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 INTSDBK10306 INTSJSW32375 INTSPGE26989 INTSW2019893 KCI KRU1220 MBHPE05 MSZ OW20C211500 OW20G202025 OW20I201950 OW20R212100 OW20T201450 OW20X201100 PEO1033 PIA0922 PMA RCDAXAOPEN RCFL2OIL RCFL3COFF RCFL3NAG1 RCFL4COFF2 RCFL4SUGA2 RCFL6COCO RCFS1COPP RCFS3ALV1 RCFS3OIL RCFS4NAG RCFS5SILVE1 RCGBSH10921 RCLCOAOPEN RCSCRAOPEN RCTLNAG6 RCTSCOCO10 RCTSPLAT RCWHTAOPEN SFS SWK1123 UST1126 WS0922
ostatnie notowanie: 07.07.2020
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 UST1126
(UST1126)





(100,0000)
-
-

-  (-)
-  (-)
-  (-)




-  (-)
-  (-)
-  (-)
95,0000
105,0000
17:30:00 VTI
(VENTUREIN)
1,7200
1,6500
1,7200
1,6500
1,7200(#)
-2,94
1,18
(1,7000)
16
-
20 261
34 330
449 (1)
2 865 (1)
3 986 (1)
1,6500
1,6400
1,6100
1,7200
1,7500
1,7600
14 299 (2)
4 300 (1)
1 800 (1)
1,5300
1,8700
17:30:00 VI10622
(VI10622)
99,5000
99,5000
99,5000
99,5000
-0,50

(100,0000)
1
-
2
199
16 (1)
10 (1)
-  (-)
97,1500
97,1000
99,5000
100,0000
102,0000
18 (2)
25 (1)
5 (1)
95,0000
105,0000
17:30:00 VID0221
(VID0221)





(100,2000)
-
-

10 (1)
8 (1)
10 (1)
100,0000
99,5000
99,0000
100,5000

10 (1)
-  (-)
-  (-)
95,2000
105,2000
17:30:00 VID1122
(VID1122)
98,5000
98,0000
98,5000
98,0000
0,00

(98,0000)
13
-
122
11 964
3 (1)
10 (1)
36 (2)
96,1000
96,0600
96,0500
98,0000
98,5000
98,9800
4 (1)
46 (1)
6 (1)
93,0000
103,0000
17:30:00 VGO
(VIGOSYS)
560,0000
550,0000
610,0000
605,0000
605,0000(#)
9,01
9,01
(555,0000)
288
-
3 480
2 023 310
9 (3)
17 (3)
50 (1)
600,0000
595,0000
590,0000
610,0000
620,0000
630,0000
91 (4)
3 (1)
15 (1)
500,0000
610,0000
17:30:00 VIN0921
(VIN0921)





(100,0000)
-
-

10 (1)
-  (-)
-  (-)
100,0000



-  (-)
-  (-)
-  (-)
95,0000
105,0000
17:30:00 VIN
(VINDEXUS)
5,5800
5,3800
5,6000
5,3800
5,3800(#)
-1,47
-1,47
(5,4600)
13
-
4 549
24 963
182 (1)
1 500 (1)
283 (1)
5,3800
5,3600
5,2200
5,5800
5,6000
5,6200
200 (1)
1 500 (1)
540 (2)
4,9200
6,0000
17:30:00 VTL
(VISTAL)
1,3380
1,3380
1,3900
1,3500
-2,88

(1,3900)
15
-
11 412
15 408
1 000 (1)
3 241 (4)
1 181 (1)
1,3420
1,3400
1,3380
1,3900
1,4000
1,4360
918 (1)
5 500 (2)
729 (1)
1,2520
1,5280
17:30:00 VVD
(VIVID)
2,8900
2,7800
2,9600
2,9300
2,9300(#)
6,16
6,16
(2,7600)
450
-
522 793
1 513 717
1 000 (1)
611 (1)
69 (1)
2,9200
2,9100
2,9000
2,9400
2,9600
2,9700
2 000 (2)
10 156 (4)
166 (1)
2,4850
3,0350
17:30:00 VOT
(VOTUM)
12,0000
11,8000
12,0500
12,0000
12,0000(#)
-1,23
-1,23
(12,1500)
27
-
12 164
145 295
8 (1)
239 (1)
500 (1)
11,9000
11,8500
11,7000
12,0000
12,0500
12,1000
1 374 (3)
64 (1)
9 443 (3)
10,9500
13,3500
17:30:00 VOX0221
(VOX0221)





(100,4000)
-
-

2 (1)
13 (2)
8 (1)
100,1000
100,0000
99,8000
100,4500
100,9400
101,0000
11 (1)
2 (1)
5 (1)
95,4000
105,4000
17:30:00 VOX0721
(VOX0721)





(100,7700)
-
-

3 (1)
-  (-)
-  (-)
99,0000



-  (-)
-  (-)
-  (-)
95,7700
105,7700
17:30:00 VOX
(VOXEL)
31,0000
30,9000
32,0000
31,0000
31,0000(#)
0,65
0,65
(30,8000)
43
-
3 519
110 636
22 (1)
20 (1)
20 (1)
31,0000
30,5000
30,2000
31,3000
31,5000
31,9000
12 (1)
20 (1)
120 (2)
27,8000
33,8000
17:30:00 VRG
(VRG)
2,6000
2,4600
2,6300
2,5100
2,5100(#)
-3,46
-3,46
(2,6000)
121
-
80 685
204 618
5 530 (2)
1 100 (2)
5 730 (6)
2,5100
2,5050
2,5000
2,5250
2,5300
2,5450
600 (1)
1 541 (2)
1 000 (1)
2,3400
2,8600
17:30:00 VTG0521
(VTG0521)





(99,9500)
-
-

5 (1)
10 (1)
10 (1)
99,7100
99,7000
99,6000
100,4500
100,4700
100,4800
10 (1)
4 (1)
4 (1)
94,9500
104,9500
17:30:00 VTG1022
(VTG1022)





(100,2000)
-
-

3 (1)
5 (1)
20 (1)
99,8000
99,4300
99,4000
100,2000
100,9500
100,9800
16 (1)
8 (1)
20 (1)
95,2000
105,2000
17:30:00 WAB1027
(WAB1027)





(100,0000)
-
-

-  (-)
-  (-)
-  (-)




-  (-)
-  (-)
-  (-)
95,0000
105,0000
17:30:00 WAX
(WADEX)
6,5000
6,3000
6,5000
6,4600
6,4600(#)
-0,62
-0,62
(6,5000)
9
-
650
4 099
3 050 (1)
110 (2)
100 (1)
6,2600
6,2000
6,0600
6,4600
6,4800
6,5000
483 (1)
329 (2)
1 449 (1)
5,8600
7,1400
17:30:00 WAL0925
(WAL0925)





(106,6000)
-
-

-  (-)
-  (-)
-  (-)




-  (-)
-  (-)
-  (-)

17:30:00 WAL1025




(109,7700)
-
-

-  (-)
-  (-)
-  (-)




-  (-)
-  (-)
-  (-)

17:30:00 WAL1027




(113,5000)
-
-

-  (-)
-  (-)
-  (-)




-  (-)
-  (-)
-  (-)

17:30:00 WXF
(WARIMPEX)





(5,6000)
-
-

360 (1)
320 (1)
294 (1)
5,6000
5,1000
5,0200
5,6400
5,7000
5,8000
1 000 (1)
300 (1)
300 (1)
5,0400
6,1600
17:30:00 WAS
(WASKO)
1,4800
1,4800
1,5100
1,5100
1,5200(#)
1,34
2,01
(1,4900)
10
-
5 493
8 232
7 000 (1)
500 (1)
501 (1)
1,5000
1,4850
1,4700
1,5100
1,5150
1,5200
6 980 (2)
2 000 (1)
100 (1)
1,3450
1,6350
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)
582,0000
580,0000
584,0000
584,0000
582,0000(#)
0,69
0,34
(580,0000)
30
-
206
119 682
1 (1)
1 (1)
4 (1)
584,0000
582,0000
580,0000
586,0000
588,0000
590,0000
38 (3)
16 (4)
64 (5)
522,0000
638,0000
17:30:00 WBE1120
(WBE1120)





(100,0000)
-
-

-  (-)
-  (-)
-  (-)


100,0000
101,0000
10 (1)
5 (1)
-  (-)
95,0000
105,0000
17:30:00 WCL1220




(100,5000)
-
-

23 (1)
-  (-)
-  (-)
101,0000



-  (-)
-  (-)
-  (-)
95,5000
105,5000
17:30:00 WCL1225




(112,0000)
-
-

-  (-)
-  (-)
-  (-)




-  (-)
-  (-)
-  (-)

17:30:00 WLT
(WIELTON)
5,0000
4,8800
5,1600
5,0300
5,0300(#)
0,60
0,60
(5,0000)
214
-
188 668
956 152
1 030 (3)
4 000 (1)
450 (1)
5,0200
4,9800
4,9700
5,0300
5,0900
5,1000
950 (1)
1 100 (1)
1 361 (2)
4,5000
5,5000
17:30:00 WIK
(WIKANA)
1,8300
1,8300
1,9100
1,9100
2,0600(#)
0,00
7,85
(1,9100)
4
-
70
128
377 (1)
4 250 (1)
280 (1)
1,8300
1,8200
1,8100
1,9100
1,9200
1,9900
1 185 (3)
4 117 (1)
1 200 (2)
1,7200
2,1000
17:30:00 WIS
(WINVEST)



1,4900(#)

1 254,55
(0,1100)
-
-

84 342 (2)
3 500 (1)
15 049 (3)
-1,0000
0,5000
0,1500
0,1000
0,1100
0,1120
190 (1)
14 999 (1)
200 (1)
0,0935
0,1260
17:30:00 WPL
(WIRTUALNA)
69,8000
69,0000
70,2000
69,4000
69,4000(#)
-0,86
-0,86
(70,0000)
58
-
40 835
2 828 549
56 (1)
1 000 (1)
116 (3)
69,4000
69,2000
69,0000
70,2000
70,4000
71,0000
1 441 (1)
214 (1)
29 (2)
63,0000
77,0000
17:30:00 WTN
(WITTCHEN)
8,5000
7,7400
8,5000
8,4600
8,5000(#)
-0,47
0,00
(8,5000)
54
-
13 586
110 705
400 (1)
10 244 (3)
300 (1)
8,3600
8,2600
8,2200
8,4400
8,4600
8,4800
200 (1)
170 (2)
1 859 (2)
7,6600
9,3400
17:30:00 WMA0224
(WMA0224)





(100,0000)
-
-

-  (-)
-  (-)
-  (-)




-  (-)
-  (-)
-  (-)
95,0000
105,0000
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)
4,4800
4,4000
4,4800
4,4400
4,4800(#)
-0,45
0,45
(4,4600)
5
-
58
256
60 (1)
330 (1)
3 518 (2)
4,4000
4,3400
4,3000
4,4400
4,4800
4,5400
1 869 (1)
1 032 (1)
200 (1)
4,0200
4,9000
17:30:00 GWA19
(WOL1133)





(100,0000)
-
-

-  (-)
-  (-)
-  (-)




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





(100,0000)
-
-

-  (-)
-  (-)
-  (-)




-  (-)
-  (-)
-  (-)
95,0000
105,0000
17:30:00 WSE
(WORKSERV)
0,4595
0,4455
0,4595
0,4575
0,4595(#)
-0,54
-0,11
(0,4600)
28
-
87 552
39 536
2 000 (1)
9 451 (3)
5 671 (1)
0,4510
0,4500
0,4490
0,4575
0,4585
0,4590
6 237 (2)
2 000 (1)
1 466 (1)
0,4140
0,5060
17:30:00 WS0428
(WS0428)





(110,5000)
-
-

-  (-)
-  (-)
-  (-)




-  (-)
-  (-)
-  (-)
105,5000
115,5000
17:30:00 WS0429




(137,7000)
-
-

-  (-)
-  (-)
-  (-)




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




(154,9600)
-
-

50 (1)
-  (-)
-  (-)
100,0000

154,9600

1 (1)
-  (-)
-  (-)

17:30:00 WS0447
(WS0447)





(150,0000)
-
-

50 (1)
-  (-)
-  (-)
100,0000

150,0000

50 (1)
-  (-)
-  (-)
145,0000
155,0000