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 BNPPBSK0422 BOS CEZ DVL0523 ENI FACPZ20 FEURH21 FMF0624 FTPEU20 GNB0221 HRS INTLADS13409 INTLDNP23523 INTLKGH29785 INTLPKO29413 INTLW2028639 INTSBND25148 INTSEUD29132 INTSNKX28217 INTSSLV02279 INTSW2028480 KOS1133 LCC1022 MBK1028 NNG OW20C211900 OW20D202175 OW20F201000 OW20I202500 OW20P201500 OW20Q201200 OW20R202150 PBG PGL1127 PIW PS1024 RCFL10GOLD1 RCFL2SOY RCFL3GOLD RCFL3SUGA2 RCFL4SILVE1 RCFL6CORN RCFS1NAG RCFS3BPL RCFS3PALL3 RCFS4PGN RCFS6FW201 RCGCOMB0221 RCLCOAOPEN RCSAEAOPEN RCTSCOFF4 RON0521 SIE1134 TRK VTG1022 ZAM1126
ostatnie notowanie: 07.04.2020
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
08:45:00 OW20C211900
(OW20C211900)





(67,4000)
-
55

11 (1)
10 (1)
-  (-)
79,8000
78,6500
90,4500
91,7500
10 (1)
11 (1)
-  (-)
0,0100
217,4000
08:45:00 OW20D200980
(OW20D200980)





(601,9000)
-
0

11 (1)
-  (-)
-  (-)
645,3000

675,3000

11 (1)
-  (-)
-  (-)
401,9000
801,9000
08:45:00 OW20D200990
(OW20D200990)





(591,8500)
-
0

11 (1)
-  (-)
-  (-)
635,3000

665,3000

11 (1)
-  (-)
-  (-)
391,8500
791,8500
08:45:00 OW20D201000
(OW20D201000)





(582,1000)
-
0

11 (1)
-  (-)
-  (-)
625,3000

655,3000

11 (1)
-  (-)
-  (-)
382,1000
782,1000
08:45:00 OW20D201025
(OW20D201025)





(556,8000)
-
0

11 (1)
-  (-)
-  (-)
600,3500

630,3500

11 (1)
-  (-)
-  (-)
356,8000
756,8000
08:45:00 OW20D201050
(OW20D201050)





(532,0500)
-
0

11 (1)
-  (-)
-  (-)
575,3500

605,3500

11 (1)
-  (-)
-  (-)
332,0500
732,0500
08:45:00 OW20D201075
(OW20D201075)





(507,1000)
-
0

11 (1)
-  (-)
-  (-)
550,4000

580,4000

11 (1)
-  (-)
-  (-)
307,1000
707,1000
08:45:00 OW20D201100
(OW20D201100)





(482,1500)
-
0

11 (1)
-  (-)
-  (-)
525,4500

555,4500

11 (1)
-  (-)
-  (-)
282,1500
682,1500
08:45:00 OW20D201125
(OW20D201125)





(457,3500)
-
0

11 (1)
-  (-)
-  (-)
500,5000

530,5000

11 (1)
-  (-)
-  (-)
257,3500
657,3500
08:45:00 OW20D201150
(OW20D201150)





(432,2500)
-
0

11 (1)
-  (-)
-  (-)
475,6000

505,6000

11 (1)
-  (-)
-  (-)
232,2500
632,2500
08:45:00 OW20D201175
(OW20D201175)





(407,3000)
-
0

11 (1)
-  (-)
-  (-)
450,7000

480,7000

11 (1)
-  (-)
-  (-)
207,3000
607,3000
08:45:00 OW20D201200
(OW20D201200)





(382,9000)
-
0

10 (1)
11 (1)
-  (-)
430,7000
425,8000
450,7000
455,8000
10 (1)
11 (1)
-  (-)
182,9000
582,9000
08:45:00 OW20D201225
(OW20D201225)





(357,6500)
-
0

10 (1)
11 (1)
-  (-)
405,8000
400,9500
425,8000
430,9500
10 (1)
11 (1)
-  (-)
157,6500
557,6500
08:45:00 OW20D201250
(OW20D201250)





(333,7000)
-
0

10 (1)
11 (1)
-  (-)
380,9500
376,1000
400,9500
406,1000
10 (1)
11 (1)
-  (-)
133,7000
533,7000
08:45:00 OW20D201275
(OW20D201275)





(308,7000)
-
0

10 (1)
11 (1)
-  (-)
356,1000
351,3500
376,1000
381,3500
10 (1)
11 (1)
-  (-)
108,7000
508,7000
08:45:00 OW20D201300
(OW20D201300)





(284,9000)
-
0

10 (1)
11 (1)
-  (-)
331,3500
326,6500
351,3500
356,6500
10 (1)
11 (1)
-  (-)
84,9000
484,9000
08:45:00 OW20D201325
(OW20D201325)





(260,5000)
-
0

10 (1)
11 (1)
-  (-)
306,7000
302,0000
326,6500
332,0000
10 (1)
11 (1)
-  (-)
60,5000
460,5000
08:45:00 OW20D201350
(OW20D201350)





(236,5500)
-
6

10 (1)
11 (1)
-  (-)
282,1500
277,4500
302,1000
307,4500
10 (1)
11 (1)
-  (-)
36,5500
436,5500
08:45:00 OW20D201375
(OW20D201375)





(213,0000)
-
3

10 (1)
11 (1)
-  (-)
257,7500
253,0500
277,7500
283,0500
10 (1)
11 (1)
-  (-)
13,0000
413,0000
08:45:00 OW20D201400
(OW20D201400)





(189,8000)
-
18

10 (1)
11 (1)
-  (-)
233,6500
228,7500
253,6500
258,7500
10 (1)
11 (1)
-  (-)
0,0100
389,8000
08:45:00 OW20D201425
(OW20D201425)





(166,3000)
-
4

10 (1)
11 (1)
-  (-)
209,8000
204,7000
229,7500
234,7000
10 (1)
11 (1)
-  (-)
0,0100
366,3000
11:09:22 OW20D201450
(OW20D201450)
188,0500
188,0500
190,0000
190,0000
31,08

(144,9500)
2
28
2
378
10 (1)
11 (1)
1 (1)
187,0500
182,2000
10,0000
205,0000
205,6000
209,5000
1 (1)
10 (1)
11 (1)
0,0100
344,9500
09:26:48 OW20D201475
(OW20D201475)
157,8000
157,8000
157,8000
157,8000
27,88

(123,4000)
1
0
1
158
10 (1)
11 (1)
-  (-)
164,5500
160,3500
180,9000
184,4000
10 (1)
11 (1)
-  (-)
0,0100
323,4000
10:08:50 OW20D201500
(OW20D201500)
134,8500
134,8500
144,0000
140,3500
35,34

(103,7000)
3
52
8
1 099
10 (1)
11 (1)
-  (-)
142,7000
138,9500
155,0000
156,9000
159,7500
3 (1)
10 (1)
11 (1)
0,0100
303,7000
08:45:00 OW20D201525
(OW20D201525)





(84,4000)
-
18

10 (1)
11 (1)
-  (-)
121,3500
118,0500
133,4000
135,7500
137,5000
10 (1)
11 (1)
1 (1)
0,0100
234,4000
08:45:00 OW20D201550
(OW20D201550)





(66,8500)
-
34

10 (1)
11 (1)
1 (1)
100,7000
97,9500
66,8500
110,7000
112,6000
10 (1)
11 (1)
-  (-)
0,0100
216,8500
09:59:58 OW20D201575
(OW20D201575)
69,1500
69,1500
75,0000
75,0000
50,27

(49,9100)
2
7
2
144
10 (1)
11 (1)
1 (1)
80,8500
78,9000
7,2100
88,9000
90,7000
10 (1)
11 (1)
-  (-)
0,0100
199,9000
11:25:03 OW20D201600
(OW20D201600)
43,0000
43,0000
66,9000
60,7000
75,79

(34,5300)
41
658
79
4 193
10 (1)
11 (1)
1 (1)
62,9500
61,3000
59,0000
66,0000
68,9000
69,0000
1 (1)
2 (1)
1 (1)
0,0100
184,5000
11:08:52 OW20D201625
(OW20D201625)
48,0000
36,7800
48,4400
40,8400
66,42

(24,5400)
17
22
34
1 414
10 (1)
11 (1)
1 (1)
46,6300
45,6100
3,0100
51,2500
52,4500
10 (1)
11 (1)
-  (-)
0,0100
124,5000
12:05:46 OW20D201650
(OW20D201650)
24,0000
24,0000
36,7800
35,0000
112,77

(16,4500)
26
332
41
1 285
10 (1)
11 (1)
4 (2)
33,0800
32,4700
27,0000
36,0000
36,3700
36,9000
1 (1)
10 (1)
2 (1)
0,0100
116,4500
12:03:16 OW20D201675
(OW20D201675)
18,8300
17,0000
25,8000
22,0000
100,36

(10,9800)
7
32
24
480
10 (1)
11 (1)
-  (-)
22,2600
22,2400
23,9900
24,0000
24,4700
8 (2)
1 (1)
10 (1)
0,0100
110,9500
11:11:23 OW20D201700
(OW20D201700)
10,5000
10,5000
17,0000
12,9000
88,32

(6,8500)
31
185
75
1 065
11 (1)
10 (1)
11 (1)
14,5500
13,6500
6,0000
15,9000
16,5000
17,0000
10 (1)
1 (1)
1 (1)
0,0100
106,8500
08:45:00 OW20D201725
(OW20D201725)





(4,5000)
-
40

11 (1)
10 (1)
-  (-)
8,9600
8,2500
10,0000
11,8800
11,9600
1 (1)
5 (1)
11 (1)
0,0100
54,5000
12:08:36 OW20D201750
(OW20D201750)
6,5000
5,0000
8,8000
7,2000
80,00

(4,0000)
20
273
123
700
11 (1)
1 (1)
10 (1)
5,7400
5,5000
4,4500
7,2000
8,7400
9,0000
1 (1)
11 (1)
1 (1)
0,0100
54,0000
09:18:19 OW20D201775
(OW20D201775)
4,1000
4,1000
4,1000
4,1000
9,33

(3,7500)
1
35
5
21
11 (1)
10 (1)
-  (-)
3,7200
2,0900
5,9500
6,7200
4 (1)
11 (1)
-  (-)
0,0100
53,7500
10:33:39 OW20D201800
(OW20D201800)
3,0100
3,0100
4,5000
3,5000
16,67

(3,0000)
10
557
21
74
5 (1)
5 (1)
5 (1)
3,1100
3,0100
2,5000
3,9000
4,6000
4,9500
5 (1)
1 (1)
1 (1)
0,0100
53,0000
10:09:26 OW20D201825
(OW20D201825)
2,5000
2,5000
2,5000
2,5000
1,63

(2,4600)
1
148
10
25
5 (1)
5 (1)
5 (1)
2,5000
2,2200
1,7000
3,5000
4,5600
12 (1)
11 (1)
-  (-)
0,0100
27,4600
11:04:23 OW20D201850
(OW20D201850)
2,5000
2,5000
3,2000
2,5000
30,89

(1,9100)
13
765
44
117
5 (1)
11 (1)
10 (1)
2,1000
0,9500
0,0100
2,7000
3,1500
3,9500
1 (1)
8 (1)
11 (1)
0,0100
26,9100
08:45:00 OW20D201875
(OW20D201875)





(1,3400)
-
33

4 (1)
11 (1)
10 (1)
1,2000
0,5100
0,0100
2,5000
3,5100
10 (1)
11 (1)
-  (-)
0,0100
26,3400
08:45:00 OW20D201900
(OW20D201900)





(1,2300)
-
243

1 (1)
15 (1)
11 (1)
1,0000
0,5500
0,1700
2,0000
2,4900
2,5000
2 (1)
2 (1)
10 (1)
0,0100
26,2300
08:45:00 OW20D201925
(OW20D201925)





(1,1400)
-
5

21 (2)
-  (-)
-  (-)
0,0100

2,5000
2,9000
10 (1)
11 (1)
-  (-)
0,0100
26,1400
08:45:00 OW20D201950
(OW20D201950)





(1,3100)
-
130

21 (2)
-  (-)
-  (-)
0,0100

2,5000
2,6900
10 (1)
11 (1)
-  (-)
0,0100
26,3100
08:45:00 OW20D201975
(OW20D201975)





(1,0200)
-
0

21 (2)
-  (-)
-  (-)
0,0100

2,5000
2,5800
10 (1)
11 (1)
-  (-)
0,0100
26,0200
08:45:00 OW20D202000
(OW20D202000)





(0,7900)
-
88

21 (2)
-  (-)
-  (-)
0,0100

1,0000
1,6600
2,4300
8 (1)
1 (1)
11 (1)
0,0100
25,7900
08:45:00 OW20D202025
(OW20D202025)





(0,9500)
-
0

21 (2)
-  (-)
-  (-)
0,0100

2,3000
2,5000
11 (1)
10 (1)
-  (-)
0,0100
25,9500
08:45:00 OW20D202050
(OW20D202050)





(0,7700)
-
71

21 (2)
-  (-)
-  (-)
0,0100

1,0000
2,2000
2,5000
32 (1)
11 (1)
10 (1)
0,0100
25,7700
08:45:00 OW20D202075
(OW20D202075)





(0,9000)
-
0

21 (2)
-  (-)
-  (-)
0,0100

2,1100
2,5000
11 (1)
10 (1)
-  (-)
0,0100
25,9000
08:45:00 OW20D202100
(OW20D202100)





(1,0500)
-
109

10 (1)
-  (-)
-  (-)
0,0100

1,8600
1,8800
1,9000
3 (1)
1 (1)
1 (1)
0,0100
26,0500
08:45:00 OW20D202125
(OW20D202125)





(1,3500)
-
0

10 (1)
-  (-)
-  (-)
0,0100

2,4500
2,5000
4 (1)
10 (1)
-  (-)
0,0100
26,3500
08:45:00 OW20D202150
(OW20D202150)





(1,3500)
-
91

10 (1)
-  (-)
-  (-)
0,0100

0,5000
0,9900
2,5000
1 (1)
2 (1)
10 (1)
0,0100
26,3500