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
08:45:00 OW20C211700
(OW20C211700)





(178,5500)
-
32

10 (1)
11 (1)
-  (-)
183,5500
183,4500
210,9500

21 (2)
-  (-)
-  (-)
0,0100
378,5500
08:45:00 OW20C211800
(OW20C211800)





(125,5000)
-
15

11 (1)
10 (1)
-  (-)
126,7000
125,4500
144,1500
145,7000
10 (1)
11 (1)
-  (-)
0,0100
325,5000
08:45:00 OW20C211900
(OW20C211900)





(84,2000)
-
46

11 (1)
10 (1)
-  (-)
82,2500
82,1500
94,4500
94,5500
100,0000
10 (1)
11 (1)
1 (1)
0,0100
234,2000
08:45:00 OW20C212000
(OW20C212000)





(51,6000)
-
28

10 (1)
11 (1)
-  (-)
50,8000
50,3500
57,9000
58,4000
11 (1)
10 (1)
-  (-)
0,0100
201,6000
08:45:00 OW20C212100
(OW20C212100)





(30,3600)
-
20

10 (1)
11 (1)
-  (-)
30,0800
29,5100
33,9300
34,5800
11 (1)
10 (1)
-  (-)
0,0100
180,3500
08:45:00 OW20C212200
(OW20C212200)





(17,1700)
-
36

11 (1)
10 (1)
1 (1)
16,6000
16,5500
10,0000
19,5500
19,6000
25,6000
10 (1)
11 (1)
1 (1)
0,0100
117,1500
08:45:00 OW20F211400
(OW20F211400)





(426,5000)
-
0

11 (1)
10 (1)
-  (-)
429,8000
429,2000
459,1500
459,8000
10 (1)
11 (1)
-  (-)
226,5000
626,5000
08:45:00 OW20F211500
(OW20F211500)





(344,3500)
-
0

11 (1)
10 (1)
-  (-)
347,1500
346,5500
376,5500
377,1500
10 (1)
11 (1)
-  (-)
144,3500
544,3500
08:45:00 OW20F211600
(OW20F211600)





(268,5000)
-
0

11 (1)
10 (1)
-  (-)
270,7500
270,1000
300,1000
300,7500
10 (1)
11 (1)
-  (-)
68,5000
468,5000
08:45:00 OW20F211700
(OW20F211700)





(200,5000)
-
0

11 (1)
10 (1)
-  (-)
202,2500
201,2000
231,2000
232,2500
10 (1)
11 (1)
-  (-)
0,5000
400,5000
08:45:00 OW20F211800
(OW20F211800)





(147,5500)
-
1

11 (1)
10 (1)
-  (-)
147,3500
145,8500
167,6500
169,4500
10 (1)
11 (1)
-  (-)
0,0100
347,5500
08:45:00 OW20F211900
(OW20F211900)





(106,3500)
-
4

10 (1)
11 (1)
-  (-)
103,2500
103,0000
118,4500
118,6500
11 (1)
10 (1)
-  (-)
0,0100
306,3500
08:45:00 OW20F212000
(OW20F212000)





(71,4500)
-
3

10 (1)
11 (1)
-  (-)
70,0500
69,3000
79,6500
80,5500
11 (1)
10 (1)
-  (-)
0,0100
221,4500
08:45:00 OW20F212100
(OW20F212100)





(46,8700)
-
3

10 (1)
11 (1)
-  (-)
46,6300
45,4000
52,2000
53,6000
11 (1)
10 (1)
-  (-)
0,0100
196,8500
08:45:00 OW20F212200
(OW20F212200)





(30,0600)
-
5

10 (1)
11 (1)
1 (1)
29,9700
29,3700
2,0100
33,7700
34,4500
11 (1)
10 (1)
-  (-)
0,0100
180,0500
08:45:00 OW20H201150
(OW20H201150)





(655,9000)
-
0

-  (-)
-  (-)
-  (-)




-  (-)
-  (-)
-  (-)
455,9000
855,9000
08:45:00 OW20H201175
(OW20H201175)





(630,9500)
-
0

-  (-)
-  (-)
-  (-)




-  (-)
-  (-)
-  (-)
430,9500
830,9500
08:45:00 OW20H201200
(OW20H201200)





(605,9500)
-
0

10 (1)
-  (-)
-  (-)
599,4500

619,4000

10 (1)
-  (-)
-  (-)
405,9500
805,9500
08:45:00 OW20H201225
(OW20H201225)





(580,9500)
-
0

10 (1)
-  (-)
-  (-)
574,4500

594,4500

10 (1)
-  (-)
-  (-)
380,9500
780,9500
08:45:00 OW20H201250
(OW20H201250)





(556,0000)
-
0

10 (1)
-  (-)
-  (-)
549,4500

569,4500

10 (1)
-  (-)
-  (-)
356,0000
756,0000
08:45:00 OW20H201275
(OW20H201275)





(531,0000)
-
0

10 (1)
-  (-)
-  (-)
524,4500

544,4500

10 (1)
-  (-)
-  (-)
331,0000
731,0000
08:45:00 OW20H201300
(OW20H201300)





(506,0000)
-
0

10 (1)
-  (-)
-  (-)
499,4500

519,4500

10 (1)
-  (-)
-  (-)
306,0000
706,0000
08:45:00 OW20H201325
(OW20H201325)





(481,0000)
-
0

10 (1)
11 (1)
-  (-)
474,4500
473,2000
494,4500
503,2000
10 (1)
11 (1)
-  (-)
281,0000
681,0000
08:45:00 OW20H201350
(OW20H201350)





(456,0000)
-
0

10 (1)
11 (1)
-  (-)
449,4500
448,2000
469,4500
478,2000
10 (1)
11 (1)
-  (-)
256,0000
656,0000
08:45:00 OW20H201375
(OW20H201375)





(431,0000)
-
0

10 (1)
11 (1)
-  (-)
424,4500
423,2000
444,4500
453,2000
10 (1)
11 (1)
-  (-)
231,0000
631,0000
08:45:00 OW20H201400
(OW20H201400)





(406,0500)
-
0

10 (1)
11 (1)
-  (-)
399,5000
398,2000
419,4500
428,2000
10 (1)
11 (1)
-  (-)
206,0500
606,0500
08:45:00 OW20H201425
(OW20H201425)





(381,0500)
-
0

10 (1)
11 (1)
-  (-)
374,5000
373,2000
394,5000
403,2000
10 (1)
11 (1)
-  (-)
181,0500
581,0500
08:45:00 OW20H201450
(OW20H201450)





(356,1000)
-
0

10 (1)
11 (1)
-  (-)
349,5000
348,2500
369,5000
378,2500
10 (1)
11 (1)
-  (-)
156,1000
556,1000
08:45:00 OW20H201475
(OW20H201475)





(330,2500)
-
0

10 (1)
11 (1)
-  (-)
324,5500
323,2500
344,5500
353,2500
10 (1)
11 (1)
-  (-)
130,2500
530,2500
08:45:00 OW20H201500
(OW20H201500)





(304,6500)
-
1

10 (1)
11 (1)
-  (-)
299,6000
298,3000
319,6000
328,3000
10 (1)
11 (1)
-  (-)
104,6500
504,6500
08:45:00 OW20H201525
(OW20H201525)





(280,3000)
-
0

10 (1)
11 (1)
-  (-)
274,7000
273,3500
294,6500
303,3500
10 (1)
11 (1)
-  (-)
80,3000
480,3000
08:45:00 OW20H201550
(OW20H201550)





(255,6000)
-
0

10 (1)
11 (1)
-  (-)
249,8000
248,4500
269,8000
278,4500
10 (1)
11 (1)
-  (-)
55,6000
455,6000
08:45:00 OW20H201575
(OW20H201575)





(230,5500)
-
0

10 (1)
11 (1)
-  (-)
224,9500
223,6000
244,9500
253,6000
10 (1)
11 (1)
-  (-)
30,5500
430,5500
08:45:00 OW20H201600
(OW20H201600)





(205,8500)
-
1

10 (1)
11 (1)
1 (1)
200,2500
198,9500
102,0000
220,2000
228,7500
10 (1)
11 (1)
-  (-)
5,8500
405,8500
08:45:00 OW20H201625
(OW20H201625)





(181,4500)
-
1

10 (1)
11 (1)
-  (-)
176,9500
176,0500
194,5500
202,4500
10 (1)
11 (1)
-  (-)
0,0100
381,4500
08:45:00 OW20H201650
(OW20H201650)





(157,0500)
-
0

10 (1)
11 (1)
-  (-)
153,7500
153,3500
169,0000
176,3500
10 (1)
11 (1)
-  (-)
0,0100
357,0500
08:45:00 OW20H201675
(OW20H201675)





(133,1000)
-
0

10 (1)
11 (1)
-  (-)
130,8500
130,6500
143,8500
150,2000
10 (1)
11 (1)
-  (-)
0,0100
333,1000
08:45:00 OW20H201700
(OW20H201700)





(110,3500)
-
1

11 (1)
10 (1)
-  (-)
108,6500
108,5000
119,3000
124,9000
10 (1)
11 (1)
-  (-)
0,0100
310,3500
08:45:00 OW20H201725
(OW20H201725)





(87,9000)
-
0

11 (1)
10 (1)
-  (-)
87,4000
87,0000
95,6500
100,5000
10 (1)
11 (1)
-  (-)
0,0100
237,9000
08:45:00 OW20H201750
(OW20H201750)





(67,3500)
-
3

11 (1)
10 (1)
-  (-)
67,3000
66,7000
73,3500
77,3500
10 (1)
11 (1)
-  (-)
0,0100
217,3500
16:10:32 OW20H201775
(OW20H201775)
48,1500
44,3500
50,0000
50,0000
2,94

(48,5700)
5
19
17
779
11 (1)
10 (1)
-  (-)
48,8300
48,1200
52,9000
56,1500
10 (1)
11 (1)
-  (-)
0,0100
198,5500
15:43:21 OW20H201800
(OW20H201800)
37,0000
29,6400
41,0000
29,6400
-3,61

(30,7500)
11
98
13
433
11 (1)
10 (1)
1 (1)
32,7700
32,1200
28,2800
35,3100
37,6800
99,0000
10 (1)
11 (1)
1 (1)
0,0100
180,7500
16:11:32 OW20H201825
(OW20H201825)
25,0000
18,0000
29,0000
21,0000
16,93

(17,9600)
20
416
32
680
11 (1)
10 (1)
1 (1)
20,2100
19,8600
17,5000
21,0000
22,3600
23,2400
1 (1)
10 (1)
11 (1)
0,0100
117,9500
14:59:00 OW20H201850
(OW20H201850)
15,0000
9,7000
16,4900
9,7000
-6,91

(10,4200)
11
563
21
280
11 (1)
10 (1)
1 (1)
11,5200
10,7400
9,5100
13,2400
14,5200
19,0000
10 (1)
11 (1)
1 (1)
0,0100
110,4000
15:48:31 OW20H201875
(OW20H201875)
7,0000
6,3800
8,0000
6,5000
6,21

(6,1200)
8
243
10
72
11 (1)
1 (1)
10 (1)
6,3500
5,4200
5,1700
7,1500
7,6600
7,8000
6 (1)
10 (1)
1 (1)
0,0100
106,1000
12:53:32 OW20H201900
(OW20H201900)
9,9600
3,9400
9,9600
4,0000
6,38

(3,7600)
13
258
48
257
11 (1)
5 (1)
4 (1)
4,0800
3,5500
3,5000
4,5000
7,0800
10 (1)
11 (1)
-  (-)
0,0100
53,7500
10:15:02 OW20H201925
(OW20H201925)
4,5000
3,0000
4,5400
3,0000
0,67

(2,9800)
4
46
17
66
6 (1)
11 (1)
10 (1)
2,5000
1,9600
0,1500
3,4000
3,7900
3,8000
2 (1)
2 (1)
1 (1)
0,0100
52,9500
12:10:35 OW20H201950
(OW20H201950)
1,1000
1,1000
1,1000
1,1000
-40,54

(1,8500)
1
173
4
4
2 (1)
2 (1)
10 (1)
1,2100
1,2000
1,1500
2,3000
2,5000
3,6300
1 (1)
1 (1)
11 (1)
0,0100
26,8500
08:45:00 OW20H201975
(OW20H201975)





(1,2300)
-
16

10 (1)
1 (1)
21 (2)
0,5000
0,3000
0,0100
2,5000
3,0000
3,4900
10 (1)
11 (1)
2 (1)
0,0100
26,2300
08:45:00 OW20H202000
(OW20H202000)





(0,8700)
-
143

12 (1)
10 (1)
21 (2)
0,5000
0,4000
0,0100
1,2900
2,5000
3,0000
12 (1)
1 (1)
11 (1)
0,0100
25,8700