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 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 WMA1128
(WMA1128)





(100,0000)
-
-

-  (-)
-  (-)
-  (-)




-  (-)
-  (-)
-  (-)
96,0000
104,0000
17:30:00 WMA1223
(WMA1223)





(100,0000)
-
-

-  (-)
-  (-)
-  (-)




-  (-)
-  (-)
-  (-)
95,0000
105,0000
17:30:00 WMA1224
(WMA1224)





(100,0000)
-
-

-  (-)
-  (-)
-  (-)




-  (-)
-  (-)
-  (-)
96,0000
104,0000
17:30:00 WMA1225
(WMA1225)





(100,0000)
-
-

-  (-)
-  (-)
-  (-)




-  (-)
-  (-)
-  (-)
95,0000
105,0000
17:30:00 WMA1226
(WMA1226)





(100,0000)
-
-

-  (-)
-  (-)
-  (-)




-  (-)
-  (-)
-  (-)
96,0000
104,0000
17:30:00 WOJ
(WOJAS)
4,6600
4,6400
4,6600
4,6600
4,6600(#)
0,00
0,00
(4,6600)
6
-
1 333
6 207
500 (1)
1 000 (2)
3 196 (4)
4,5200
4,5000
4,4600
4,6000
4,6600
4,6800
190 (1)
394 (2)
372 (1)
4,2000
5,1000
17:30:00 GWA19
(WOL1133)





(100,0000)
-
-

-  (-)
-  (-)
-  (-)




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





(100,0000)
-
-

-  (-)
-  (-)
-  (-)




-  (-)
-  (-)
-  (-)
96,0000
104,0000
17:30:00 WSE
(WORKSERV)
0,4480
0,4375
0,4480
0,4410
-1,45

(0,4475)
15
-
19 237
8 482
2 999 (1)
50 (1)
4 200 (1)
0,4410
0,4400
0,4385
0,4470
0,4475
0,4480
2 800 (1)
4 000 (1)
4 314 (1)
0,4030
0,4920
17:30:00 WS0428
(WS0428)





(112,3000)
-
-

-  (-)
-  (-)
-  (-)


112,7300
113,4000
62 (1)
2 (1)
-  (-)
107,3000
117,3000
17:30:00 WS0429




(137,9000)
-
-

-  (-)
-  (-)
-  (-)


140,3000

2 (1)
-  (-)
-  (-)
133,9000
141,9000
17:30:00 WS0437




(154,9600)
-
-

50 (1)
-  (-)
-  (-)
100,0000

155,0000

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





(137,0000)
-
-

1 (1)
50 (1)
-  (-)
137,0000
100,0000


-  (-)
-  (-)
-  (-)
132,0000
142,0000
17:30:00 WS0922




(112,2000)
-
-

-  (-)
-  (-)
-  (-)


112,8000
113,0000
19 (1)
2 (1)
-  (-)
108,2000
116,2000
17:30:00 WZ0121




(100,1000)
-
-

1 000 (1)
-  (-)
-  (-)
98,5000

100,4500
100,5000
100,5500
2 (1)
5 (1)
3 (1)
95,1000
105,1000
17:30:00 WZ0124 100,1000
100,1000
100,1000
100,1000
0,00

(100,1000)
1
-
40
4 004
50 (1)
-  (-)
-  (-)
95,1000

100,1000
100,3000
100,5000
2 (1)
4 (1)
10 (1)
95,1000
105,1000
17:30:00 WZ0126
(WZ0126)





(98,4900)
-
-

50 (1)
-  (-)
-  (-)
93,5000

98,5100
98,8000
99,1000
23 (2)
10 (1)
2 (1)
94,4900
102,4900
17:30:00 WZ0524
(WZ0524)
99,4000
99,4000
99,4000
99,4000
0,00

(99,4000)
1
-
503
49 998
-  (-)
-  (-)
-  (-)


99,4900
99,7000
100,0000
3 (1)
28 (1)
2 (1)
95,4000
103,4000
17:30:00 WZ0525
(WZ0525)





(98,5500)
-
-

-  (-)
-  (-)
-  (-)


99,3000

2 (1)
-  (-)
-  (-)
93,5500
103,5500
17:30:00 WZ0528
(WZ0528)





(96,9800)
-
-

4 (1)
13 (1)
14 (1)
96,7400
96,7200
96,7000
97,4000
97,9000
98,9900
13 (1)
2 (1)
13 (1)
92,9800
100,9800
17:30:00 WZ1122
(WZ1122)
100,1000
99,9000
100,1000
99,9000
-0,15

(100,0500)
2
-
250
24 976
-  (-)
-  (-)
-  (-)


100,3500

2 (1)
-  (-)
-  (-)
95,0500
105,0500
17:30:00 WZ1129
(WZ1129)
96,0000
95,8500
96,0000
96,0000
0,13

(95,8800)
8
-
66
6 332
5 (1)
5 (1)
5 (1)
95,0000
94,0000
93,0000
96,5000
96,8000
98,4100
10 (1)
2 (1)
1 (1)
92,0000
100,0000
17:30:00 XTP
(XTPL)
80,0000
79,8000
82,0000
80,2000
80,2000(#)
0,50
0,50
(79,8000)
22
-
276
22 323
19 (1)
120 (2)
86 (3)
80,2000
80,0000
79,8000
81,4000
81,6000
81,8000
69 (1)
74 (2)
20 (1)
72,0000
87,6000
17:30:00 XTB
(XTRADEBDM)
8,2800
8,2000
8,8000
8,6600
8,6600(#)
5,61
5,61
(8,2000)
777
-
444 474
3 805 611
57 379 (4)
53 (1)
1 577 (3)
8,6600
8,6000
8,5800
8,6800
8,7000
8,7200
12 031 (3)
2 538 (11)
6 128 (3)
7,3800
9,0200
17:30:00 YOL0721
(YOL0721)





(97,9800)
-
-

-  (-)
-  (-)
-  (-)


93,0000

43 (1)
-  (-)
-  (-)

17:30:00 YOL
(YOLO)





(0,8200)
-
-

2 500 (1)
1 010 (1)
110 (1)
0,7300
0,6600
0,6450
0,7500
0,8000
0,8200
1 100 (1)
1 000 (1)
60 (1)
0,7400
0,9000
17:30:00 ZAM1124
(ZAM1124)





(100,0000)
-
-

-  (-)
-  (-)
-  (-)




-  (-)
-  (-)
-  (-)
95,0000
105,0000
17:30:00 ZAM1125
(ZAM1125)





(100,0000)
-
-

-  (-)
-  (-)
-  (-)




-  (-)
-  (-)
-  (-)
95,0000
105,0000
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)
-
-

-  (-)
-  (-)
-  (-)




-  (-)
-  (-)
-  (-)
96,0000
104,0000
17:30:00 ZAM1129
(ZAM1129)





(100,0000)
-
-

-  (-)
-  (-)
-  (-)




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





(100,0000)
-
-

-  (-)
-  (-)
-  (-)




-  (-)
-  (-)
-  (-)
95,0000
105,0000
17:30:00 ZMT
(ZAMET)
0,8600
0,8600
0,8900
0,8850
0,8850(#)
-1,67
-1,67
(0,9000)
19
-
81 825
71 414
2 850 (1)
12 391 (5)
1 000 (1)
0,8650
0,8500
0,8400
0,8850
0,8900
0,8950
7 800 (2)
4 975 (1)
2 000 (1)
0,8100
0,9900
17:30:00 ZST
(ZASTAL)
1,9600
1,9600
1,9900
1,9900
1,9900(#)
1,53
1,53
(1,9600)
28
-
20 290
39 814
500 (1)
10 553 (1)
1 000 (1)
1,9600
1,8800
1,7800
1,9900
2,0000
2,1400
8 492 (1)
105 (1)
450 (1)
1,7700
2,1400
17:30:00 ZDW1131
(ZDW1131)





(100,0000)
-
-

-  (-)
-  (-)
-  (-)




-  (-)
-  (-)
-  (-)
96,0000
104,0000
17:30:00 ZEP
(ZEPAK)
7,8000
7,7800
7,8000
7,7800
7,8000(#)
-0,26
0,00
(7,8000)
12
-
3 605
28 103
132 (1)
365 (2)
5 104 (2)
7,5600
7,5000
7,4600
7,7800
7,8000
7,8200
433 (2)
717 (1)
382 (1)
7,0200
8,5800
17:30:00 PUE
(ZPUE)
178,0000
176,0000
179,0000
179,0000
179,0000(#)
4,99
4,99
(170,5000)
71
-
2 440
434 205
10 (1)
3 (1)
30 (1)
178,0000
177,0000
176,0000
179,0000
180,0000
184,0000
60 (3)
1 697 (4)
36 (1)
153,5000
187,5000
17:30:00 ZRE
(ZREMB)
0,7350
0,7300
0,7450
0,7400
2,78

(0,7200)
13
-
17 265
12 779
2 000 (1)
5 813 (3)
3 000 (1)
0,7250
0,7200
0,7150
0,7400
0,7450
0,7500
2 724 (1)
839 (1)
15 319 (4)
0,6500
0,7900
17:30:00 ZUE
(ZUE)
4,0400
3,9800
4,0400
4,0400
1,00

(4,0000)
17
-
9 636
38 824
176 (1)
100 (1)
4 000 (3)
3,9800
3,9600
3,9000
4,0400
4,0600
4,0800
226 (1)
767 (2)
500 (1)
3,6000
4,4000
17:30:00 ZWC
(ZYWIEC)
480,0000
476,0000
480,0000
478,0000
480,0000(#)
0,00
0,42
(478,0000)
10
-
58
27 656
131 (5)
16 (4)
16 (3)
476,0000
474,0000
472,0000
478,0000
480,0000
482,0000
20 (2)
49 (6)
108 (5)
432,0000
525,0000