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 AST BNPPBSK0722 BRS CMR ECH1123 EUC0423 FCDRZ20 FGPWH21 FPGEH21 GBK0221 GNB1123 IMC INTLBCO31989 INTLDAX30601 INTLESX32961 INTLJSW32151 INTLNKX01826 INTLPKO29405 INTLSLV33340 INTLW2028829 INTSDAX25825 INTSHSC27110 INTSPGE10272 INTSW2019893 KER KRU MBHPE07 MVP0622 OW20C211800 OW20H202050 OW20J201850 OW20T201250 OW20U201500 OW20X202000 PEOH218 PKN1222 PRZ1025 RCESX7E0923 RCFL2PALL3 RCFL3COFF3 RCFL3OIL4 RCFL4COPP3 RCFL4WHT2 RCFL6COPP2 RCFS2COCO1 RCFS3CDPRO2 RCFS3PKO RCFS4SBO1 RCFS6PLAT RCGSDGP0924 RCRCCC0321 RCTLGOLD17 RCTLSUGA23 RCTSNAG13 RCWHTAOPEN1 SGEWT0625 SWK1125 VI10622 WZ0121
ostatnie notowanie: 05.08.2020
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 INTLPKO29405
(INTLPKO29405)





(7,2300)
-
-

3 000 (1)
-  (-)
-  (-)
7,1900

7,3100

3 000 (1)
-  (-)
-  (-)

17:30:00 INTLPKO29413
(INTLPKO29413)
9,7900
9,4400
9,7900
9,4400
9,7900(#)
3,51
7,35
(9,1200)
3
-
210
2 038
3 000 (1)
50 (1)
135 (1)
9,0700
9,0000
7,7000
9,1900
10,7000
11,4000
3 000 (1)
100 (1)
109 (1)

17:30:00 INTLPKO30387
(INTLPKO30387)
5,4500
5,1400
5,4900
5,1400
6,20

(4,8400)
4
-
3 000
16 300
3 000 (1)
500 (1)
-  (-)
4,8000
4,0000
4,9200
5,8000
6,8800
3 000 (1)
400 (1)
70 (1)

17:30:00 INTLPKO30395
(INTLPKO30395)
5,6100
5,5800
5,7200
5,7200
0,70

(5,6800)
4
-
8 200
45 934
3 000 (1)
-  (-)
-  (-)
5,6400

5,7600

3 000 (1)
-  (-)
-  (-)

17:30:00 INTLPKO30403
(INTLPKO30403)
7,1600
7,1600
7,1600
7,1600
10,49

(6,4800)
1
-
150
1 074
3 000 (1)
-  (-)
-  (-)
6,4400

6,5600

3 000 (1)
-  (-)
-  (-)

17:30:00 INTLPKO30692
(INTLPKO30692)
4,3400
4,0700
4,3400
4,0700
2,78

(3,9600)
4
-
1 438
5 931
3 000 (1)
-  (-)
-  (-)
3,9200

4,0400
5,5000
3 000 (1)
21 114 (2)
-  (-)

17:30:00 INTLPKO32763
(INTLPKO32763)
3,7100
3,0600
3,8000
3,2400
6,23

(3,0500)
13
-
10 856
37 964
4 000 (2)
-  (-)
-  (-)
3,0000

3,1200
3,8500
4,5000
3 000 (1)
2 000 (1)
3 000 (1)

17:30:00 INTLPLA29744
(INTLPLA29744)
12,4200
12,4000
12,4200
12,4000
5,44

(11,7600)
2
-
156
1 937
10 000 (1)
-  (-)
-  (-)
13,3800

13,5400
16,0000
10 000 (1)
274 (1)
-  (-)

17:30:00 INTLPLA29751
(INTLPLA29751)
13,5000
13,5000
13,5000
13,5000
7,31

(12,5800)
1
-
25
338
10 000 (1)
-  (-)
-  (-)
14,1800

14,3400
13,6200
17,5000
10 000 (1)
10 000 (1)
440 (1)

17:30:00 INTLPLA30270
(INTLPLA30270)





(10,9600)
-
-

10 000 (1)
-  (-)
-  (-)
12,5800

12,7400

10 000 (1)
-  (-)
-  (-)

17:30:00 INTLPLA30288
(INTLPLA30288)
14,1400
14,1400
14,3800
14,3800
7,47

(13,3800)
3
-
676
9 575
10 000 (1)
10 000 (1)
-  (-)
14,9800
14,2400
15,1400

10 000 (1)
-  (-)
-  (-)

17:30:00 INTLPLA30916
(INTLPLA30916)
11,5400
11,5400
11,5400
11,5400
14,03

(10,1200)
1
-
30
346
10 000 (1)
-  (-)
-  (-)
11,7400

11,9000

10 000 (1)
-  (-)
-  (-)

17:30:00 INTLPLA31138
(INTLPLA31138)
11,0000
11,0000
11,0000
11,0000
19,05

(9,2400)
1
-
20
220
10 000 (1)
-  (-)
-  (-)
10,8800

11,0400

10 000 (1)
-  (-)
-  (-)

17:30:00 INTLPLA31757
(INTLPLA31757)
8,5500
8,5500
9,1200
9,1200
23,24

(7,4000)
2
-
365
3 215
10 000 (1)
-  (-)
-  (-)
9,0600

9,2200
11,1000
10 000 (1)
400 (1)
-  (-)

17:30:00 INTLPLA31765
(INTLPLA31765)
9,8300
9,8300
9,8300
9,8300
17,87

(8,3400)
1
-
35
344
10 000 (1)
-  (-)
-  (-)
9,9900

10,1600

10 000 (1)
-  (-)
-  (-)

17:30:00 INTLPLA33084
(INTLPLA33084)
7,3300
7,3300
7,6600
7,6200
18,32

(6,4400)
3
-
1 266
9 457
10 000 (1)
-  (-)
-  (-)
8,1100

8,2700
14,0000
25,0000
10 000 (1)
7 (1)
4 (1)

17:30:00 INTLPLA33423
(INTLPLA33423)





(1,5200)
-
-

-  (-)
-  (-)
-  (-)




-  (-)
-  (-)
-  (-)

17:30:00 INTLPLA33431
(INTLPLA33431)
4,7600
4,7600
6,0000
6,0000
36,36

(4,4000)
9
-
8 711
46 262
10 000 (1)
-  (-)
-  (-)
6,1000

6,2600

10 000 (1)
-  (-)
-  (-)

17:30:00 INTLPLA33449
(INTLPLA33449)
5,9600
5,9600
6,2300
6,2300
14,52

(5,4400)
2
-
418
2 545
10 000 (1)
-  (-)
-  (-)
7,1300

7,2900

10 000 (1)
-  (-)
-  (-)

17:30:00 INTLPZU14712
(INTLPZU14712)
8,0000
7,9100
8,0000
7,9100
-0,38

(7,9400)
2
-
2 700
21 375
3 000 (1)
-  (-)
-  (-)
7,8900

8,0100
9,5800
10,0400
3 000 (1)
40 (1)
61 (1)

17:30:00 INTLPZU15610
(INTLPZU15610)





(9,3300)
-
-

3 000 (1)
-  (-)
-  (-)
9,2800

9,4000

3 000 (1)
-  (-)
-  (-)

17:30:00 INTLPZU15800
(INTLPZU15800)
10,5800
10,5800
10,5800
10,5800
0,19

(10,5600)
1
-
50
529
3 000 (1)
-  (-)
-  (-)
10,5000

10,6200
12,0000
3 000 (1)
270 (1)
-  (-)

17:30:00 INTLPZU15941
(INTLPZU15941)





(6,6600)
-
-

3 000 (1)
-  (-)
-  (-)
6,6000

6,7200

3 000 (1)
-  (-)
-  (-)

17:30:00 INTLPZU29348
(INTLPZU29348)
5,7400
5,7400
5,7400
5,7400
2,50

(5,6000)
1
-
1 000
5 740
3 000 (1)
-  (-)
-  (-)
5,5400

5,6600

3 000 (1)
-  (-)
-  (-)

17:30:00 INTLPZU29371
(INTLPZU29371)
6,4800
6,1500
6,4800
6,2000
-1,43

(6,2900)
4
-
2 000
12 538
3 000 (1)
-  (-)
-  (-)
6,2300

6,3500

3 000 (1)
-  (-)
-  (-)

17:30:00 INTLPZU29777
(INTLPZU29777)
4,6600
4,4300
4,6600
4,4300
-0,89

(4,4700)
4
-
2 633
11 970
3 000 (1)
-  (-)
-  (-)
4,4200

4,5400

3 000 (1)
-  (-)
-  (-)

17:30:00 INTLPZU30346
(INTLPZU30346)
3,4800
3,2300
3,5000
3,3100
0,30

(3,3000)
6
-
2 000
6 634
3 000 (1)
-  (-)
-  (-)
3,2500

3,3700
3,8500
5,5000
3 000 (1)
200 (1)
400 (1)

17:30:00 INTLPZU32045
(INTLPZU32045)





(2,0100)
-
-

-  (-)
-  (-)
-  (-)




-  (-)
-  (-)
-  (-)

17:30:00 INTLSLV29009
(INTLSLV29009)
57,9000
57,9000
60,0000
60,0000
10,91

(54,1000)
4
-
355
21 123
10 000 (1)
-  (-)
-  (-)
59,6000

59,8000

10 000 (1)
-  (-)
-  (-)

17:30:00 INTLSLV29249
(INTLSLV29249)





(55,9000)
-
-

10 000 (1)
-  (-)
-  (-)
61,4000

61,6000

10 000 (1)
-  (-)
-  (-)

17:30:00 INTLSLV29264
(INTLSLV29264)





(56,7000)
-
-

10 000 (1)
-  (-)
-  (-)
62,1000

62,3000

10 000 (1)
-  (-)
-  (-)

17:30:00 INTLSLV29272
(INTLSLV29272)





(57,6000)
-
-

10 000 (1)
-  (-)
-  (-)
63,1000

63,3000

10 000 (1)
-  (-)
-  (-)

17:30:00 INTLSLV29280
(INTLSLV29280)





(58,8000)
-
-

10 000 (1)
-  (-)
-  (-)
64,2000

64,4000

10 000 (1)
-  (-)
-  (-)

17:30:00 INTLSLV29298
(INTLSLV29298)





(59,9000)
-
-

10 000 (1)
-  (-)
-  (-)
65,3000

65,5000

10 000 (1)
-  (-)
-  (-)

17:30:00 INTLSLV29306
(INTLSLV29306)





(61,0000)
-
-

10 000 (1)
-  (-)
-  (-)
66,4000

66,6000

10 000 (1)
-  (-)
-  (-)

17:30:00 INTLSLV29314
(INTLSLV29314)





(62,2000)
-
-

10 000 (1)
-  (-)
-  (-)
67,6000

67,8000

10 000 (1)
-  (-)
-  (-)

17:30:00 INTLSLV29322
(INTLSLV29322)
67,7000
67,7000
67,7000
67,7000
7,29

(63,1000)
1
-
20
1 354
10 000 (1)
-  (-)
-  (-)
68,5000

68,7000

10 000 (1)
-  (-)
-  (-)

17:30:00 INTLSLV29330
(INTLSLV29330)
68,7000
68,7000
68,7000
68,7000
6,84

(64,3000)
1
-
23
1 580
10 000 (1)
-  (-)
-  (-)
69,6000

69,8000

10 000 (1)
-  (-)
-  (-)

17:30:00 INTLSLV29702
(INTLSLV29702)
53,0000
53,0000
55,0000
54,9000
12,04

(49,0000)
5
-
200
10 835
10 000 (1)
50 (1)
28 (1)
54,5000
39,0000
35,2000
54,7000

10 000 (1)
-  (-)
-  (-)

17:30:00 INTLSLV29710
(INTLSLV29710)
55,8000
55,8000
55,8000
55,8000
9,84

(50,8000)
1
-
68
3 794
10 000 (1)
1 500 (1)
-  (-)
56,3000
50,0000
56,5000

10 000 (1)
-  (-)
-  (-)

17:30:00 INTLSLV29728
(INTLSLV29728)





(52,5000)
-
-

10 000 (1)
-  (-)
-  (-)
58,0000

58,2000

10 000 (1)
-  (-)
-  (-)

17:30:00 INTLSLV30189
(INTLSLV30189)
49,1500
49,1500
50,7000
50,7000
12,04

(45,2500)
2
-
43
2 126
10 000 (1)
-  (-)
-  (-)
50,8000

51,0000

10 000 (1)
-  (-)
-  (-)

17:30:00 INTLSLV30197
(INTLSLV30197)
50,9000
50,9000
50,9000
50,9000
7,95

(47,1500)
1
-
20
1 018
10 000 (1)
-  (-)
-  (-)
52,7000

52,9000

10 000 (1)
-  (-)
-  (-)

17:30:00 INTLSLV30890
(INTLSLV30890)
47,6500
47,3000
49,0000
49,0000
13,29

(43,2500)
6
-
1 996
96 493
10 000 (1)
200 (1)
100 (1)
48,8500
33,0000
30,0000
49,0500
54,6000
10 000 (1)
150 (1)
-  (-)

17:30:00 INTLSLV31609
(INTLSLV31609)
41,7000
41,7000
42,7000
42,7000
16,19

(36,7500)
2
-
45
1 897
10 000 (1)
-  (-)
-  (-)
42,4000

42,6000

10 000 (1)
-  (-)
-  (-)

17:30:00 INTLSLV31617
(INTLSLV31617)
43,6000
43,6000
43,6000
43,6000
11,79

(39,0000)
1
-
550
23 980
10 000 (1)
-  (-)
-  (-)
44,6500

44,8500

10 000 (1)
-  (-)
-  (-)

17:30:00 INTLSLV31625
(INTLSLV31625)
45,1500
45,1500
45,5500
45,5500
10,69

(41,1500)
2
-
25
1 138
10 000 (1)
-  (-)
-  (-)
46,7500

46,9500

10 000 (1)
-  (-)
-  (-)

17:30:00 INTLSLV31971
(INTLSLV31971)
38,2500
38,2500
39,7500
39,7500
38,2500(#)
15,55
11,19
(34,4000)
3
-
391
15 097
10 000 (1)
-  (-)
-  (-)
40,1000

40,3000

10 000 (1)
-  (-)
-  (-)

17:30:00 INTLSLV33043
(INTLSLV33043)
35,9000
35,4500
38,1500
37,7000
35,9500(#)
17,81
12,34
(32,0000)
21
-
5 972
214 745
10 000 (1)
10 (1)
50 (1)
37,7000
37,4000
30,0000
37,9000

10 000 (1)
-  (-)
-  (-)

17:30:00 INTLSLV33332
(INTLSLV33332)
19,2400
19,0000
21,8500
21,2500
19,2400(#)
39,44
26,25
(15,2400)
50
-
17 825
361 649
10 000 (1)
100 (1)
300 (1)
21,1500
21,0000
19,4000
21,3500
21,4000
10 000 (1)
10 000 (1)
-  (-)