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 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
09:00:00 WS0428
(WS0428)





(104,2000)
-
-

220 (1)
14 (1)
-  (-)
104,8000
102,2100
105,5000
106,3000
106,9900
1 (1)
220 (1)
20 (1)
99,2000
109,2000
09:00:00 WS0429




(134,4000)
-
-

110 (1)
20 (1)
-  (-)
132,8000
130,9100
134,3000
134,4900
110 (1)
14 (2)
-  (-)
129,4000
139,4000
09:00:00 WS0437




(125,8000)
-
-

100 (1)
-  (-)
-  (-)
100,0000



-  (-)
-  (-)
-  (-)
120,8000
130,8000
09:00:00 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
09:00:00 WS0922




(111,4500)
-
-

100 (1)
-  (-)
-  (-)
111,4500

111,8500

100 (1)
-  (-)
-  (-)

09:00:00 WZ0120
(WZ0120)





(100,1500)
-
-

220 (1)
-  (-)
-  (-)
100,2000

100,4000

220 (1)
-  (-)
-  (-)
95,1500
105,1500
09:00:00 WZ0121




(100,7000)
-
-

220 (1)
5 (1)
-  (-)
100,4000
99,8000
100,6900
100,7000
6 (1)
227 (2)
-  (-)

09:00:00 WZ0124




(100,2000)
-
-

12 (2)
220 (1)
20 (1)
99,8300
99,8000
97,1900
100,2000
100,2800
100,5000
223 (2)
10 (1)
10 (1)

09:00:00 WZ0126
(WZ0126)





(99,5000)
-
-

10 (1)
2 (1)
3 (1)
99,0400
99,0300
99,0000
99,4000
99,6500
99,6600
3 (2)
10 (1)
9 (1)
94,5000
104,5000
09:00:00 WZ0524
(WZ0524)





(100,1000)
-
-

10 (1)
2 (1)
220 (1)
99,7900
99,7800
99,7500
100,1500

220 (1)
-  (-)
-  (-)
95,1000
105,1000
09:00:00 WZ0525
(WZ0525)





(99,7500)
-
-

6 (1)
220 (1)
20 (1)
99,6500
99,3000
96,3100
100,0000

220 (1)
-  (-)
-  (-)
94,7500
104,7500
09:00:00 WZ0528
(WZ0528)





(98,4000)
-
-

10 (1)
50 (1)
30 (1)
98,2000
98,0400
98,0300
98,8000
99,6800
220 (1)
10 (1)
-  (-)

09:00:00 WZ1122
(WZ1122)





(100,4500)
-
-

220 (1)
-  (-)
-  (-)
100,1000

100,4800
100,4900
100,5000
10 (1)
10 (1)
220 (1)

10:20:29 WZ1129
(WZ1129)
98,8000
98,8000
98,8000
98,8000
0,20

(98,6000)
1
-
1
99
10 (1)
15 (1)
50 (1)
98,2000
98,1100
98,0200
98,8000

219 (1)
-  (-)
-  (-)

12:43:20 XTP
(XTPL)
115,0000
115,0000
122,0000
122,0000
6,09

(115,0000)
35
-
614
72 637
21 (2)
52 (2)
110 (2)
118,5000
118,0000
116,0000
121,5000
122,0000
122,5000
61 (2)
38 (1)
30 (3)
103,5000
126,5000
09:00:00 XTB
(XTRADEBDM)
3,5000
3,5000
3,5000
3,5000
3,5000(#)
0,00
0,00
(3,5000)
1
-
2
7
75 (1)
382 (1)
450 (1)
3,4100
3,4000
3,3600
3,4900
3,5000
3,5500
2 280 (1)
40 003 (5)
3 000 (1)
3,1500
3,8500
09:00:00 YOL0721
(YOL0721)





(101,5000)
-
-

210 (1)
-  (-)
-  (-)
96,0000



-  (-)
-  (-)
-  (-)
96,5000
106,5000
10:06:27 YOL
(YOLO)
1,6550
1,6550
1,6550
1,6550
-0,30

(1,6600)
1
-
10
17
5 (1)
4 810 (1)
-  (-)
1,6550
1,5600
1,6600
1,8000
1,9600
4 550 (1)
407 (2)
489 (1)
1,4950
1,8250
09:00:00 ZAM1124
(ZAM1124)





(100,0000)
-
-

-  (-)
-  (-)
-  (-)




-  (-)
-  (-)
-  (-)

09:00:00 ZAM1125
(ZAM1125)





(100,0000)
-
-

-  (-)
-  (-)
-  (-)




-  (-)
-  (-)
-  (-)

09:00:00 ZAM1126
(ZAM1126)





(100,0000)
-
-

-  (-)
-  (-)
-  (-)




-  (-)
-  (-)
-  (-)

09:00:00 ZAM1127
(ZAM1127)





(100,0000)
-
-

-  (-)
-  (-)
-  (-)




-  (-)
-  (-)
-  (-)

09:00:00 ZAM1128
(ZAM1128)





(100,0000)
-
-

-  (-)
-  (-)
-  (-)




-  (-)
-  (-)
-  (-)
95,0000
105,0000
09:00:00 ZAM1129
(ZAM1129)





(100,0000)
-
-

-  (-)
-  (-)
-  (-)




-  (-)
-  (-)
-  (-)
95,0000
105,0000
09:00:00 ZAM1130
(ZAM1130)





(100,0000)
-
-

-  (-)
-  (-)
-  (-)




-  (-)
-  (-)
-  (-)
95,0000
105,0000
12:32:30 ZMT
(ZAMET)
0,8700
0,8300
0,8700
0,8450
0,8700(#)
-2,87
0,00
(0,8700)
12
-
20 710
17 299
3 000 (1)
13 320 (3)
1 252 (1)
0,8150
0,8100
0,8000
0,8450
0,8500
0,8600
4 632 (1)
6 211 (2)
13 850 (3)
0,7850
0,9550
12:42:03 ZST
(ZASTAL)



1,6400(#)

13,89
(1,4400)
-
-

50 (1)
2 200 (1)
-  (-)
-1,0000
1,4400
1,6400
1,6500
1,7100
600 (1)
486 (1)
383 (1)
1,3000
1,5800
09:00:00 ZDW1131
(ZDW1131)





(100,0000)
-
-

-  (-)
-  (-)
-  (-)




-  (-)
-  (-)
-  (-)

09:44:18 ZEP
(ZEPAK)
6,7800
6,7600
6,8400
6,7600
6,7800(#)
0,00
0,30
(6,7600)
4
-
3 000
20 312
1 000 (1)
481 (3)
1 030 (2)
6,7800
6,7600
6,7400
6,8200
6,8400
6,8800
148 (1)
500 (1)
800 (2)
6,1000
7,4200
12:31:30 PUE
(ZPUE)
123,0000
123,0000
125,0000
125,0000
123,0000(#)
-0,79
-2,38
(126,0000)
6
-
79
9 865
15 (1)
3 (1)
95 (3)
123,0000
121,0000
120,0000
125,0000
126,0000
130,0000
8 (1)
60 (1)
155 (1)
114,0000
138,0000
08:30:00 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
11:25:47 ZUE
(ZUE)
4,3400
4,3000
4,3400
4,3000
-0,92

(4,3400)
2
-
102
439
2 000 (1)
151 (1)
300 (1)
4,1200
4,0400
3,9200
4,3000
4,3400
4,3600
2 416 (2)
766 (3)
615 (1)
3,9200
4,7600
12:28:29 ZWC
(ZYWIEC)
496,0000
494,0000
496,0000
494,0000
496,0000(#)
-0,40
0,00
(496,0000)
7
-
15
7 436
9 (2)
91 (6)
18 (2)
494,0000
490,0000
488,0000
498,0000
500,0000
505,0000
30 (2)
21 (5)
30 (3)
448,0000
545,0000