131 637
603 264
630 (1)
293 (2)
464 (2)
4,5500
4,5400
4,5300
4,5600
4,6000
4,6200
1 241 (2)
3 962 (3)
150 (1)
4,1400
5,0400
09:00:00 YOL0721
(YOL0721)





(96,0000)
-
-

-  (-)
-  (-)
-  (-)


93,0000

120 (2)
-  (-)
-  (-)

09:00:00 YOL
(YOLO)





(0,6100)
-
-

700 (1)
12 500 (1)
120 (1)
0,6100
0,6000
0,5550
0,6500
0,7000
0,8250
11 640 (2)
3 999 (1)
85 (1)
0,5500
0,6700
09:00:00 ZAM1124
(ZAM1124)





(100,0000)
-
-

-  (-)
-  (-)
-  (-)




-  (-)
-  (-)
-  (-)
98,0000
102,0000
09:00:00 ZAM1125
(ZAM1125)





(100,0000)
-
-

-  (-)
-  (-)
-  (-)




-  (-)
-  (-)
-  (-)
95,0000
105,0000
09:00:00 ZAM1126
(ZAM1126)





(100,0000)
-
-

-  (-)
-  (-)
-  (-)




-  (-)
-  (-)
-  (-)
98,0000
102,0000