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 ABS BNF1221 BOS CDL DS1023 ERB F6MWZ20 FEUHH20 FLWBM20 FSPLU20 GHI0720 GTC IPO INTLCDR22285 INTLDOW16790 INTLHSC15685 INTLNKX18705 INTLPKN26401 INTLUSD21279 INTSCDR24810 INTSKGH23341 INTSPLA25924 IPOBENE3H KRA1226 LMBSFIZ MCI0321 NTT OW20A202225 OW20C202250 OW20M201825 OW20N202450 OW20X201800 PEO1028 PIA1128 PMA RCCOCOOPEN RCFL2OIL2 RCFL3EAD RCFL3ROS RCFL4PGN RCFL6FW201 RCFS2KGH RCFS3GASO RCFS4FW203 RCFS6COFF1 RCGLDAOPEN RCNAGAOPEN RCTLBEI RCTLTOTF RDN SET TLX VIN WZ0126
ostatnie notowanie: 17.01.2020
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)
2,3100
2,3100
2,3200
2,3200
0,43

(2,3100)
12
-
4 049
9 362
380 (1)
950 (1)
2 470 (2)
2,2600
2,2200
2,2000
2,3200
2,3400
2,3500
3 259 (4)
2 500 (2)
880 (1)
2,0800
2,5400
17:30:00 NVA0420
(NVA0420)





(99,9800)
-
-

-  (-)
-  (-)
-  (-)




-  (-)
-  (-)
-  (-)
89,9900
109,9700
17:30:00 OAT
(OAT)
11,9000
11,5000
12,0000
11,7500
11,9000(#)
4,44
5,78
(11,2500)
66
-
20 875
246 531
1 413 (3)
1 250 (2)
1 027 (2)
11,6500
11,5000
11,4500
11,7500
11,8500
11,9000
21 (1)
1 453 (2)
1 229 (1)
10,1500
12,3500
17:30:00 ODL
(ODLEWNIE)
4,1600
4,1000
4,2000
4,2000
4,2000(#)
2,94
2,94
(4,0800)
31
-
15 096
62 396
1 008 (1)
600 (1)
4 600 (3)
4,2000
4,1200
4,1000
4,2400
4,2800
4,3000
1 770 (1)
50 (1)
3 940 (2)
3,6800
4,4800
17:30:00 OEX
(OEX)
18,0000
18,0000
18,2000
18,2000
4,00

(17,5000)
3
-
80
1 447
34 (1)
50 (1)
450 (1)
17,9000
17,8000
17,5000
18,2000
18,3000
18,4000
950 (2)
500 (2)
100 (1)
15,8000
19,2000
17:30:00 OK0521
(OK0521)





(98,0500)
-
-

1 (1)
70 (1)
500 (1)
98,0700
97,5100
97,5000


-  (-)
-  (-)
-  (-)

17:30:00 OK0720
(OK0720)





(99,3000)
-
-

-  (-)
-  (-)
-  (-)


99,5800
99,6500
27 (1)
25 (1)
-  (-)

17:30:00 OK0722
(OK0722)





(96,0500)
-
-

20 (1)
500 (1)
-  (-)
96,0000
94,0000


-  (-)
-  (-)
-  (-)

17:30:00 OKB0520




(100,5000)
-
-

-  (-)
-  (-)
-  (-)




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





(104,7000)
-
-

-  (-)
-  (-)
-  (-)




-  (-)
-  (-)
-  (-)

17:30:00 OPF
(OPENFIN)
1,1000
1,0600
1,1200
1,1200
1,1500(#)
-2,61
0,00
(1,1500)
11
-
7 650
8 358
825 (1)
5 000 (1)
3 700 (2)
1,0600
1,0500
1,0400
1,1300
1,1500
1,1600
10 673 (4)
1 105 (2)
10 126 (2)
1,0350
1,2650
17:30:00 OPERA3GR
(OPERA3GR)





(295,1000)
-
-

33 (2)
50 (1)
29 (1)
295,1700
292,0000
262,2000
302,0000
314,0000
1 250,0000
60 (2)
27 (1)
5 (1)
265,5900
324,6100
17:30:00 OPN
(OPONEO.PL)
24,8000
23,6000
24,8000
24,5000
24,8000(#)
-1,21
0,00
(24,8000)
79
-
11 997
289 334
126 (1)
390 (3)
3 049 (6)
23,7000
23,6000
23,5000
24,4000
24,5000
24,6000
489 (3)
1 502 (2)
197 (1)
22,4000
27,2000
17:30:00 OPM
(OPTEAM)
10,2000
10,2000
10,2000
10,2000
-0,97

(10,3000)
1
-
100
1 020
770 (1)
163 (1)
1 000 (1)
10,1000
9,0500
8,5000
10,2000
10,3000
10,9000
20 (1)
925 (1)
227 (1)
9,3000
11,3000
17:30:00 OR10623
(OR10623)





(98,7300)
-
-

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


-  (-)
-  (-)
-  (-)

17:30:00 OPL
(ORANGEPL)
7,7350
7,7200
7,9550
7,8650
7,8650(#)
1,29
1,29
(7,7650)
1807
-
1 750 893
13 719 061
1 429 (1)
5 429 (2)
7 479 (4)
7,8500
7,8450
7,8350
7,8650
7,8700
7,8750
636 (2)
4 818 (2)
2 626 (2)
6,9900
8,5400
17:30:00 ORB0620
(ORB0620)





(100,8300)
-
-

100 (1)
-  (-)
-  (-)
100,0000

101,0000

55 (1)
-  (-)
-  (-)

17:30:00 ORB0721
(ORB0721)





(101,4900)
-
-

100 (1)
-  (-)
-  (-)
100,0000

101,5000

100 (1)
-  (-)
-  (-)
96,4900
106,4900
17:30:00 ORB
(ORBIS)
114,5000
114,5000
115,5000
115,5000
115,5000(#)
0,43
0,43
(115,0000)
17
-
136
15 660
33 (1)
8 445 (3)
1 410 (5)
114,5000
114,0000
113,5000
115,5000
116,0000
116,5000
37 (1)
105 (1)
31 (1)
103,5000
126,5000
17:30:00 OPG
(ORCOGROUP)
1,4900
1,4900
1,4900
1,4900
-0,67

(1,5000)
1
-
560
834
1 018 (1)
1 721 (1)
200 (1)
1,4200
1,4100
1,3800
1,4900
1,5000
1,5200
1 118 (2)
501 (1)
3 000 (1)
1,3500
1,6500
17:30:00 ORN
(ORIONINV)





(7,7000)
-
-

-  (-)
-  (-)
-  (-)




-  (-)
-  (-)
-  (-)
6,9500
8,4500
17:30:00 OBL
(ORZBIALY)
11,4000
11,4000
11,5500
11,5500
11,4500(#)
0,43
-0,43
(11,5000)
5
-
2 326
26 785
100 (1)
100 (2)
211 (1)
11,3000
11,2000
11,1000
11,4500
11,5000
11,5500
400 (1)
1 141 (2)
700 (1)
10,3500
12,6500
17:30:00 OTS
(OTLOG)
5,5000
5,3000
5,5000
5,3000
-3,64

(5,5000)
4
-
3 023
16 093
100 (1)
2 390 (3)
20 (1)
4,9000
4,0000
3,5000
5,2000
5,2500
5,3000
1 445 (1)
1 429 (1)
623 (1)
4,9600
6,0500
17:30:00 OTM
(OTMUCHOW)
1,4200
1,4200
1,4200
1,4200
1,4200(#)
-0,70
-0,70
(1,4300)
5
-
13
18
792 (1)
4 733 (2)
7 500 (1)
1,3700
1,3600
1,3500
1,4200
1,4300
1,4400
37 (1)
703 (1)
771 (1)
1,2900
1,5700
17:30:00 OTS0220
(OTS0220)





(99,0000)
-
-

1 (1)
-  (-)
-  (-)
97,5000

99,0000
99,9000
101,5000
10 (3)
2 (1)
5 (1)

17:30:00 OTS1118
(OTS1118)





(72,0000)
-
-

-  (-)
-  (-)
-  (-)




-  (-)
-  (-)
-  (-)
64,8000
79,2000
17:30:00 OVO
(OVOSTAR)
76,5000
76,5000
77,0000
77,0000
0,65

(76,5000)
8
-
8
613
105 (1)
210 (2)
15 (1)
74,0000
73,0000
72,5000
77,0000
77,5000
78,0000
50 (1)
99 (1)
200 (1)
69,0000
84,0000
17:30:13 OW20A201650
(OW20A201650)





(525,0000)
-
0

-  (-)
-  (-)
-  (-)




-  (-)
-  (-)
-  (-)
325,0000
725,0000
17:30:13 OW20A201675
(OW20A201675)





(500,0000)
-
0

-  (-)
-  (-)
-  (-)




-  (-)
-  (-)
-  (-)
300,0000
700,0000
17:30:13 OW20A201700
(OW20A201700)





(475,0000)
-
10

-  (-)
-  (-)
-  (-)




-  (-)
-  (-)
-  (-)
275,0000
675,0000
17:30:13 OW20A201725
(OW20A201725)





(450,0000)
-
0

-  (-)
-  (-)
-  (-)




-  (-)
-  (-)
-  (-)
250,0000
650,0000
17:30:13 OW20A201750
(OW20A201750)





(425,0000)
-
0

-  (-)
-  (-)
-  (-)




-  (-)
-  (-)
-  (-)
225,0000
625,0000
17:30:13 OW20A201775
(OW20A201775)





(400,0000)
-
0

-  (-)
-  (-)
-  (-)




-  (-)
-  (-)
-  (-)
200,0000
600,0000
17:30:13 OW20A201800
(OW20A201800)





(375,0000)
-
0

-  (-)
-  (-)
-  (-)




-  (-)
-  (-)
-  (-)
175,0000
575,0000
17:30:13 OW20A201825
(OW20A201825)





(350,0000)
-
0

-  (-)
-  (-)
-  (-)




-  (-)
-  (-)
-  (-)
150,0000
550,0000
17:30:13 OW20A201850
(OW20A201850)





(324,9500)
-
0

-  (-)
-  (-)
-  (-)




-  (-)
-  (-)
-  (-)
124,9500
524,9500
17:30:13 OW20A201875
(OW20A201875)





(299,5000)
-
0

-  (-)
-  (-)
-  (-)




-  (-)
-  (-)
-  (-)
99,5000
499,5000
17:30:13 OW20A201900
(OW20A201900)





(274,5000)
-
0

-  (-)
-  (-)
-  (-)




-  (-)
-  (-)
-  (-)
74,5000
474,5000
17:30:13 OW20A201925
(OW20A201925)





(249,5000)
-
0

-  (-)
-  (-)
-  (-)




-  (-)
-  (-)
-  (-)
49,5000
449,5000
17:30:13 OW20A201950
(OW20A201950)





(224,1500)
-
0

-  (-)
-  (-)
-  (-)




-  (-)
-  (-)
-  (-)
24,1500
424,1500
17:30:13 OW20A201975
(OW20A201975)





(199,5000)
-
0

-  (-)
-  (-)
-  (-)




-  (-)
-  (-)
-  (-)
0,0100
399,5000
17:30:13 OW20A202000
(OW20A202000)





(174,5000)
-
2

-  (-)
-  (-)
-  (-)




-  (-)
-  (-)
-  (-)
0,0100
374,5000
17:30:13 OW20A202025
(OW20A202025)





(149,4500)
-
0

-  (-)
-  (-)
-  (-)




-  (-)
-  (-)
-  (-)
0,0100
349,4500
17:30:13 OW20A202050
(OW20A202050)





(124,2000)
-
18

-  (-)
-  (-)
-  (-)




-  (-)
-  (-)
-  (-)
0,0100
324,2000
17:30:13 OW20A202075
(OW20A202075)





(99,0500)
-
0

-  (-)
-  (-)
-  (-)




-  (-)
-  (-)
-  (-)
0,0100
249,0500
17:30:13 OW20A202100
(OW20A202100)





(74,0500)
-
53

-  (-)
-  (-)
-  (-)




-  (-)
-  (-)
-  (-)
0,0100
224,0500
17:30:13 OW20A202125
(OW20A202125)
52,2500
47,8800
52,2500
52,0000
4,94

(49,5500)
3
49
9
448
1 (1)
4 (1)
-  (-)
50,0000
1,0000
55,9500
56,0000
59,9000
1 (1)
1 (1)
1 (1)
0,0100
199,5500
17:30:13 OW20A202150
(OW20A202150)
9,5900
9,5900
28,9000
28,9000
11,07

(26,0200)
22
197
52
1 200
1 (1)
1 (1)
1 (1)
27,0000
26,0000
17,0000
28,9000
29,0000
2 (1)
10 (1)
-  (-)
0,0100
176,0000
17:30:13 OW20A202175
(OW20A202175)
3,3300
1,6000
6,0000
3,0000
3,0000(#)
-62,22
-62,22
(7,9400)
104
132
250
964
20 (1)
1 (1)
1 (1)
2,0000
1,5500
1,1000
3,0000
6,9000
6,9900
8 (2)
1 (1)
1 (1)
0,0100
107,9000
17:30:13 OW20A202200
(OW20A202200)
0,3000
0,1900
0,6000
0,1900
-90,50

(2,0000)
21
369
99
34
-  (-)
-  (-)
-  (-)


0,1900
0,6000
0,9800
9 (1)
1 (1)
4 (1)
0,0100
27,0000