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 | Następna Przejdz do strony: 06N ASE BNPPBSK0423 BBT CPD DS1030 ENG FMF FEURU20 FMILZ20 FUSDM20 GNB0323 HDR INTLADS14902 INTLCDR22863 INTLDOW31039 INTLKGH29397 INTLNOK02501 INTLPZU15941 INTLW2028571 INTSBCO28043 INTSESX26021 INTSLTS27912 INTSPKN20024 INTSW2020875 KCI KRU1121 MBHPA33 MOL OTS OW20F201875 OW20G202000 OW20L202000 OW20R201800 OW20S201850 OW20X201700 PEOH213 PKN0622 PRT RCESX5E0623 RCFL2OPL1 RCFL3COFF3 RCFL3OIL3 RCFL4COPP3 RCFL4TOTF RCFL6COFF1 RCFS1COFF RCFS3ALV RCFS3NAG2 RCFS4LIGH1 RCFS5SBO1 RCFS8OIL1 RCGSXLV1220 RCRPKN0921 RCTLGOLD16 RCTLWHT003 RCTSGOLD26 RCTSTOTF2 SBR0325 SPH UCEXSX50E0125 WMA1128
ostatnie notowanie: 29.05.2020
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 UCEXSX50E0125
(UCEXSX50E0125)





(91,0000)
-
-

-  (-)
-  (-)
-  (-)




-  (-)
-  (-)
-  (-)

17:30:00 UCEXSX7E0122
(UCEXSX7E0122)





(45,4000)
-
-

-  (-)
-  (-)
-  (-)




-  (-)
-  (-)
-  (-)

17:30:00 UCXXSD3E1223
(UCXXSD3E1223)





(946,5000)
-
-

-  (-)
-  (-)
-  (-)




-  (-)
-  (-)
-  (-)

17:30:00 UCXXSTOXX0323
(UCXXSTOXX0323)





(1 016,0000)
-
-

-  (-)
-  (-)
-  (-)




-  (-)
-  (-)
-  (-)

17:30:00 ULM
(ULMA)
47,6000
47,0000
47,6000
47,4000
47,4000(#)
-0,42
-0,42
(47,6000)
8
-
279
13 213
312 (2)
140 (3)
286 (4)
47,0000
46,8000
46,6000
47,4000
47,6000
47,8000
13 (1)
353 (2)
89 (2)
43,0000
52,0000
17:30:00 ULG
(ULTGAMES)
35,2500
34,4500
36,7500
36,2500
36,2500(#)
2,84
2,84
(35,2500)
299
-
35 065
1 260 195
489 (5)
8 (1)
100 (1)
36,0000
35,8000
35,7000
36,2500
36,3000
36,4000
50 (2)
200 (1)
83 (1)
31,7500
38,7500
17:30:00 UNI0222
(UNI0222)





(98,0000)
-
-

56 (1)
100 (1)
-  (-)
98,5000
95,0000
99,8900
99,9000
100,9800
59 (1)
50 (1)
99 (2)

17:30:00 UNI0621
(UNI0621)





(98,4000)
-
-

400 (1)
50 (1)
20 (1)
98,1500
98,1000
95,3000
98,7500
98,8000
99,4200
12 (1)
300 (1)
51 (1)
93,4000
103,4000
17:30:00 UNI
(UNIBEP)
8,2400
8,2200
8,3600
8,3600
8,3600(#)
0,00
0,00
(8,3600)
6
-
50
414
10 (1)
156 (3)
20 (1)
8,2200
8,2000
8,1200
8,3800
8,4000
8,4600
20 (1)
1 001 (1)
40 (1)
7,5400
9,1800
17:30:00 UCG
(UNICREDIT)
34,6900
33,9700
34,6900
33,9700
-0,09

(34,0000)
3
-
130
4 445
45 (1)
400 (1)
28 (1)
29,5300
28,5000
27,7400
34,6000
36,1600
48,7000
10 (1)
51 (1)
800 (1)
30,6000
37,4000
17:30:00 U2K
(UNIMA)
2,5800
2,5800
2,6600
2,5800
-0,77

(2,6000)
11
-
1 430
3 693
100 (1)
2 010 (2)
120 (2)
2,5400
2,5000
2,4400
2,6400
2,6600
2,7000
880 (1)
90 (1)
100 (1)
2,3400
2,8600
17:30:00 UNT
(UNIMOT)
39,7500
39,7000
41,4500
40,5000
40,5000(#)
2,02
2,02
(39,7000)
225
-
26 057
1 055 716
35 (1)
390 (1)
1 226 (2)
40,4500
40,2500
40,2000
40,7000
40,9000
41,0000
23 (1)
100 (1)
173 (2)
35,7500
43,6500
17:30:00 URS
(URSUS)
0,6400
0,6340
0,6600
0,6500
0,6500(#)
3,17
3,17
(0,6300)
68
-
126 457
82 215
1 600 (1)
2 000 (1)
5 000 (1)
0,6450
0,6400
0,6360
0,6560
0,6580
0,6590
3 514 (1)
10 000 (1)
3 914 (1)
0,5670
0,6930
17:30:00 UST1126
(UST1126)





(100,0000)
-
-

-  (-)
-  (-)
-  (-)




-  (-)
-  (-)
-  (-)
95,0000
105,0000
17:30:00 VTI
(VENTUREIN)
1,2400
1,1500
1,2400
1,1900
1,2400(#)
-4,03
0,00
(1,2400)
7
-
14 329
16 821
6 640 (1)
1 000 (1)
4 121 (1)
1,1300
1,1100
1,0800
1,1900
1,2000
1,2200
200 (1)
990 (1)
1 000 (1)
1,1200
1,3600
17:30:00 VI10622
(VI10622)





(98,0000)
-
-

30 (1)
-  (-)
-  (-)
96,0000

98,0000
99,0000
100,0000
15 (1)
10 (1)
28 (1)

17:30:00 VID0221
(VID0221)
99,5500
99,5500
99,5500
99,5500
99,5500(#)
0,05
0,05
(99,5000)
1
-
2
199
3 (1)
10 (1)
-  (-)
99,5500
98,0000


-  (-)
-  (-)
-  (-)
94,5000
104,5000
17:30:00 VID1122
(VID1122)





(98,5000)
-
-

18 (1)
-  (-)
-  (-)
96,0000

98,0000
98,5000
99,7700
5 (1)
13 (1)
16 (2)
93,5000
103,5000
17:30:00 VGO
(VIGOSYS)
424,0000
416,0000
424,0000
424,0000
424,0000(#)
0,00
0,00
(424,0000)
27
-
598
250 896
36 (2)
24 (2)
55 (1)
418,0000
416,0000
414,0000
424,0000
426,0000
430,0000
38 (3)
2 (1)
56 (7)
382,0000
466,0000
17:30:00 VIN0921
(VIN0921)





(100,0000)
-
-

10 (1)
-  (-)
-  (-)
100,0000



-  (-)
-  (-)
-  (-)
95,0000
105,0000
17:30:00 VIN
(VINDEXUS)
5,1200
5,1200
5,4400
5,4000
5,4000(#)
-3,91
-3,91
(5,6200)
11
-
3 830
20 496
200 (1)
385 (2)
130 (1)
5,3600
5,3200
5,3000
5,4000
5,5000
5,6000
160 (1)
1 400 (1)
300 (1)
5,0600
6,1800
17:30:00 VTL
(VISTAL)
1,4900
1,4320
1,4980
1,4940
1,4980(#)
-0,13
0,13
(1,4960)
17
-
15 825
23 431
150 (1)
1 000 (1)
2 000 (2)
1,4600
1,4440
1,4420
1,4900
1,4940
1,4960
1 000 (1)
1 548 (1)
5 500 (1)
1,3480
1,6440
17:30:00 VVD
(VIVID)
1,7000
1,6600
1,7500
1,7380
1,7000(#)
4,70
2,41
(1,6600)
54
-
41 072
70 387
1 500 (1)
826 (1)
1 250 (1)
1,7000
1,6800
1,6620
1,7300
1,7380
1,7480
1 000 (1)
205 (1)
2 529 (2)
1,4940
1,8260
17:30:00 VOT
(VOTUM)
11,6000
11,6000
11,7500
11,7500
11,7500(#)
1,29
1,29
(11,6000)
17
-
2 417
28 147
200 (1)
2 385 (3)
28 (1)
11,6500
11,6000
11,5500
11,7500
11,8500
11,9000
152 (1)
92 (1)
1 060 (5)
10,4500
12,7500
17:30:00 VOX0221
(VOX0221)





(99,5500)
-
-

10 (1)
10 (1)
10 (1)
99,5200
98,3000
94,0000
100,4600
100,4700
100,9400
5 (1)
3 (1)
2 (1)
94,5500
104,5500
17:30:00 VOX0721
(VOX0721)
100,0000
100,0000
100,0000
100,0000
0,23

(99,7700)
1
-
6
600
4 (1)
2 (1)
5 (1)
100,0000
99,8100
99,7700
100,7700

1 (1)
-  (-)
-  (-)

17:30:00 VOX
(VOXEL)
27,9000
27,8000
27,9000
27,9000
27,9000(#)
0,00
0,00
(27,9000)
10
-
194
5 404
20 (1)
29 (2)
20 (2)
27,7000
27,6000
27,5000
27,9000
28,0000
28,1000
123 (2)
428 (3)
20 (1)
25,2000
30,6000
17:30:00 VRG
(VRG)
2,4000
2,3600
2,4000
2,3800
2,3800(#)
-0,42
-0,42
(2,3900)
57
-
37 314
88 843
2 000 (3)
800 (1)
11 228 (9)
2,3700
2,3650
2,3600
2,3800
2,3900
2,4100
520 (1)
4 763 (1)
1 200 (1)
2,1550
2,6250
17:30:00 VTG0521
(VTG0521)





(99,8500)
-
-

10 (1)
1 (1)
74 (2)
99,2500
99,2000
98,5300
99,8500
99,9000
100,4700
122 (1)
44 (1)
4 (1)
94,8500
104,8500
17:30:00 VTG1022
(VTG1022)





(99,8000)
-
-

3 (1)
6 (1)
4 (1)
99,5100
99,5000
99,0500
99,8000
100,1800
100,2000
179 (1)
8 (1)
47 (1)
94,8000
104,8000
17:30:00 WAB1027
(WAB1027)





(100,0000)
-
-

-  (-)
-  (-)
-  (-)




-  (-)
-  (-)
-  (-)
96,0000
104,0000
17:30:00 WAX
(WADEX)
7,0000
7,0000
7,0000
7,0000
0,00

(7,0000)
5
-
10
70
8 (2)
15 (2)
10 (1)
6,9000
6,8000
6,7000
7,0000
7,0600
7,1000
519 (3)
1 444 (1)
1 000 (1)
6,3000
7,7000
17:30:00 WAL0925
(WAL0925)





(106,6000)
-
-

-  (-)
-  (-)
-  (-)




-  (-)
-  (-)
-  (-)
102,6000
110,6000
17:30:00 WAL1025




(109,7700)
-
-

-  (-)
-  (-)
-  (-)




-  (-)
-  (-)
-  (-)
104,7700
114,7700
17:30:00 WAL1027




(113,5000)
-
-

-  (-)
-  (-)
-  (-)




-  (-)
-  (-)
-  (-)
109,5000
117,5000
17:30:00 WXF
(WARIMPEX)
5,7400
5,7400
5,7400
5,7400
-1,03

(5,8000)
1
-
173
993
330 (1)
201 (1)
-  (-)
5,0000
1,8700
5,7000
5,7400
6,3200
70 (2)
300 (1)
150 (1)
5,2200
6,3800
17:30:00 WAS
(WASKO)
1,5950
1,5600
1,6400
1,6200
1,6200(#)
3,18
3,18
(1,5700)
70
-
70 343
112 243
800 (2)
4 808 (2)
2 000 (1)
1,5500
1,5300
1,5100
1,6300
1,6350
1,6400
10 054 (4)
5 120 (4)
22 712 (4)
1,4150
1,7250
17:30:00 WAW0321




(100,0000)
-
-

-  (-)
-  (-)
-  (-)




-  (-)
-  (-)
-  (-)
96,0000
104,0000
17:30:00 WAW0922




(112,4100)
-
-

52 (1)
100 (1)
-  (-)
104,0000
102,0000
113,7700
113,7800
113,8000
35 (1)
11 (1)
150 (1)
108,4100
116,4100
17:30:00 WWL
(WAWEL)
606,0000
600,0000
606,0000
604,0000
604,0000(#)
-0,33
-0,33
(606,0000)
75
-
527
318 444
9 (3)
220 (11)
84 (3)
602,0000
600,0000
598,0000
604,0000
606,0000
608,0000
8 (1)
66 (2)
5 (1)
546,0000
666,0000
17:30:00 WBE1120
(WBE1120)





(99,9000)
-
-

20 (1)
-  (-)
-  (-)
99,8100

100,0200
101,0000
88 (1)
5 (1)
-  (-)

17:30:00 WCL1220




(100,5000)
-
-

23 (1)
-  (-)
-  (-)
101,0000



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




(112,0000)
-
-

-  (-)
-  (-)
-  (-)




-  (-)
-  (-)
-  (-)
107,0000
117,0000
17:30:00 WLT
(WIELTON)
4,4900
4,4000
4,6000
4,5700
4,5700(#)
0,44
0,44
(4,5500)
200
-
97 168
437 377
6 034 (2)
2 130 (4)
241 (1)
4,5700
4,5500
4,5400
4,5900
4,5950
4,6000
4 000 (1)
150 (1)
7 613 (4)
4,0950
5,0000
17:30:00 WIK
(WIKANA)
2,1600
1,9000
2,2600
1,9000
1,9400(#)
-15,93
-14,16
(2,2600)
49
-
28 711
57 093
100 (1)
250 (1)
154 (2)
1,8800
1,8600
1,8100
1,9000
1,9800
1,9900
1 710 (1)
2 212 (2)
400 (1)
2,0400
2,4800
17:30:00 WIS
(WINVEST)
0,0630
0,0620
0,0630
0,0620
0,0620(#)
-1,59
-1,59
(0,0630)
3
-
11 000
689
11 000 (1)
12 000 (1)
1 101 (1)
0,0550
0,0500
0,0400
0,0620
0,0630
0,0660
5 500 (1)
8 000 (2)
23 670 (2)
0,0445
0,0815
17:30:00 WPL
(WIRTUALNA)
75,0000
70,6000
75,0000
73,4000
73,4000(#)
-1,87
-1,87
(74,8000)
125
-
10 617
764 182
233 (2)
1 370 (4)
181 (1)
72,2000
72,0000
71,8000
73,4000
73,6000
74,0000
52 (2)
250 (1)
681 (2)
67,4000
82,2000
17:30:00 WTN
(WITTCHEN)
8,4400
8,2600
8,4400
8,3400
8,3400(#)
0,72
0,72
(8,2800)
35
-
5 891
48 918
399 (1)
30 (1)
100 (1)
8,3400
8,3000
8,2400
8,3800
8,4000
8,4400
412 (1)
877 (4)
37 (1)
7,4600
9,1000
17:30:00 WMA0224
(WMA0224)





(100,0000)
-
-

-  (-)
-  (-)
-  (-)




-  (-)
-  (-)
-  (-)
95,0000
105,0000
17:30:00 WMA1125
(WMA1125)





(100,0000)
-
-

-  (-)
-  (-)
-  (-)




-  (-)
-  (-)
-  (-)
96,0000
104,0000