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 BNPPBSK0422 BPHFIZBI4 CDL DVL0523 EGS F6MWH20 FENAZ19 FLTBZ19 FPLYZ19 GHE0621 GPW1022 INP INTLBND05595 INTLDOW00380 INTLHSC18861 INTLOPL21584 INTLPKO17541 INTLVOW11163 INTSCDR24810 INTSNAG04085 INTSSLV02345 IPP0620 KRI0322 LPP MCP OEX OW20C202500 OW20K192275 OW20M202300 OW20W191875 OW20X192600 PEO1028 PIA1128 PRF1220 RCBWIGZL0423 RCFL2CORN RCFL2SAP1 RCFL3DPW1 RCFL3PEO RCFL4FACC RCFL5MWIG40 RCFS2ADS1 RCFS2PALL1 RCFS3EAD RCFS3SOY RCFS4WHT1 RCGASOOPEN RCGTECBSK0221 RCROPL1220 RCTLENIMI1 RCTLSILV07 RCTSHEN32 RCTWSX5E1021 SCH1131 SUW VTG WS0428
ostatnie notowanie: 14.11.2019
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
07:45:00 VTG
(VANTAGE)





(3,2800)
-
-

-  (-)
-  (-)
-  (-)




-  (-)
-  (-)
-  (-)

10:22:28 VTI
(VENTUREIN)
1,1000
1,1000
1,1000
1,1000
1,1000(#)
0,00
0,00
(1,1000)
2
-
4 175
4 593
340 (1)
7 900 (1)
50 (1)
1,1000
1,0600
0,2000
1,1600
1,7500
1,8000
6 500 (1)
1 501 (1)
1 000 (1)
0,9900
1,2100
09:00:00 VI10622
(VI10622)





(90,0000)
-
-

40 (2)
20 (1)
-  (-)
96,0000
90,0000


-  (-)
-  (-)
-  (-)

09:00:00 VID0221
(VID0221)





(99,9000)
-
-

50 (2)
-  (-)
-  (-)
99,0000

100,5000

5 (1)
-  (-)
-  (-)
94,9000
104,9000
09:00:00 VID0621
(VID0621)





(100,8000)
-
-

30 (1)
-  (-)
-  (-)
99,0000

101,0000
101,9900
55 (2)
4 (1)
-  (-)
95,8000
105,8000
09:00:00 VID0622
(VID0622)





(99,7500)
-
-

50 (1)
30 (1)
-  (-)
99,1000
98,5000
100,4900
100,5000
10 (1)
21 (2)
-  (-)

11:19:12 VGO
(VIGOSYS)
350,0000
340,0000
352,0000
350,0000
350,0000(#)
0,57
0,57
(348,0000)
20
-
338
115 838
10 (1)
69 (2)
60 (1)
342,0000
340,0000
334,0000
350,0000
352,0000
354,0000
129 (1)
5 (1)
4 (1)
314,0000
382,0000
09:00:00 VIN0921
(VIN0921)





(100,0000)
-
-

10 (1)
-  (-)
-  (-)
100,0000



-  (-)
-  (-)
-  (-)
95,0000
105,0000
09:58:17 VIN
(VINDEXUS)
8,1000
8,1000
8,1600
8,1400
0,49

(8,1000)
5
-
1 230
10 011
775 (2)
242 (1)
1 000 (1)
8,1400
7,9200
7,9000
8,1600
8,2000
8,2600
450 (1)
1 000 (1)
395 (1)
7,3000
8,9000
11:28:28 VTL
(VISTAL)
1,8200
1,7150
1,8200
1,7800
1,8200(#)
-2,20
0,00
(1,8200)
31
-
18 662
32 406
302 (1)
635 (1)
5 000 (2)
1,7200
1,7150
1,7100
1,7800
1,7850
1,7900
749 (1)
288 (1)
298 (1)
1,6400
2,0000
11:22:47 VVD
(VIVID)
1,1220
1,1220
1,1680
1,1620
1,1220(#)
3,75
0,18
(1,1200)
15
-
14 843
17 056
890 (1)
180 (1)
1 000 (1)
1,1600
1,1520
1,1500
1,1700
1,1800
1,1860
1 900 (2)
600 (1)
976 (2)
1,0080
1,2320
09:00:00 VOT
(VOTUM)





(11,5000)
-
-

675 (1)
607 (3)
2 147 (1)
11,2500
11,0000
10,9000
11,6500
11,7000
11,8000
128 (1)
505 (1)
829 (3)
10,3500
12,6500
09:00:00 VOX0221
(VOX0221)





(102,5000)
-
-

10 (1)
10 (1)
10 (1)
101,5000
101,0000
100,0000
102,5700
102,9000
103,0000
20 (1)
11 (1)
10 (1)
97,5000
107,5000
09:00:00 VOX0721
(VOX0721)





(101,9900)
-
-

5 (1)
3 (1)
15 (1)
101,0100
101,0000
100,0200
103,1800
103,1900
103,7700
2 (1)
3 (1)
10 (1)

09:00:00 VOX
(VOXEL)





(31,4000)
-
-

10 (1)
20 (1)
100 (1)
31,2000
31,1000
31,0000
31,4000
31,6000
31,7000
18 (2)
20 (1)
173 (1)
28,3000
34,5000
11:25:20 VRG
(VRG)
3,9300
3,9300
3,9550
3,9300
3,9300(#)
0,13
0,13
(3,9250)
32
-
33 942
133 769
703 (1)
950 (1)
5 700 (2)
3,9250
3,9050
3,9000
3,9300
3,9500
3,9550
1 200 (1)
4 990 (4)
5 079 (1)
3,5350
4,3150
10:40:27 VTG0520
(VTG0520)
100,0000
100,0000
100,0000
100,0000
0,00

(100,0000)
5
-
263
26 300
31 (1)
-  (-)
-  (-)
99,8800

100,0000
100,4500
100,4700
50 (1)
38 (1)
24 (1)

09:00:00 VTG0521
(VTG0521)





(99,9500)
-
-

10 (1)
-  (-)
-  (-)
99,4700

99,9500
100,0000
100,2900
2 (1)
26 (1)
10 (1)

09:00:00 VTG0721
(VTG0721)





(100,4700)
-
-

8 (1)
20 (1)
10 (1)
99,4800
99,4700
99,0000
100,4700
100,5000
100,6700
20 (1)
10 (1)
4 (1)
95,4700
105,4700
09:00:00 VTG1022
(VTG1022)





(101,6800)
-
-

8 (1)
-  (-)
-  (-)
100,0000

101,6800

174 (1)
-  (-)
-  (-)

09:53:18 VVD0520
(VVD0520)
68,0000
68,0000
68,0000
68,0000
0,00

(68,0000)
1
-
2
136
4 (1)
50 (1)
10 (1)
66,0000
62,0000
50,0000
68,0000
69,9900
70,0000
8 (1)
2 (1)
6 (1)
53,0000
83,0000
09:00:00 WAB1027
(WAB1027)





(100,0000)
-
-

-  (-)
-  (-)
-  (-)




-  (-)
-  (-)
-  (-)

09:00:00 WAX
(WADEX)





(6,6200)
-
-

20 (2)
150 (1)
1 155 (1)
6,6200
6,5800
6,5600
6,8000
6,8600
6,8800
10 (1)
10 (1)
1 100 (1)
5,9600
7,2800
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)
-
-

-  (-)
-  (-)
-  (-)




-  (-)
-  (-)
-  (-)

09:00:00 WXF
(WARIMPEX)





(6,3400)
-
-

4 272 (1)
5 500 (2)
218 (1)
6,3400
6,3200
6,2200
6,5600
6,8000
6,8600
5 500 (2)
10 (1)
235 (1)
5,7200
6,9600
09:17:43 WAS
(WASKO)
1,2550
1,2550
1,2550
1,2550
1,2550(#)
0,00
0,00
(1,2550)
1
-
10
13
936 (2)
1 400 (2)
4 680 (3)
1,2100
1,2050
1,2000
1,2550
1,2600
1,2700
890 (1)
3 100 (2)
1 669 (2)
1,1300
1,3800
09:00:00 WAW0321




(100,0000)
-
-

1 (1)
3 (1)
-  (-)
-1,0000
104,0000


-  (-)
-  (-)
-  (-)
95,0000
105,0000
09:00:00 WAW0922




(113,9000)
-
-

3 (1)
4 (1)
100 (1)
108,0000
105,5000
105,0000
113,9800
113,9900
114,0000
100 (1)
9 (1)
17 (1)
108,9000
118,9000
09:00:00 WWL
(WAWEL)





(616,0000)
-
-

2 (1)
9 (1)
97 (5)
614,0000
612,0000
610,0000
620,0000
622,0000
624,0000
2 (1)
7 (2)
4 (1)
556,0000
676,0000
09:00:00 WBE1120
(WBE1120)





(100,0000)
-
-

-  (-)
-  (-)
-  (-)




-  (-)
-  (-)
-  (-)

09:00:00 WCL1220




(105,5000)
-
-

-  (-)
-  (-)
-  (-)




-  (-)
-  (-)
-  (-)
100,5000
110,5000
09:00:00 WCL1225




(114,0000)
-
-

-  (-)
-  (-)
-  (-)




-  (-)
-  (-)
-  (-)

11:28:48 WLT
(WIELTON)
7,0800
7,0600
7,0800
7,0700
-0,28

(7,0900)
7
-
1 380
9 768
500 (2)
299 (1)
1 142 (2)
7,0200
7,0100
7,0000
7,0700
7,0800
7,0900
983 (1)
402 (2)
911 (1)
6,3900
7,7900
09:00:00 WIK
(WIKANA)





(1,0900)
-
-

469 (1)
550 (1)
580 (1)
1,0400
1,0300
1,0200
1,0900
1,1000
1,1200
1 295 (3)
10 525 (5)
305 (1)
0,9850
1,1900
07:45:00 WLB
(WILBO)





(0,2400)
-
-

-  (-)
-  (-)
-  (-)




-  (-)
-  (-)
-  (-)

11:30:00 WIS
(WINVEST)
0,0520
0,0520
0,0520
0,0520
0,0520(#)
1,96
1,96
(0,0510)
2
-
15
1
3 496 (1)
15 000 (2)
2 172 (1)
0,0520
0,0360
0,0300
0,8800
0,8900
0,9000
11 710 (3)
21 (1)
437 (1)
0,0360
0,0660
11:05:44 WPL
(WIRTUALNA)
65,6000
64,4000
65,6000
64,4000
65,6000(#)
-1,83
0,00
(65,6000)
5
-
70
4 558
160 (2)
130 (2)
140 (2)
64,4000
64,2000
64,0000
64,8000
65,0000
65,2000
36 (1)
122 (3)
250 (1)
59,2000
72,0000
10:19:15 WTN
(WITTCHEN)
13,9000
13,3000
13,9000
13,3000
13,9000(#)
-3,97
0,36
(13,8500)
6
-
722
9 678
148 (1)
78 (1)
160 (2)
13,4000
13,3500
13,3000
13,6000
13,9000
14,1000
555 (1)
575 (2)
315 (1)
12,5000
15,2000
09:00:00 WMA0224
(WMA0224)





(100,0000)
-
-

-  (-)
-  (-)
-  (-)




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





(100,0000)
-
-

-  (-)
-  (-)
-  (-)




-  (-)
-  (-)
-  (-)

09:00:00 WMA1128
(WMA1128)





(100,0000)
-
-

-  (-)
-  (-)
-  (-)




-  (-)
-  (-)
-  (-)

09:00:00 WMA1223
(WMA1223)





(100,0000)
-
-

-  (-)
-  (-)
-  (-)




-  (-)
-  (-)
-  (-)

09:00:00 WMA1224
(WMA1224)





(100,0000)
-
-

-  (-)
-  (-)
-  (-)




-  (-)
-  (-)
-  (-)
95,0000
105,0000
09:00:00 WMA1225
(WMA1225)





(100,0000)
-
-

-  (-)
-  (-)
-  (-)




-  (-)
-  (-)
-  (-)

09:00:00 WMA1226
(WMA1226)





(100,0000)
-
-

-  (-)
-  (-)
-  (-)




-  (-)
-  (-)
-  (-)
95,0000
105,0000
09:00:00 WOJ
(WOJAS)
5,0000
5,0000
5,0000
5,0000
5,0000(#)
0,00
0,00
(5,0000)
1
-
5
25
227 (2)
456 (1)
307 (1)
4,9500
4,8300
4,8200
5,0000
5,0200
5,1600
211 (1)
1 500 (1)
306 (3)
4,5000
5,5000
09:00:00 WOP1225
(WOP1225)





(100,0000)
-
-

-  (-)
-  (-)
-  (-)




-  (-)
-  (-)
-  (-)
95,0000
105,0000
11:35:03 WSE
(WORKSERV)
0,6240
0,5900
0,6250
0,6200
-0,80

(0,6250)
107
-
234 869
142 525
2 952 (1)
2 000 (1)
2 630 (1)
0,6120
0,6060
0,6050
0,6200
0,6230
0,6240
4 528 (2)
1 000 (1)
2 367 (1)
0,5630
0,6870