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 ACP BNPPBSK0422 BPHFIZBI4 CFI E151129 ESB0725 FACPM20 FEUHU20 FMBKM20 FTENH20 GHJ0320 GTC0321 INTLADS05520 INTLCDR22517 INTLDOW20040 INTLJSW26104 INTLNOK02493 INTLPLA26435 INTLVOW15842 INTSDBK10306 INTSNAG07096 INTSPZU26849 IPOBENE3K KCH LMBSFIZ MCI0321 NTT OW20B202100 OW20D201900 OW20N201750 OW20O202350 OW20X201700 PEOH213 PKN0921 PRT RCDACAOPEN RCFL2PKO RCFL3EUH RCFL3SILVE2 RCFL4RDGB RCFL6NAG RCFS2NAG1 RCFS3HOT RCFS4LIGH RCFS6FW201 RCGNS020620 RCNIKAOPEN RCTLBPL1 RCTLTOTF2 RCWHTAOPEN SFS TAR VVD WZ0528
ostatnie notowanie: 20.02.2020
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 NTT
(NTTSYSTEM)
2,4600
2,3000
2,4600
2,3500
0,00

(2,3500)
9
-
7 605
18 116
900 (1)
1 500 (1)
5 000 (1)
2,3200
2,3100
2,3000
2,4700
2,4800
2,4900
1 900 (1)
1 362 (2)
1 000 (1)
2,1200
2,5800
17:30:00 OAT
(OAT)
12,9500
12,6000
13,0000
12,6000
12,9500(#)
-0,79
1,97
(12,7000)
20
-
5 063
64 189
390 (1)
281 (1)
2 660 (4)
12,6000
12,5500
12,5000
12,7000
12,8500
13,0000
290 (1)
550 (1)
810 (4)
11,4500
13,9500
17:30:00 ODL
(ODLEWNIE)
4,9200
4,9200
5,5000
5,5000
5,5000(#)
7,84
7,84
(5,1000)
85
-
41 361
214 907
701 (1)
868 (1)
10 (1)
5,4000
5,3500
5,3000
5,5000
5,7000
5,9000
6 794 (9)
340 (2)
1 000 (1)
4,6000
5,6000
17:30:00 OEX
(OEX)





(17,1000)
-
-

470 (1)
100 (1)
40 (1)
17,0000
16,9000
16,8000
17,8000
17,9000
18,1000
470 (1)
50 (1)
520 (1)
15,4000
18,8000
17:30:00 OK0521
(OK0521)





(98,2000)
-
-

100 (1)
500 (1)
-  (-)
98,1000
97,5000
98,5000

100 (1)
-  (-)
-  (-)
94,2000
102,2000
17:30:00 OK0720
(OK0720)





(99,5600)
-
-

100 (1)
-  (-)
-  (-)
99,4800

99,6800

100 (1)
-  (-)
-  (-)
94,5600
104,5600
17:30:00 OK0722
(OK0722)





(96,5000)
-
-

100 (1)
51 (3)
500 (1)
96,2000
96,1000
94,0000
96,6000

100 (1)
-  (-)
-  (-)
92,5000
100,5000
17:30:00 OKB0520




(100,5000)
-
-

12 (1)
-  (-)
-  (-)
85,0000



-  (-)
-  (-)
-  (-)
95,5000
105,5000
17:30:00 OLK1123
(OLK1123)





(104,7000)
-
-

-  (-)
-  (-)
-  (-)




-  (-)
-  (-)
-  (-)
99,7000
109,7000
17:30:00 OLS1124
(OLS1124)





(100,0000)
-
-

-  (-)
-  (-)
-  (-)




-  (-)
-  (-)
-  (-)
95,0000
105,0000
17:30:00 OLS1129
(OLS1129)





(100,0000)
-
-

-  (-)
-  (-)
-  (-)




-  (-)
-  (-)
-  (-)
95,0000
105,0000
17:30:00 OLS1130
(OLS1130)





(100,0000)
-
-

-  (-)
-  (-)
-  (-)




-  (-)
-  (-)
-  (-)
95,0000
105,0000
17:30:00 OLS1131
(OLS1131)





(100,0000)
-
-

-  (-)
-  (-)
-  (-)




-  (-)
-  (-)
-  (-)
95,0000
105,0000
17:30:00 OLS1133
(OLS1133)





(100,0000)
-
-

-  (-)
-  (-)
-  (-)




-  (-)
-  (-)
-  (-)
95,0000
105,0000
17:30:00 OLS1134
(OLS1134)





(100,0000)
-
-

-  (-)
-  (-)
-  (-)




-  (-)
-  (-)
-  (-)
95,0000
105,0000
17:30:00 OLS1135
(OLS1135)





(100,0000)
-
-

-  (-)
-  (-)
-  (-)




-  (-)
-  (-)
-  (-)
95,0000
105,0000
17:30:00 OPF
(OPENFIN)
1,0500
1,0000
1,0500
1,0450
0,48

(1,0400)
7
-
7 257
7 468
100 (1)
1 000 (1)
1 700 (1)
1,0100
1,0000
0,9800
1,0450
1,0500
1,0600
2 490 (1)
3 140 (3)
1 000 (1)
0,9360
1,1400
17:30:00 OPERA3GR
(OPERA3GR)





(295,2600)
-
-

28 (2)
9 (1)
50 (1)
295,3100
295,3000
292,0000
302,0000
314,0000
1 250,0000
50 (1)
27 (1)
5 (1)
265,7400
324,7800
17:30:00 OPN
(OPONEO.PL)
25,4000
25,0000
26,0000
25,9000
1,17

(25,6000)
27
-
2 446
62 301
105 (1)
84 (3)
55 (1)
25,2000
25,0000
24,8000
25,8000
25,9000
26,0000
682 (3)
117 (1)
958 (4)
23,1000
28,1000
17:30:00 OPM
(OPTEAM)
18,4000
16,9000
19,3000
17,0000
17,0000(#)
-6,08
-6,08
(18,1000)
148
-
30 271
544 879
358 (1)
2 100 (2)
460 (1)
17,0000
16,9000
16,8000
17,2000
17,5000
17,7000
500 (1)
474 (2)
323 (1)
16,3000
19,9000
17:30:00 OR10623
(OR10623)





(98,7300)
-
-

1 (1)
2 (1)
2 (1)
105,0000
103,0000
101,0000


-  (-)
-  (-)
-  (-)
93,7300
103,7300
17:30:00 OPL
(ORANGEPL)
7,4250
7,4050
7,5900
7,4750
7,4750(#)
1,08
1,08
(7,3950)
1794
-
2 010 427
15 082 152
10 400 (4)
3 111 (1)
7 813 (4)
7,4700
7,4650
7,4600
7,4750
7,5000
7,5150
4 500 (1)
10 688 (2)
6 627 (2)
6,6600
8,1300
17:30:00 ORB0620
(ORB0620)





(100,8300)
-
-

100 (1)
-  (-)
-  (-)
100,0000

101,0000

55 (1)
-  (-)
-  (-)
96,8300
104,8300
17:30:00 ORB0721
(ORB0721)





(100,1500)
-
-

100 (1)
-  (-)
-  (-)
100,0000

101,5000

100 (1)
-  (-)
-  (-)
96,1500
104,1500
17:30:00 ORB
(ORBIS)
115,0000
114,5000
115,0000
115,0000
115,0000(#)
0,00
0,00
(115,0000)
30
-
744
85 423
200 (1)
9 957 (2)
175 (1)
114,5000
114,0000
113,5000
115,0000
115,5000
116,0000
813 (3)
35 (2)
140 (3)
103,5000
126,5000
17:30:00 OPG
(ORCOGROUP)





(1,3000)
-
-

2 500 (2)
2 434 (2)
50 000 (1)
1,3000
1,2500
1,0000
1,3100
1,4000
1,4400
50 (1)
1 655 (1)
548 (1)
1,1700
1,4300
17:30:00 ORN
(ORIONINV)





(7,7000)
-
-

-  (-)
-  (-)
-  (-)




-  (-)
-  (-)
-  (-)
6,9500
8,4500
17:30:00 OBL
(ORZBIALY)
10,5000
10,4000
10,5000
10,4000
10,4000(#)
-0,95
-0,95
(10,5000)
6
-
391
4 069
148 (2)
350 (2)
300 (2)
10,3500
10,3000
10,2000
10,4000
10,5000
10,6000
23 (1)
325 (1)
50 (1)
9,4600
11,5500
17:30:00 OTS
(OTLOG)
6,2000
6,1000
6,5000
6,1000
6,1000(#)
-1,61
-1,61
(6,2000)
6
-
4 003
25 113
2 472 (2)
1 210 (1)
20 (1)
6,2500
6,2000
3,5000
6,3500
6,5000
6,5500
1 500 (1)
3 181 (3)
1 148 (1)
5,6000
6,8000
17:30:00 OTM
(OTMUCHOW)
1,4100
1,4100
1,4100
1,4100
1,4100(#)
0,00
0,00
(1,4100)
5
-
183
258
1 792 (2)
7 500 (1)
9 976 (1)
1,4100
1,4000
1,3700
1,4900
1,5000
1,5200
1 363 (2)
9 100 (2)
609 (1)
1,2700
1,5500
17:30:00 OTS1118
(OTS1118)





(72,0000)
-
-

-  (-)
-  (-)
-  (-)




-  (-)
-  (-)
-  (-)

17:30:00 OVO
(OVOSTAR)
86,0000
86,0000
86,0000
86,0000
0,00

(86,0000)
2
-
3
258
91 (1)
200 (1)
-  (-)
82,5000
82,0000
85,0000
86,0000
86,5000
55 (1)
32 (1)
88 (1)
77,5000
94,5000
17:30:19 OW20B201650
(OW20B201650)



449,9500(#)

-3,57
(466,6000)
-
0

-  (-)
-  (-)
-  (-)




-  (-)
-  (-)
-  (-)
266,6000
666,6000
17:30:19 OW20B201675
(OW20B201675)



424,9500(#)

-3,77
(441,6000)
-
0

-  (-)
-  (-)
-  (-)




-  (-)
-  (-)
-  (-)
241,6000
641,6000
17:30:19 OW20B201700
(OW20B201700)



399,9500(#)

-4,00
(416,6000)
-
0

-  (-)
-  (-)
-  (-)




-  (-)
-  (-)
-  (-)
216,6000
616,6000
17:30:19 OW20B201725
(OW20B201725)



374,9500(#)

-4,25
(391,6000)
-
0

-  (-)
-  (-)
-  (-)




-  (-)
-  (-)
-  (-)
191,6000
591,6000
17:30:19 OW20B201750
(OW20B201750)



350,0000(#)

-4,53
(366,6000)
-
0

-  (-)
-  (-)
-  (-)




-  (-)
-  (-)
-  (-)
166,6000
566,6000
17:30:19 OW20B201775
(OW20B201775)



325,0500(#)

-4,84
(341,6000)
-
0

-  (-)
-  (-)
-  (-)




-  (-)
-  (-)
-  (-)
141,6000
541,6000
17:30:19 OW20B201800
(OW20B201800)



300,1000(#)

-5,21
(316,6000)
-
0

-  (-)
-  (-)
-  (-)




-  (-)
-  (-)
-  (-)
116,6000
516,6000
17:30:19 OW20B201825
(OW20B201825)



275,3000(#)

-5,59
(291,6000)
-
0

-  (-)
-  (-)
-  (-)




-  (-)
-  (-)
-  (-)
91,6000
491,6000
17:30:19 OW20B201850
(OW20B201850)



250,6500(#)

-5,98
(266,6000)
-
0

-  (-)
-  (-)
-  (-)




-  (-)
-  (-)
-  (-)
66,6000
466,6000
17:30:19 OW20B201875
(OW20B201875)



225,4000(#)

-6,71
(241,6000)
-
0

-  (-)
-  (-)
-  (-)




-  (-)
-  (-)
-  (-)
41,6000
441,6000
17:30:19 OW20B201900
(OW20B201900)



200,2000(#)

-7,12
(215,5500)
-
0

-  (-)
-  (-)
-  (-)




-  (-)
-  (-)
-  (-)
15,5500
415,5500
17:30:19 OW20B201925
(OW20B201925)



175,8000(#)

-8,01
(191,1000)
-
0

-  (-)
-  (-)
-  (-)




-  (-)
-  (-)
-  (-)
0,0100
391,1000
17:30:19 OW20B201950
(OW20B201950)



150,8000(#)

-8,85
(165,4500)
-
0

-  (-)
-  (-)
-  (-)




-  (-)
-  (-)
-  (-)
0,0100
365,4500
17:30:19 OW20B201975
(OW20B201975)



125,1000(#)

-11,02
(140,6000)
-
0

-  (-)
-  (-)
-  (-)




-  (-)
-  (-)
-  (-)
0,0100
340,6000
17:30:19 OW20B202000
(OW20B202000)



100,3000(#)

-13,20
(115,5500)
-
7

2 (1)
2 (1)
-  (-)
40,0500
40,0000
154,9500

2 (1)
-  (-)
-  (-)
0,0100
315,5500
17:30:19 OW20B202025
(OW20B202025)



75,4000(#)

-17,28
(91,1500)
-
0

-  (-)
-  (-)
-  (-)




-  (-)
-  (-)
-  (-)
0,0100
241,1500
17:30:19 OW20B202050
(OW20B202050)



50,5500(#)

-23,70
(66,2500)
-
31

-  (-)
-  (-)
-  (-)




-  (-)
-  (-)
-  (-)
0,0100
216,2500
17:30:19 OW20B202075
(OW20B202075)
24,0000
24,0000
24,0000
24,0000
26,6900(#)
-42,78
-36,36
(41,9400)
1
128
1
24
1 (1)
13 (2)
-  (-)
24,0000
1,0000
55,0000

1 (1)
-  (-)
-  (-)
0,0100
191,9000