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 BNPPBSK0524 BRS CNT ECH1120 ETFDAX FCDRH21 FGMSU20 FPETZ20 GBK0421 GNB1222 IPL INTLBCO31344 INTLCDR31377 INTLESX28852 INTLJSW32151 INTLNOK00208 INTLPKO30387 INTLTNF25320 INTLW2030775 INTSDBK10520 INTSKGH00711 INTSPKN20024 INTSW2020859 KTY KSW MBHPE10 MVP0622 OW20C211800 OW20G202100 OW20I202100 OW20S201225 OW20T201600 OW20X201400 PEOH204 PIA1126 PRD RCDIEAOPEN RCFL2OIL3 RCFL3COFF2 RCFL3OIL2 RCFL4COPP2 RCFL4TKAG1 RCFL6COFF RCFS1LIGH RCFS3BAYG1 RCFS3OIL2 RCFS4NAG2 RCFS5SUGA RCGBSK0621B RCLEETXAOPEN RCSDGP0421 RCTLOIL0026 RCTSCOCO2 RCTSPLAT05 RDN SGEWT0625 SWK1125 VID0221 WZ0126
ostatnie notowanie: 10.07.2020
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
17:30:00 VID0221
(VID0221)





(100,2000)
-
-

10 (1)
2 (1)
10 (1)
99,5000
99,0100
99,0000
100,5000

11 (2)
-  (-)
-  (-)
95,2000
105,2000
17:30:00 VID1122
(VID1122)





(98,0000)
-
-

50 (1)
4 (1)
9 (1)
97,1000
97,0000
96,5000
98,0000
98,9800
99,0000
51 (1)
6 (1)
7 (1)
93,0000
103,0000
17:30:00 VGO
(VIGOSYS)
550,0000
550,0000
600,0000
595,0000
595,0000(#)
-0,83
-0,83
(600,0000)
125
-
1 711
995 390
47 (8)
17 (3)
16 (4)
580,0000
575,0000
570,0000
595,0000
600,0000
605,0000
41 (1)
156 (12)
10 (1)
540,0000
660,0000
17:30:00 VIN0921
(VIN0921)





(100,0000)
-
-

10 (1)
-  (-)
-  (-)
100,0000



-  (-)
-  (-)
-  (-)
95,0000
105,0000
17:30:00 VIN
(VINDEXUS)
5,5400
5,4000
5,7000
5,7000
5,5400(#)
4,40
1,47
(5,4600)
28
-
9 495
53 115
300 (1)
270 (1)
900 (1)
5,6000
5,5600
5,5000
5,6800
5,7000
5,7200
1 000 (1)
3 167 (2)
800 (1)
4,9200
6,0000
17:30:00 VTL
(VISTAL)
1,4080
1,3620
1,4080
1,3900
1,3900(#)
2,06
2,06
(1,3620)
15
-
7 801
10 764
658 (1)
2 000 (1)
1 000 (1)
1,3640
1,3580
1,3540
1,3900
1,4000
1,4060
929 (1)
1 428 (2)
200 (1)
1,2260
1,4980
17:30:00 VVD
(VIVID)
2,9200
2,6750
2,9200
2,8000
2,8000(#)
-0,36
-0,36
(2,8100)
239
-
212 227
585 611
1 800 (1)
6 050 (2)
26 491 (5)
2,7600
2,7500
2,7400
2,8000
2,8200
2,8300
9 795 (3)
376 (1)
500 (1)
2,5300
3,0900
17:30:00 VOT
(VOTUM)
12,5000
12,4000
12,8000
12,6500
12,6500(#)
0,80
0,80
(12,5500)
88
-
14 824
185 898
55 (1)
322 (1)
165 (1)
12,4000
12,3500
12,3000
12,6500
12,7000
12,8000
156 (2)
1 163 (2)
736 (3)
11,3000
13,8000
17:30:00 VOX0221
(VOX0221)





(100,4500)
-
-

2 (1)
13 (2)
8 (1)
100,1000
100,0000
99,8000
100,2000
100,4500
100,9400
20 (1)
6 (1)
2 (1)
95,4500
105,4500
17:30:00 VOX0721
(VOX0721)





(100,7700)
-
-

2 (1)
3 (1)
-  (-)
100,8000
99,0000


-  (-)
-  (-)
-  (-)

17:30:00 VOX
(VOXEL)
32,0000
31,1000
32,2000
31,4000
-2,48

(32,2000)
18
-
917
28 842
17 (1)
70 (1)
46 (1)
31,4000
31,3000
31,2000
31,7000
32,0000
32,1000
60 (1)
90 (1)
50 (1)
29,0000
35,4000
17:30:00 VRG
(VRG)
2,3850
2,3850
2,6500
2,5350
2,5850(#)
3,89
5,94
(2,4400)
143
-
485 831
1 228 290
377 (2)
200 (1)
400 (1)
2,5000
2,4800
2,4600
2,5300
2,5450
2,5500
14 756 (1)
353 (2)
600 (1)
2,3600
2,8800
17:30:00 VTG0521
(VTG0521)





(100,0000)
-
-

6 (2)
10 (1)
10 (1)
99,7500
99,7000
99,6000
100,4000
100,4400
100,4500
6 (1)
5 (1)
10 (1)

17:30:00 VTG1022
(VTG1022)





(100,2000)
-
-

20 (1)
-  (-)
-  (-)
99,4000

100,2000
100,9500
100,9800
9 (1)
8 (1)
20 (1)

17:30:00 WAB1027
(WAB1027)





(100,0000)
-
-

-  (-)
-  (-)
-  (-)




-  (-)
-  (-)
-  (-)
95,0000
105,0000
17:30:00 WAX
(WADEX)
6,5600
6,5600
6,5600
6,5600
0,00

(6,5600)
1
-
2
13
10 (2)
3 050 (1)
10 (2)
6,4000
6,3200
6,3000
6,5600
6,5800
6,7000
249 (1)
10 (1)
10 (1)
5,9200
7,2000
17:30:00 WAL0925
(WAL0925)





(106,6000)
-
-

-  (-)
-  (-)
-  (-)




-  (-)
-  (-)
-  (-)
101,6000
111,6000
17:30:00 WAL1025




(109,7700)
-
-

-  (-)
-  (-)
-  (-)




-  (-)
-  (-)
-  (-)

17:30:00 WAL1027




(113,5000)
-
-

-  (-)
-  (-)
-  (-)




-  (-)
-  (-)
-  (-)

17:30:00 WXF
(WARIMPEX)
5,6000
5,6000
5,6000
5,6000
0,00

(5,6000)
1
-
2
11
320 (1)
294 (1)
200 (1)
5,1000
5,0200
4,8200
5,6000
5,6400
5,7000
266 (1)
1 000 (1)
300 (1)
5,0400
6,1600
17:30:00 WAS
(WASKO)
1,5400
1,5000
1,5550
1,5400
1,5400(#)
0,65
0,65
(1,5300)
20
-
10 756
16 502
500 (1)
300 (1)
1 101 (1)
1,5150
1,5100
1,5050
1,5450
1,5500
1,5550
2 073 (3)
3 583 (3)
390 (1)
1,3800
1,6800
17:30:00 WAW0321




(100,0000)
-
-

1 (1)
-  (-)
-  (-)
100,0000



-  (-)
-  (-)
-  (-)

17:30:00 WAW0922




(113,5900)
-
-

100 (1)
52 (1)
100 (1)
105,0100
104,0000
102,0000
113,3500
113,3600
113,3700
15 (1)
35 (1)
10 (1)
108,5900
118,5900
17:30:00 WWL
(WAWEL)
580,0000
580,0000
584,0000
584,0000
580,0000(#)
0,69
0,00
(580,0000)
3
-
11
6 404
4 (1)
23 (4)
116 (4)
582,0000
580,0000
578,0000
586,0000
590,0000
592,0000
15 (2)
18 (4)
72 (5)
522,0000
638,0000
17:30:00 WBE1120
(WBE1120)





(100,0000)
-
-

-  (-)
-  (-)
-  (-)


101,0000

5 (1)
-  (-)
-  (-)

17:30:00 WCL1220




(100,5000)
-
-

23 (1)
-  (-)
-  (-)
101,0000



-  (-)
-  (-)
-  (-)

17:30:00 WCL1225




(112,0000)
-
-

-  (-)
-  (-)
-  (-)




-  (-)
-  (-)
-  (-)

17:30:00 WLT
(WIELTON)
5,0000
4,8500
5,0000
4,9500
4,9500(#)
-0,20
-0,20
(4,9600)
105
-
40 145
196 636
35 993 (5)
870 (1)
3 949 (3)
4,9000
4,8900
4,8800
4,9500
4,9700
4,9800
125 (1)
3 800 (4)
199 (1)
4,4650
5,4500
17:30:00 WIK
(WIKANA)
1,8200
1,8100
1,9000
1,9000
-0,52

(1,9100)
6
-
3 516
6 598
256 (1)
4 167 (1)
425 (1)
1,8100
1,8000
1,7600
1,9000
1,9100
1,9900
4 500 (1)
884 (2)
1 200 (2)
1,7200
2,1000
17:30:00 WIS
(WINVEST)



1,3900(#)

1 163,64
(0,1100)
-
-

163 137 (7)
300 (1)
3 500 (1)
-1,0000
1,3900
0,5000
-1,0000
0,0935
0,1100
20 125 (3)
14 999 (1)
190 (1)
0,0935
0,1260
17:30:00 WPL
(WIRTUALNA)
71,8000
70,6000
72,8000
71,0000
71,0000(#)
-1,66
-1,66
(72,2000)
55
-
1 802
129 429
26 (1)
30 (1)
213 (4)
70,6000
69,2000
69,0000
72,6000
72,8000
73,0000
150 (1)
204 (2)
67 (3)
65,0000
79,4000
17:30:00 WTN
(WITTCHEN)
8,1800
8,0800
8,2000
8,0800
8,1800(#)
-1,22
0,00
(8,1800)
19
-
3 842
31 209
2 396 (8)
200 (1)
854 (1)
8,0800
8,0400
8,0200
8,1000
8,2000
8,2400
52 (1)
672 (2)
50 (1)
7,3800
8,9800
17:30:00 WMA0224
(WMA0224)





(100,0000)
-
-

-  (-)
-  (-)
-  (-)




-  (-)
-  (-)
-  (-)

17:30:00 WMA1125
(WMA1125)





(100,0000)
-
-

-  (-)
-  (-)
-  (-)




-  (-)
-  (-)
-  (-)
95,0000
105,0000
17:30:00 WMA1128
(WMA1128)





(100,0000)
-
-

-  (-)
-  (-)
-  (-)




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





(100,0000)
-
-

-  (-)
-  (-)
-  (-)




-  (-)
-  (-)
-  (-)

17:30:00 WMA1224
(WMA1224)





(100,0000)
-
-

-  (-)
-  (-)
-  (-)




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





(100,0000)
-
-

-  (-)
-  (-)
-  (-)




-  (-)
-  (-)
-  (-)

17:30:00 WMA1226
(WMA1226)





(100,0000)
-
-

-  (-)
-  (-)
-  (-)




-  (-)
-  (-)
-  (-)
95,0000
105,0000
17:30:00 WOJ
(WOJAS)
4,4000
4,3400
4,5000
4,5000
4,4000(#)
2,27
0,00
(4,4000)
5
-
643
2 847
307 (1)
681 (1)
5 355 (2)
4,3400
4,3200
4,3000
4,4800
4,5000
4,5200
927 (1)
2 789 (2)
1 000 (1)
3,9600
4,8400
17:30:00 GWA19
(WOL1133)





(100,0000)
-
-

-  (-)
-  (-)
-  (-)




-  (-)
-  (-)
-  (-)
95,0000
105,0000
17:30:00 WOP1225
(WOP1225)





(100,0000)
-
-

-  (-)
-  (-)
-  (-)




-  (-)
-  (-)
-  (-)

17:30:00 WSE
(WORKSERV)
0,4705
0,4700
0,6700
0,6700
0,7900(#)
44,24
70,08
(0,4645)
778
-
3 415 606
2 068 402
211 431 (41)
200 (1)
4 335 (1)
-1,0000
1,0000
0,9200
-1,0000
0,6500
0,6680
36 557 (8)
6 800 (2)
3 445 (1)
0,4235
0,6700
17:30:00 WS0428
(WS0428)





(110,8000)
-
-

-  (-)
-  (-)
-  (-)




-  (-)
-  (-)
-  (-)
105,8000
115,8000
17:30:00 WS0429




(137,7000)
-
-

-  (-)
-  (-)
-  (-)




-  (-)
-  (-)
-  (-)
132,7000
142,7000
17:30:00 WS0437




(154,9600)
-
-

55 (2)
-  (-)
-  (-)
100,0000

154,9000

1 (1)
-  (-)
-  (-)
149,9600
159,9600
17:30:00 WS0447
(WS0447)





(150,0000)
-
-

50 (1)
-  (-)
-  (-)
100,0000

150,0000

50 (1)
-  (-)
-  (-)
145,0000
155,0000
17:30:00 WS0922




(112,6000)
-
-

-  (-)
-  (-)
-  (-)




-  (-)
-  (-)
-  (-)
107,6000
117,6000
17:30:00 WZ0121




(100,1000)
-
-

2 (1)
1 000 (1)
-  (-)
100,2000
98,5000
100,3000
101,0100
14 (1)
3 (1)
-  (-)
95,1000
105,1000
17:30:00 WZ0124 100,2500
100,2500
100,2500
100,2500
0,00

(100,2500)
1
-
14
1 404
2 (1)
16 (1)
-  (-)
100,2600
100,2500
100,5000

10 (1)
-  (-)
-  (-)
95,2500
105,2500