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 BNPPBSK0422 BPHFIZBI4 CDL DVL0523 EGS F6MWH20 FENAZ19 FLTBZ19 FPLYZ19 GHE0621 GPW1022 INP INTLBND05595 INTLDOW00380 INTLHSC15685 INTLNOK02501 INTLPKO16956 INTLUSJ16238 INTSCDR24794 INTSKGH17988 INTSPZU24653 IPOGPARPA KZS LKD MDI OAT OW20C202300 OW20K192225 OW20M202200 OW20W191825 OW20X192500 PEO0631 PIA1124 PRF0723 RCBTXAOPEN RCFL2CONG RCFL2RRTL RCFL3DBK RCFL3OPL RCFL4ENIMI RCFL5MSFIN RCFS1SILVE RCFS2OIL1 RCFS3DTE RCFS3SIE RCFS4TOTF RCFS8PLAT RCGSXPP0323 RCRKRU1220 RCTLEAD1 RCTLSBO3 RCTSGASO4 RCTVBAOPEN SCH1129 STL UNT WOP1225
ostatnie notowanie: 15.11.2019
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
17:30:00 WOP1225
(WOP1225)





(100,0000)
-
-

-  (-)
-  (-)
-  (-)




-  (-)
-  (-)
-  (-)
96,0000
104,0000
17:30:00 WSE
(WORKSERV)
0,6030
0,6030
0,6140
0,6130
0,6090(#)
1,66
1,00
(0,6030)
52
-
56 437
34 286
6 082 (1)
904 (1)
5 115 (3)
0,6080
0,6030
0,6020
0,6130
0,6140
0,6170
2 200 (2)
23 (1)
2 000 (2)
0,5430
0,6630
17:30:00 WS0428
(WS0428)
105,0000
105,0000
105,0000
105,0000
0,77

(104,2000)
1
-
1
105
14 (1)
-  (-)
-  (-)
102,2100

105,2900
106,9900
107,0000
10 (1)
20 (1)
100 (1)
99,2000
109,2000
17:30:00 WS0429




(134,4000)
-
-

20 (1)
-  (-)
-  (-)
130,9100

134,4900

14 (2)
-  (-)
-  (-)
130,4000
138,4000
17:30:00 WS0437




(125,8000)
-
-

100 (1)
-  (-)
-  (-)
100,0000



-  (-)
-  (-)
-  (-)
121,8000
129,8000
17:30:00 WS0447
(WS0447)





(126,0000)
-
-

7 (1)
100 (1)
-  (-)
110,0000
100,0000
128,9500
129,0000
132,4900
7 (1)
9 (1)
5 (1)
121,0000
131,0000
17:30:00 WS0922 111,6500
111,6500
111,6500
111,6500
0,18

(111,4500)
1
-
2
223
-  (-)
-  (-)
-  (-)




-  (-)
-  (-)
-  (-)
106,4500
116,4500
17:30:00 WZ0120
(WZ0120)





(100,1500)
-
-

-  (-)
-  (-)
-  (-)




-  (-)
-  (-)
-  (-)
95,1500
105,1500
17:30:00 WZ0121




(100,7000)
-
-

5 (1)
-  (-)
-  (-)
99,8000

100,6800
100,6900
10 (1)
6 (1)
-  (-)
96,7000
104,7000
17:30:00 WZ0124




(100,2000)
-
-

20 (1)
-  (-)
-  (-)
97,1900

100,0000
100,2000
100,2800
6 (1)
3 (1)
10 (1)
95,2000
105,2000
17:30:00 WZ0126
(WZ0126)
99,1100
99,1100
99,2000
99,2000
-0,30

(99,5000)
4
-
7
694
30 (1)
3 (1)
10 (1)
99,0100
99,0000
98,9100
99,6600
99,6800
99,8500
19 (2)
30 (2)
4 (1)
95,2000
103,2000
17:30:00 WZ0524
(WZ0524)





(100,1000)
-
-

20 (1)
-  (-)
-  (-)
97,0100



-  (-)
-  (-)
-  (-)
95,1000
105,1000
17:30:00 WZ0525
(WZ0525)





(99,7500)
-
-

6 (1)
20 (1)
-  (-)
99,6500
96,3100


-  (-)
-  (-)
-  (-)
94,7500
104,7500
17:30:00 WZ0528
(WZ0528)





(98,8000)
-
-

10 (1)
30 (1)
21 (1)
98,1000
98,0300
98,0100
99,6800

10 (1)
-  (-)
-  (-)
93,8000
103,8000
17:30:00 WZ1122
(WZ1122)





(100,4500)
-
-

-  (-)
-  (-)
-  (-)


100,4800
100,4900
102,0000
30 (1)
10 (1)
99 (1)
95,4500
105,4500
17:30:00 WZ1129
(WZ1129)





(98,8000)
-
-

20 (1)
40 (1)
15 (1)
98,0200
98,0100
98,0000


-  (-)
-  (-)
-  (-)
94,8000
102,8000
17:30:00 XTP
(XTPL)
121,5000
117,0000
121,5000
121,0000
121,5000(#)
3,86
4,29
(116,5000)
20
-
371
44 271
25 (1)
71 (1)
112 (5)
117,0000
116,5000
115,0000
120,0000
121,0000
122,0000
14 (1)
43 (2)
26 (1)
105,0000
128,0000
17:30:00 XTB
(XTRADEBDM)
3,4500
3,4200
3,5000
3,5000
3,5000(#)
0,00
0,00
(3,5000)
6
-
833
2 857
120 (1)
75 (1)
382 (1)
3,4200
3,4100
3,4000
3,5000
3,5500
3,7000
49 522 (4)
3 000 (1)
100 (1)
3,1500
3,8500
17:30:00 YOL0721
(YOL0721)





(101,5000)
-
-

210 (1)
-  (-)
-  (-)
96,0000



-  (-)
-  (-)
-  (-)

17:30:00 YOL
(YOLO)
1,6550
1,5600
1,6550
1,5600
-6,02

(1,6600)
2
-
78
123
4 810 (1)
-  (-)
-  (-)
1,5600

1,6600
1,8000
1,9600
4 520 (1)
407 (2)
489 (1)
1,4950
1,8250
17:30:00 ZAM1124
(ZAM1124)





(100,0000)
-
-

-  (-)
-  (-)
-  (-)




-  (-)
-  (-)
-  (-)
96,0000
104,0000
17:30:00 ZAM1125
(ZAM1125)





(100,0000)
-
-

-  (-)
-  (-)
-  (-)




-  (-)
-  (-)
-  (-)
96,0000
104,0000
17:30:00 ZAM1126
(ZAM1126)





(100,0000)
-
-

-  (-)
-  (-)
-  (-)




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





(100,0000)
-
-

-  (-)
-  (-)
-  (-)




-  (-)
-  (-)
-  (-)
95,0000
105,0000
17:30:00 ZAM1128
(ZAM1128)





(100,0000)
-
-

-  (-)
-  (-)
-  (-)




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





(100,0000)
-
-

-  (-)
-  (-)
-  (-)




-  (-)
-  (-)
-  (-)
95,0000
105,0000
17:30:00 ZAM1130
(ZAM1130)





(100,0000)
-
-

-  (-)
-  (-)
-  (-)




-  (-)
-  (-)
-  (-)
96,0000
104,0000
17:30:00 ZMT
(ZAMET)
0,8800
0,8350
0,8800
0,8400
0,9000(#)
-0,59
6,51
(0,8450)
14
-
34 253
28 760
18 200 (3)
40 000 (4)
1 222 (1)
0,8350
0,8300
0,8200
0,8450
0,8500
0,8700
5 000 (1)
8 800 (2)
5 417 (1)
0,7650
0,9250
17:30:00 ZST
(ZASTAL)
1,6400
1,5000
1,6400
1,5000
1,5000(#)
4,17
4,17
(1,4400)
2
-
19
30
-  (-)
-  (-)
-  (-)


1,5000
1,6400
1,6500
85 (1)
591 (1)
486 (1)
1,3000
1,5800
17:30:00 ZDW1131
(ZDW1131)





(100,0000)
-
-

-  (-)
-  (-)
-  (-)




-  (-)
-  (-)
-  (-)
96,0000
104,0000
17:30:00 ZEP
(ZEPAK)
7,0800
7,0800
7,4200
7,3400
7,3400(#)
7,00
7,00
(6,8600)
140
-
71 021
520 428
3 276 (1)
1 000 (1)
1 795 (1)
7,3400
7,3000
7,2800
7,3800
7,4000
7,4200
5 820 (4)
5 009 (3)
4 700 (2)
6,1800
7,5400
17:30:00 PUE
(ZPUE)
121,0000
120,0000
122,0000
122,0000
121,0000(#)
-0,81
-1,63
(123,0000)
16
-
305
36 651
14 (2)
13 (2)
25 (3)
120,0000
119,0000
118,0000
122,0000
132,0000
134,0000
100 (2)
5 (1)
100 (1)
111,0000
135,0000
17:30:00 ZRE
(ZREMB)





(0,5900)
-
-

10 000 (1)
11 900 (2)
470 (1)
0,5850
0,5800
0,5300
0,6000
0,6200
0,6300
420 (1)
5 540 (4)
4 125 (3)
0,5350
0,6450
17:30:00 ZUE
(ZUE)
4,3400
4,3400
4,3400
4,3400
0,00

(4,3400)
1
-
2
9
151 (1)
300 (1)
-  (-)
4,0400
3,9200
4,3400
4,3600
4,4000
365 (2)
615 (1)
200 (1)
3,9200
4,7600
17:30:00 ZWC
(ZYWIEC)
498,0000
496,0000
500,0000
498,0000
498,0000(#)
0,00
0,00
(498,0000)
13
-
64
31 864
7 (1)
386 (3)
2 (1)
496,0000
494,0000
492,0000
498,0000
500,0000
505,0000
21 (1)
32 (6)
65 (3)
450,0000
545,0000