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 OW20F201000
(OW20F201000)





(588,7000)
-
0

11 (1)
-  (-)
-  (-)
629,9500

659,9500

11 (1)
-  (-)
-  (-)
388,7000
788,7000
08:45:00 OW20F201050
(OW20F201050)





(540,1000)
-
0

11 (1)
-  (-)
-  (-)
581,3500

611,3500

11 (1)
-  (-)
-  (-)
340,1000
740,1000
08:45:00 OW20F201100
(OW20F201100)





(493,0000)
-
0

11 (1)
-  (-)
-  (-)
533,1000

563,1000

11 (1)
-  (-)
-  (-)
293,0000
693,0000
08:45:00 OW20F201150
(OW20F201150)





(445,7500)
-
0

11 (1)
-  (-)
-  (-)
485,2500

515,2500

11 (1)
-  (-)
-  (-)
245,7500
645,7500
08:45:00 OW20F201200
(OW20F201200)





(398,8000)
-
0

10 (1)
11 (1)
-  (-)
440,5000
438,0000
465,5000
468,0000
10 (1)
11 (1)
-  (-)
198,8000
598,8000
08:45:00 OW20F201250
(OW20F201250)





(353,6500)
-
0

10 (1)
11 (1)
-  (-)
394,1000
391,4000
419,0500
421,4000
10 (1)
11 (1)
-  (-)
153,6500
553,6500
08:45:00 OW20F201300
(OW20F201300)





(309,9000)
-
4

10 (1)
11 (1)
-  (-)
348,7000
345,7500
373,7000
375,7500
10 (1)
11 (1)
-  (-)
109,9000
509,9000
08:45:00 OW20F201350
(OW20F201350)





(268,4000)
-
6

10 (1)
11 (1)
-  (-)
304,6000
301,3000
329,6000
331,3000
10 (1)
11 (1)
-  (-)
68,4000
468,4000
08:45:00 OW20F201400
(OW20F201400)





(228,7500)
-
29

10 (1)
11 (1)
1 (1)
262,1500
258,3500
80,0000
287,1500
288,3500
10 (1)
11 (1)
-  (-)
28,7500
428,7500
08:45:00 OW20F201450
(OW20F201450)





(190,3000)
-
14

10 (1)
11 (1)
-  (-)
221,4500
217,3000
246,4000
247,3000
10 (1)
11 (1)
-  (-)
0,0100
390,3000
08:45:00 OW20F201500
(OW20F201500)





(155,5500)
-
68

10 (1)
11 (1)
-  (-)
184,1000
180,1500
195,0000
200,0000
206,9500
1 (1)
2 (2)
10 (1)
0,0100
355,5500
08:45:00 OW20F201550
(OW20F201550)





(122,2500)
-
22

10 (1)
11 (1)
6 (1)
150,5000
146,8500
5,0000
168,8500
169,2000
11 (1)
10 (1)
-  (-)
0,0100
322,2500
08:45:00 OW20F201600
(OW20F201600)





(93,2500)
-
422

10 (1)
11 (1)
1 (1)
120,0500
116,7500
23,0000
134,2500
134,9500
11 (1)
10 (1)
-  (-)
0,0100
243,2500
08:45:00 OW20F201650
(OW20F201650)





(70,1500)
-
11

10 (1)
11 (1)
2 (1)
93,4000
90,2500
88,5000
103,7500
105,0000
11 (1)
10 (1)
-  (-)
0,0100
220,1500
12:14:56 OW20F201700
(OW20F201700)
69,0000
68,1000
78,8500
78,0000
54,30

(50,5500)
6
779
10
732
10 (1)
3 (1)
11 (1)
70,6000
68,0000
67,6000
77,7000
79,4000
82,0000
11 (1)
10 (1)
1 (1)
0,0100
200,5500
09:37:30 OW20F201750
(OW20F201750)
50,3000
50,3000
50,3000
50,3000
43,76

(34,9900)
1
17
3
151
10 (1)
11 (1)
-  (-)
51,7500
49,0000
56,3500
58,2000
11 (1)
10 (1)
-  (-)
0,0100
184,9500
15:16:54 OW20F201800
(OW20F201800)
29,2100
29,2100
39,0000
38,0000
59,66

(23,8000)
6
525
17
563
2 (1)
10 (1)
11 (1)
38,9000
36,5200
34,3500
39,5000
41,0500
45,0000
11 (1)
10 (1)
9 (2)
0,0100
123,8000
09:44:38 OW20F201850
(OW20F201850)
20,9600
20,9600
20,9600
20,9600
39,64

(15,0100)
1
24
1
21
10 (1)
11 (1)
-  (-)
24,3400
23,2800
26,7700
27,3700
150,0000
11 (1)
10 (1)
4 (1)
0,0100
115,0000
12:18:27 OW20F201900
(OW20F201900)
13,0000
13,0000
16,9800
16,9800
82,97

(9,2800)
6
304
52
778
10 (1)
11 (1)
1 (1)
15,1900
14,9400
1,5300
16,7000
16,9900
17,6800
5 (1)
20 (1)
10 (1)
0,0100
109,2500
09:30:10 OW20F201950
(OW20F201950)
9,9900
9,9900
9,9900
9,9900
81,64

(5,5000)
4
2
152
1 518
11 (1)
10 (1)
-  (-)
9,0100
8,6800
10,5000
11,1700
12,0100
6 (1)
10 (1)
11 (1)
0,0100
105,5000
10:10:26 OW20F202000
(OW20F202000)
4,0000
4,0000
7,0000
6,4200
107,10

(3,1000)
4
509
234
1 633
11 (1)
10 (1)
50 (1)
5,0700
4,3300
4,1500
6,0000
6,8300
6,9800
5 (1)
10 (1)
1 (1)
0,0100
53,1000
08:45:00 OW20F202050
(OW20F202050)





(1,8000)
-
94

11 (1)
12 (1)
10 (1)
2,5400
2,5000
1,8300
4,3300
5,5400
10 (1)
11 (1)
-  (-)
0,0100
26,8000
08:45:00 OW20F202100
(OW20F202100)





(1,7600)
-
179

11 (1)
1 (1)
10 (1)
0,9700
0,7800
0,5400
3,0000
3,0300
3,4000
51 (2)
10 (1)
10 (1)
0,0100
26,7600
08:45:00 OW20F202150
(OW20F202150)





(1,2600)
-
0

20 (1)
21 (2)
-  (-)
0,2000
0,0100
2,5000
3,0100
10 (1)
11 (1)
-  (-)
0,0100
26,2600
08:45:00 OW20F202200
(OW20F202200)





(1,0900)
-
141

12 (1)
11 (1)
21 (2)
0,1100
0,1000
0,0100
2,0000
2,4200
2,5000
16 (3)
11 (1)
10 (1)
0,0100
26,0900
08:45:00 OW20F202250
(OW20F202250)





(0,9900)
-
0

21 (2)
-  (-)
-  (-)
0,0100

2,0700
2,5000
11 (1)
10 (1)
-  (-)
0,0100
25,9900
12:39:18 OW20F202300
(OW20F202300)
1,8700
1,8600
1,8700
1,8600
56,30

(1,1900)
2
91
22
41
1 (1)
20 (1)
21 (2)
0,2000
0,0200
0,0100
1,0000
1,8600
2,5000
10 (1)
11 (1)
10 (1)
0,0100
26,1900
08:45:00 OW20F202350
(OW20F202350)





(0,8900)
-
0

21 (2)
-  (-)
-  (-)
0,0100

1,7300
2,5000
11 (1)
10 (1)
-  (-)
0,0100
25,8900
14:10:22 OW20F202400
(OW20F202400)
0,2000
0,0200
1,6700
1,6400
112,99

(0,7700)
12
166
109
162
20 (1)
21 (2)
-  (-)
0,0200
0,0100
1,0000
1,6500
2,5000
10 (1)
11 (1)
10 (1)
0,0100
25,7700
08:45:00 OW20F202450
(OW20F202450)





(0,8400)
-
0

21 (2)
-  (-)
-  (-)
0,0100

1,6000
2,5000
11 (1)
10 (1)
-  (-)
0,0100
25,8400
08:45:00 OW20F202500
(OW20F202500)





(1,6000)
-
143

4 (1)
10 (1)
-  (-)
0,2000
0,0100
2,5000

10 (1)
-  (-)
-  (-)
0,0100
26,6000
08:45:00 OW20F202550
(OW20F202550)





(1,4500)
-
0

10 (1)
10 (1)
-  (-)
0,2200
0,0100
2,5000
22,0000
10 (1)
1 (1)
-  (-)
0,0100
26,4500
08:45:00 OW20F202600
(OW20F202600)





(1,3400)
-
93

10 (1)
-  (-)
-  (-)
0,0100

2,5000

10 (1)
-  (-)
-  (-)
0,0100
26,3400
08:45:00 OW20F202650
(OW20F202650)





(1,3400)
-
0

10 (1)
-  (-)
-  (-)
0,0100

2,5000

10 (1)
-  (-)
-  (-)
0,0100
26,3400
08:45:00 OW20F202700
(OW20F202700)





(0,5400)
-
181

10 (1)
-  (-)
-  (-)
0,0100

0,9900
1,0000
2,5000
1 (1)
6 (1)
10 (1)
0,0100
25,5400
08:45:00 OW20I201000
(OW20I201000)





(572,6500)
-
0

11 (1)
-  (-)
-  (-)
635,6500

665,6500

11 (1)
-  (-)
-  (-)
372,6500
772,6500
08:45:00 OW20I201100
(OW20I201100)





(481,3500)
-
0

11 (1)
-  (-)
-  (-)
542,4500

572,4500

11 (1)
-  (-)
-  (-)
281,3500
681,3500
08:45:00 OW20I201200
(OW20I201200)





(394,2500)
-
0

11 (1)
10 (1)
-  (-)
452,0000
451,5500
481,5500
482,0000
10 (1)
11 (1)
-  (-)
194,2500
594,2500
08:45:00 OW20I201300
(OW20I201300)





(312,2000)
-
2

10 (1)
11 (1)
1 (1)
366,1000
365,4500
250,0000
395,4500
396,1000
11 (1)
10 (1)
-  (-)
112,2000
512,2000
10:57:02 OW20I201400
(OW20I201400)
281,8500
281,8500
281,8500
281,8500
19,10

(236,6500)
1
8
2
564
10 (1)
11 (1)
-  (-)
285,9500
284,4500
314,4500
315,9000
11 (1)
10 (1)
-  (-)
36,6500
436,6500
08:45:00 OW20I201500
(OW20I201500)





(169,6000)
-
24

10 (1)
11 (1)
-  (-)
213,1500
210,9500
240,9500
243,1500
11 (1)
10 (1)
-  (-)
0,0100
369,6000
09:28:30 OW20I201600
(OW20I201600)
162,9500
162,9500
162,9500
162,9500
33,13

(122,4000)
1
26
1
163
10 (1)
11 (1)
-  (-)
153,2000
150,8000
162,0000
173,4000
176,0500
1 (1)
11 (1)
10 (1)
0,0100
322,4000
13:48:59 OW20I201700
(OW20I201700)
108,5500
106,7000
108,5500
106,7000
18,56

(90,0000)
5
97
6
648
10 (1)
11 (1)
-  (-)
105,3000
102,1000
117,4000
121,0500
11 (1)
10 (1)
-  (-)
0,0100
240,0000
14:15:32 OW20I201800
(OW20I201800)
67,6500
67,0000
74,0500
67,0000
15,92

(57,8000)
6
69
8
567
10 (1)
11 (1)
1 (1)
68,6000
64,9000
45,0000
74,0000
74,6000
77,9500
1 (1)
11 (1)
1 (1)
0,0100
207,8000
13:49:09 OW20I201900
(OW20I201900)
39,0000
38,2600
43,4100
41,1000
19,34

(34,4400)
7
118
28
1 117
10 (1)
11 (1)
-  (-)
39,8400
38,6400
44,4300
45,7800
99,0000
11 (1)
10 (1)
3 (1)
0,0100
184,4000
11:01:52 OW20I202000
(OW20I202000)
19,0000
19,0000
27,6400
22,0100
11,84

(19,6800)
10
201
49
1 093
10 (1)
11 (1)
1 (1)
21,9700
21,6800
20,0000
24,5000
24,9300
25,2500
1 (1)
11 (1)
10 (1)
0,0100
119,6500
12:23:56 OW20I202100
(OW20I202100)
12,5000
12,5000
12,5000
12,5000
22,91

(10,1700)
1
152
1
13
11 (1)
10 (1)
5 (1)
10,9600
10,8700
3,0400
13,8700
13,9600
14,2500
10 (1)
11 (1)
1 (1)
0,0100
110,1500
08:45:00 OW20I202200
(OW20I202200)





(5,4000)
-
90

11 (1)
10 (1)
-  (-)
4,9600
4,4700
7,4700
7,9600
8,0200
10 (1)
11 (1)
1 (1)
0,0100
105,4000
08:45:00 OW20I202300
(OW20I202300)





(2,8900)
-
148

11 (1)
10 (1)
-  (-)
1,8100
1,4900
4,4900
4,8100
42,0000
10 (1)
11 (1)
4 (1)
0,0100
52,8500
13:49:29 OW20I202400
(OW20I202400)
2,8000
2,8000
2,8000
2,8000
72,84

(1,6200)
1
49
1
3
11 (1)
10 (1)
-  (-)
0,2100
0,0800
3,0800
3,2100
10 (1)
11 (1)
-  (-)
0,0100
26,6200