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 INTLNKX00794 INTLPKN30452 INTLSLV33332 INTLW2028811 INTSDAX25783 INTSHSC27102 INTSPGE10108 INTSW2019596 KDM KRU1221 MBHPE06 MZA OW20C211700 OW20H202025 OW20J201800 OW20T201225 OW20U201450 OW20X201900 PEOH217 PKN0921 PRZ0924 RCESX7E0621 RCFL2PALL2 RCFL3COFF2 RCFL3OIL3 RCFL4COPP2 RCFL4WHT RCFL6COPP1 RCFS2BZW RCFS3CDPRO1 RCFS3PKN1 RCFS4RDGB RCFS6OIL RCGSDGP0921 RCRBSPX1122 RCTLGOLD16 RCTLSUGA22 RCTSNAG12 RCWHTAOPEN SGEDESEP1124 SWK1124 VTI WS0922
ostatnie notowanie: 04.08.2020
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
09:00:00 MZA
(MUZA)





(2,4200)
-
-

3 206 (1)
210 (1)
200 (1)
2,3400
2,3200
2,2200
2,4400
2,5000
2,6800
3 074 (1)
372 (1)
400 (1)
2,1800
2,6600
09:00:00 MVP0622
(MVP0622)





(99,5000)
-
-

1 (1)
1 (1)
1 (1)
97,8000
97,7100
97,2200
100,4000
100,5000
102,0000
1 (1)
1 (1)
2 (1)
94,5000
104,5000
07:45:00 MVP0821
(MVP0821)





(99,9000)
-
-

-  (-)
-  (-)
-  (-)




-  (-)
-  (-)
-  (-)

09:00:00 MVP1120
(MVP1120)





(99,5000)
-
-

2 (1)
-  (-)
-  (-)
99,2000

100,1900
100,6000
1 (1)
4 (1)
-  (-)

09:00:00 MVP1222
(MVP1222)





(99,0000)
-
-

1 (1)
1 (1)
1 (1)
97,8000
97,7000
96,0000
101,6000

1 (1)
-  (-)
-  (-)
94,0000
104,0000
14:22:46 MWT
(MWTRADE)
2,0000
1,9900
2,0000
2,0000
2,0000(#)
0,00
0,00
(2,0000)
12
-
4 115
8 227
1 320 (3)
3 380 (1)
700 (1)
1,9500
1,9200
1,8600
2,0000
2,0200
2,0400
4 012 (3)
5 600 (2)
5 105 (3)
1,8000
2,2000
15:28:58 NNG
(NANOGROUP)
3,1000
2,9200
3,4000
3,0000
2,9400(#)
-3,23
-5,16
(3,1000)
39
-
31 932
103 341
500 (1)
1 792 (1)
43 000 (1)
2,9400
2,9200
2,9000
3,0000
3,3000
3,3200
275 (1)
550 (1)
350 (1)
2,8000
3,4000
14:30:14 NET
(NETIA)
4,4500
4,3500
4,4500
4,3500
4,4500(#)
-2,47
-0,22
(4,4600)
19
-
30 768
134 573
2 100 (1)
2 029 (1)
6 (1)
4,2000
4,1000
4,0800
4,3500
4,3700
4,4000
8 474 (2)
2 000 (1)
800 (1)
4,0200
4,9000
15:27:39 NEU
(NEUCA)
525,0000
495,0000
525,0000
497,5000
525,0000(#)
-4,69
0,57
(522,0000)
625
-
6 225
3 133 198
45 (4)
114 (4)
3 (1)
497,5000
497,0000
496,5000
498,0000
500,0000
501,0000
86 (1)
4 (1)
32 (3)
470,0000
574,0000
11:22:40 NWG
(NEWAG)
26,4000
26,4000
26,4000
26,4000
26,4000(#)
0,38
0,38
(26,3000)
10
-
850
22 440
420 (2)
295 (1)
79 (2)
25,6000
25,5000
25,3000
26,2000
26,4000
26,5000
100 (1)
348 (8)
351 (6)
23,7000
28,9000
09:00:00 NIE1133
(NIE1133)





(100,0000)
-
-

-  (-)
-  (-)
-  (-)




-  (-)
-  (-)
-  (-)
95,0000
105,0000
09:00:00 NIE1134
(NIE1134)





(100,0000)
-
-

-  (-)
-  (-)
-  (-)




-  (-)
-  (-)
-  (-)
95,0000
105,0000
09:00:00 NCT
(NORTHCOAST)





(14,6500)
-
-

1 620 (1)
2 000 (1)
520 (1)
14,6500
14,6000
14,4500
14,9000
14,9500
15,0500
800 (2)
2 211 (3)
1 000 (1)
13,2000
16,1000
15:14:52 NTU
(NOVATURAS)
8,5500
8,0000
8,5500
8,1000
-5,26

(8,5500)
5
-
330
2 701
395 (2)
390 (1)
-  (-)
8,0000
7,6000
8,1000
9,3000
9,4500
171 (1)
8 (1)
300 (1)
7,7000
9,4000
15:17:39 NVT
(NOVITA)
99,0000
90,0000
99,0000
91,2000
99,0000(#)
-7,51
0,41
(98,6000)
31
-
1 200
109 501
38 (1)
345 (5)
110 (1)
91,2000
91,0000
90,2000
94,4000
94,6000
95,0000
17 (1)
36 (1)
50 (1)
88,8000
108,0000
11:09:34 CNG
(NOWAGALA)
0,8180
0,7800
0,8180
0,7800
0,8180(#)
0,00
4,87
(0,7800)
3
-
3 166
2 491
11 680 (1)
4 001 (1)
18 000 (2)
0,7700
0,7300
0,7000
0,8180
0,8200
0,8500
433 (1)
10 000 (1)
3 500 (1)
0,7020
0,8580
15:07:28 NTT
(NTTSYSTEM)
2,9200
2,8100
2,9200
2,8500
-2,40

(2,9200)
12
-
5 362
15 330
325 (1)
1 500 (1)
2 725 (1)
2,8500
2,8000
2,7900
2,8600
2,9000
2,9200
2 151 (1)
1 719 (1)
2 604 (1)
2,6300
3,2100
15:32:26 OAT
(OAT)
17,5000
16,1500
19,2500
18,1000
17,5000(#)
7,42
3,86
(16,8500)
861
-
247 629
4 430 882
860 (3)
1 500 (4)
800 (2)
18,0500
18,0000
17,9500
18,4000
18,4500
18,5000
1 908 (3)
200 (1)
556 (3)
15,2000
18,5000
12:58:08 ODL
(ODLEWNIE)
4,8600
4,8600
4,9600
4,9500
1,85

(4,8600)
5
-
1 030
5 043
366 (1)
414 (1)
300 (1)
4,8400
4,8300
4,8200
4,9400
4,9500
4,9600
1 025 (2)
279 (1)
361 (1)
4,3800
5,3400
15:16:43 OEX
(OEX)
17,0000
16,9000
17,7000
17,7000
17,0000(#)
5,36
1,19
(16,8000)
48
-
4 676
81 560
87 (1)
65 (2)
100 (1)
17,6000
17,5000
17,3000
17,8000
17,9000
18,0000
270 (1)
80 (1)
5 000 (2)
15,2000
18,4000
09:00:00 OK0423
(OK0423)





(99,5500)
-
-

110 (1)
100 (1)
-  (-)
99,4000
99,0000
99,8000

110 (1)
-  (-)
-  (-)
94,5500
104,5500
09:00:00 OK0521
(OK0521)





(99,8000)
-
-

110 (1)
100 (1)
200 (1)
99,8000
97,7000
97,5000
100,0000

110 (1)
-  (-)
-  (-)

14:29:53 OK0722
(OK0722)
99,8500
99,8500
99,8500
99,8500
0,20

(99,6500)
1
-
7
699
110 (1)
30 (3)
490 (1)
99,5500
98,0100
97,0000
99,9500

110 (1)
-  (-)
-  (-)

09:00:00 OLK1123
(OLK1123)





(104,7000)
-
-

-  (-)
-  (-)
-  (-)




-  (-)
-  (-)
-  (-)
99,7000
109,7000
09:00:00 OLS1124
(OLS1124)





(100,0000)
-
-

-  (-)
-  (-)
-  (-)




-  (-)
-  (-)
-  (-)
95,0000
105,0000
09:00:00 OLS1129
(OLS1129)





(100,0000)
-
-

-  (-)
-  (-)
-  (-)




-  (-)
-  (-)
-  (-)
95,0000
105,0000
09:00:00 OLS1130
(OLS1130)





(100,0000)
-
-

-  (-)
-  (-)
-  (-)




-  (-)
-  (-)
-  (-)
95,0000
105,0000
09:00:00 OLS1131
(OLS1131)





(100,0000)
-
-

-  (-)
-  (-)
-  (-)




-  (-)
-  (-)
-  (-)
95,0000
105,0000
09:00:00 OLS1133
(OLS1133)





(100,0000)
-
-

-  (-)
-  (-)
-  (-)




-  (-)
-  (-)
-  (-)
95,0000
105,0000
09:00:00 OLS1134
(OLS1134)





(100,0000)
-
-

-  (-)
-  (-)
-  (-)




-  (-)
-  (-)
-  (-)
95,0000
105,0000
09:00:00 OLS1135
(OLS1135)





(100,0000)
-
-

-  (-)
-  (-)
-  (-)




-  (-)
-  (-)
-  (-)
95,0000
105,0000
13:07:11 OPF
(OPENFIN)
0,9900
0,9400
0,9920
0,9540
-5,07

(1,0050)
8
-
5 116
4 898
1 628 (2)
8 065 (1)
692 (1)
0,9400
0,9300
0,9000
0,9580
0,9620
0,9800
851 (1)
1 000 (1)
6 673 (1)
0,9060
1,1050
09:00:00 OPERA3GR
(OPERA3GR)





(200,0000)
-
-

49 (2)
50 (1)
87 (1)
220,0200
220,0000
200,1600
255,0000
270,0000
300,0000
14 (1)
50 (1)
1 (1)
180,0000
220,0000
15:27:05 OPN
(OPONEO.PL)
38,4000
36,3000
38,5000
37,1000
38,4000(#)
-3,39
0,00
(38,4000)
95
-
7 506
278 421
55 (1)
305 (3)
171 (1)
37,1000
37,0000
36,7000
37,5000
37,6000
37,8000
45 (1)
199 (1)
370 (1)
34,6000
42,2000
14:34:28 OPM
(OPTEAM)
24,8000
24,6000
25,0000
24,6000
24,8000(#)
-0,81
0,00
(24,8000)
23
-
2 027
50 513
370 (2)
2 000 (1)
620 (2)
24,6000
24,2000
23,8000
24,8000
25,0000
25,2000
127 (2)
190 (1)
60 (1)
22,4000
27,2000
09:00:00 OR10623
(OR10623)





(98,7300)
-
-

1 (1)
-  (-)
-  (-)
100,0000



-  (-)
-  (-)
-  (-)

15:32:01 OPL
(ORANGEPL)
7,3050
7,2050
7,4000
7,2150
7,3050(#)
-1,23
0,00
(7,3050)
495
-
351 025
2 575 304
1 277 (3)
6 024 (6)
7 152 (4)
7,2050
7,2000
7,1900
7,2150
7,2200
7,2250
7 941 (5)
3 551 (3)
4 940 (2)
6,5750
8,0350
09:00:00 ORB0721
(ORB0721)





(99,0000)
-
-

10 (1)
10 (1)
-  (-)
99,1000
97,0000
100,6000
101,5000
10 (1)
50 (1)
-  (-)

13:20:12 OPG
(ORCOGROUP)
1,2000
1,1300
1,3800
1,1300
1,1300(#)
-5,83
-5,83
(1,2000)
4
-
2 010
2 290
400 (1)
6 111 (1)
3 100 (1)
1,1500
1,1400
1,1300
1,3780
1,3800
1,5000
8 300 (2)
7 453 (3)
376 (1)
1,0800
1,3200
15:07:52 OBL
(ORZBIALY)
12,2000
11,3000
12,2000
11,3000
-8,87

(12,4000)
11
-
1 640
19 179
210 (1)
381 (2)
430 (3)
11,2000
11,0500
11,0000
12,0000
12,0500
12,4000
2 430 (1)
90 (1)
1 168 (3)
11,2000
13,6000
15:27:25 OTS
(OTLOG)
5,6000
5,4000
5,6000
5,4000
5,4000(#)
-0,92
-0,92
(5,4500)
8
-
2 709
14 662
1 572 (1)
1 552 (2)
60 (1)
5,4000
5,2500
5,1000
5,5000
5,6000
5,7000
1 364 (1)
3 339 (2)
105 (1)
4,9200
5,9500
15:17:17 OTM
(OTMUCHOW)
1,5800
1,4800
1,5800
1,4800
1,4800(#)
2,07
2,07
(1,4500)
4
-
1 012
1 538
5 (2)
499 (1)
5 500 (1)
1,5000
1,4800
1,4000
1,5200
1,5500
1,5600
3 930 (1)
495 (1)
1 470 (1)
1,3100
1,5900
07:45:00 OTS1118
(OTS1118)





(72,0000)
-
-

-  (-)
-  (-)
-  (-)




-  (-)
-  (-)
-  (-)

09:00:00 OVO
(OVOSTAR)





(71,0000)
-
-

125 (1)
40 (1)
1 (1)
66,5000
61,5000
0,0100
69,5000
70,0000
71,0000
125 (1)
135 (1)
55 (2)
64,0000
78,0000
08:45:00 OW20C211100
(OW20C211100)





(698,4500)
-
3

11 (1)
-  (-)
-  (-)
697,9000

727,9000

11 (1)
-  (-)
-  (-)
498,4500
898,4500
08:45:00 OW20C211200
(OW20C211200)





(603,2000)
-
0

10 (1)
11 (1)
-  (-)
602,5000
601,9500
631,9500
632,5000
11 (1)
10 (1)
-  (-)
403,2000
803,2000
08:45:00 OW20C211300
(OW20C211300)





(509,0500)
-
0

10 (1)
11 (1)
-  (-)
508,8000
508,1000
538,1000
538,8000
11 (1)
10 (1)
-  (-)
309,0500
709,0500
08:45:00 OW20C211400
(OW20C211400)





(418,4000)
-
1

10 (1)
11 (1)
-  (-)
417,9000
417,2500
447,2500
447,9000
11 (1)
10 (1)
-  (-)
218,4000
618,4000
08:45:00 OW20C211500
(OW20C211500)





(332,1000)
-
9

10 (1)
11 (1)
-  (-)
331,4000
330,8000
360,8000
361,4000
11 (1)
10 (1)
-  (-)
132,1000
532,1000
08:45:00 OW20C211600
(OW20C211600)





(252,1000)
-
25

10 (1)
11 (1)
-  (-)
251,0000
250,5000
280,5000
281,0000
11 (1)
10 (1)
-  (-)
52,1000
452,1000