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 Przejdz do strony: 06N ASE BNPPBSK0524 BOS CIG ECH0423 ERG FATTZ20 FFINZ20 FOPLZ20 FW20H2120 GNB0524 IBH1024 INTLAPL05264 INTLCDR28951 INTLDOW31039 INTLJSW32144 INTLNKX31898 INTLPLA29744 INTLUSD21279 INTLW2032185 INTSDBK10306 INTSHSC30650 INTSPGE23010 INTSVOW08334 JWC1120 KRU0621 MBHPA23 MKI1123 OR10623 OW20F201675 OW20G201600 OW20L201000 OW20R201550 OW20S201350 OW20U202200 PDG1136 PHP0824 PDZ RCCECAOPEN RCFL2GOLD1 RCFL3BMW RCFL3LPP RCFL3WHT2 RCFL4PLAT2 RCFL5SILVE2 RCFL8PALL2 RCFS2RDGB RCFS3HOT RCFS4COCO3 RCFS5NAG1 RCFS7GOLD RCGSDGP0921 RCRCCC0321 RCTLGAS5 RCTLSILVE8 RCTSGASO9 RCTSSOY04 SA11131 SKL TRIGONPP6 WWL ZUE
ostatnie notowanie: 04.06.2020
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 OR10623
(OR10623)





(98,7300)
-
-

1 (1)
-  (-)
-  (-)
100,0000



-  (-)
-  (-)
-  (-)

13:46:14 OPL
(ORANGEPL)
6,6200
6,5100
6,6450
6,5850
6,6200(#)
-0,30
0,23
(6,6050)
875
-
4 264 190
27 948 563
936 (2)
2 157 (6)
5 889 (2)
6,5900
6,5850
6,5800
6,6000
6,6050
6,6150
419 (2)
669 (1)
691 (2)
5,9450
7,2650
09:00:00 ORB0620
(ORB0620)





(99,0000)
-
-

20 (1)
10 (1)
-  (-)
99,5000
99,0000
100,0000
100,5000
101,0000
10 (1)
10 (1)
45 (1)

09:00:00 ORB0721
(ORB0721)





(99,0000)
-
-

10 (1)
10 (1)
-  (-)
98,5000
97,0000
100,0000
100,5000
101,5000
10 (1)
10 (1)
50 (1)

07:45:00 ORB
(ORBIS)





(113,0000)
-
-

-  (-)
-  (-)
-  (-)




-  (-)
-  (-)
-  (-)
102,0000
124,0000
12:32:40 OPG
(ORCOGROUP)
1,0100
1,0100
1,0600
1,0600
4,95

(1,0100)
4
-
1 121
1 155
2 690 (2)
2 521 (1)
3 100 (1)
0,9800
0,9397
0,9300
1,0500
1,0600
1,0900
781 (2)
1 549 (1)
1 450 (1)
0,9090
1,1110
17:30:00 ORN
(ORIONINV)





(7,7000)
-
-

-  (-)
-  (-)
-  (-)




-  (-)
-  (-)
-  (-)

10:55:31 OBL
(ORZBIALY)
9,4800
9,1600
9,4800
9,4600
0,00

(9,4600)
11
-
348
3 233
100 (1)
10 (1)
840 (1)
9,1000
9,0600
9,0400
9,4600
9,4800
9,5000
21 (1)
1 022 (2)
500 (1)
8,5200
10,4000
10:25:28 OTS
(OTLOG)
3,7800
3,6400
3,7800
3,6400
3,7800(#)
-3,19
0,53
(3,7600)
4
-
357
1 311
300 (1)
2 118 (1)
2 072 (1)
3,7000
3,6400
3,6200
3,7800
3,8000
3,9400
2 182 (2)
4 174 (2)
190 (1)
3,4000
4,1200
13:05:23 OTM
(OTMUCHOW)
1,7200
1,6200
1,7400
1,6200
1,7200(#)
-5,26
0,58
(1,7100)
7
-
8 193
13 615
400 (1)
2 000 (1)
330 (1)
1,6000
1,5000
1,4900
1,6800
1,7100
1,7400
1 524 (2)
200 (1)
2 950 (1)
1,5400
1,8800
07:45:00 OTS1118
(OTS1118)





(72,0000)
-
-

-  (-)
-  (-)
-  (-)




-  (-)
-  (-)
-  (-)
64,8000
79,2000
12:41:56 OVO
(OVOSTAR)
74,5000
74,5000
76,0000
76,0000
76,0000(#)
-2,56
-2,56
(78,0000)
4
-
25
1 866
107 (1)
-  (-)
-  (-)
71,0000

74,5000
76,0000
78,5000
133 (1)
8 (1)
16 (2)
70,5000
85,5000
08:45:00 OW20C211100
(OW20C211100)





(635,8000)
-
4

11 (1)
-  (-)
-  (-)
669,9000

699,9000

11 (1)
-  (-)
-  (-)
435,8000
835,8000
08:45:00 OW20C211200
(OW20C211200)





(543,0000)
-
0

11 (1)
-  (-)
-  (-)
578,0500

608,0500

11 (1)
-  (-)
-  (-)
343,0000
743,0000
08:45:00 OW20C211300
(OW20C211300)





(452,7500)
-
0

11 (1)
-  (-)
-  (-)
489,0500

519,0500

11 (1)
-  (-)
-  (-)
252,7500
652,7500
08:45:00 OW20C211400
(OW20C211400)





(366,3000)
-
1

11 (1)
-  (-)
-  (-)
403,6000

433,6000

11 (1)
-  (-)
-  (-)
166,3000
566,3000
08:45:00 OW20C211500
(OW20C211500)





(284,8500)
-
9

11 (1)
-  (-)
-  (-)
323,0500

353,0500

11 (1)
-  (-)
-  (-)
84,8500
484,8500
13:18:28 OW20C211600
(OW20C211600)
242,1500
242,1500
244,0500
244,0500
16,24

(209,9500)
2
20
4
972
11 (1)
-  (-)
-  (-)
248,8500

278,8500

11 (1)
-  (-)
-  (-)
9,9500
409,9500
08:45:00 OW20C211700
(OW20C211700)





(143,4000)
-
22

11 (1)
-  (-)
-  (-)
184,1500

211,7500

11 (1)
-  (-)
-  (-)
0,0100
343,4000
08:45:00 OW20C211800
(OW20C211800)





(112,9500)
-
18

11 (1)
-  (-)
-  (-)
132,6000

152,4500

11 (1)
-  (-)
-  (-)
0,0100
312,9500
08:45:00 OW20C211900
(OW20C211900)





(95,1500)
-
49

11 (1)
-  (-)
-  (-)
92,1500

105,9500

11 (1)
-  (-)
-  (-)
0,0100
245,1500
08:45:00 OW20C212000
(OW20C212000)





(63,1500)
-
31

11 (1)
-  (-)
-  (-)
62,6500

72,0000

11 (1)
-  (-)
-  (-)
0,0100
213,1500
08:45:00 OW20C212100
(OW20C212100)





(42,2600)
-
10

11 (1)
-  (-)
-  (-)
42,2700

48,6100

11 (1)
-  (-)
-  (-)
0,0100
192,2500
08:45:00 OW20F201000
(OW20F201000)





(767,0000)
-
0

11 (1)
-  (-)
-  (-)
757,4500

787,4500

11 (1)
-  (-)
-  (-)
567,0000
967,0000
08:45:00 OW20F201025
(OW20F201025)





(742,1000)
-
0

11 (1)
-  (-)
-  (-)
732,4500

762,4500

11 (1)
-  (-)
-  (-)
542,1000
942,1000
08:45:00 OW20F201050
(OW20F201050)





(717,2000)
-
0

11 (1)
-  (-)
-  (-)
707,4500

737,4500

11 (1)
-  (-)
-  (-)
517,2000
917,2000
08:45:00 OW20F201075
(OW20F201075)





(692,6000)
-
0

11 (1)
-  (-)
-  (-)
682,4500

712,4500

11 (1)
-  (-)
-  (-)
492,6000
892,6000
08:45:00 OW20F201100
(OW20F201100)





(667,6000)
-
0

11 (1)
-  (-)
-  (-)
657,4500

687,4500

11 (1)
-  (-)
-  (-)
467,6000
867,6000
08:45:00 OW20F201125
(OW20F201125)





(642,6500)
-
0

11 (1)
-  (-)
-  (-)
632,4500

662,4500

11 (1)
-  (-)
-  (-)
442,6500
842,6500
08:45:00 OW20F201150
(OW20F201150)





(617,6000)
-
0

11 (1)
-  (-)
-  (-)
607,5000

637,5000

11 (1)
-  (-)
-  (-)
417,6000
817,6000
08:45:00 OW20F201175
(OW20F201175)





(592,6500)
-
0

11 (1)
-  (-)
-  (-)
582,5000

612,5000

11 (1)
-  (-)
-  (-)
392,6500
792,6500
08:45:00 OW20F201200
(OW20F201200)





(567,6000)
-
0

11 (1)
-  (-)
-  (-)
557,5000

587,5000

11 (1)
-  (-)
-  (-)
367,6000
767,6000
08:45:00 OW20F201225
(OW20F201225)





(542,6500)
-
0

11 (1)
-  (-)
-  (-)
532,5000

562,5000

11 (1)
-  (-)
-  (-)
342,6500
742,6500
08:45:00 OW20F201250
(OW20F201250)





(517,6500)
-
0

11 (1)
-  (-)
-  (-)
507,5500

537,5500

11 (1)
-  (-)
-  (-)
317,6500
717,6500
08:45:00 OW20F201275
(OW20F201275)





(492,6500)
-
0

11 (1)
-  (-)
-  (-)
482,5500

512,5500

11 (1)
-  (-)
-  (-)
292,6500
692,6500
08:45:00 OW20F201300
(OW20F201300)





(467,6500)
-
4

11 (1)
-  (-)
-  (-)
457,6000

487,6000

11 (1)
-  (-)
-  (-)
267,6500
667,6500
08:45:00 OW20F201325
(OW20F201325)





(442,7500)
-
0

11 (1)
-  (-)
-  (-)
432,6500

462,6500

11 (1)
-  (-)
-  (-)
242,7500
642,7500
08:45:00 OW20F201350
(OW20F201350)





(417,4500)
-
6

11 (1)
-  (-)
-  (-)
407,7000

437,7000

11 (1)
-  (-)
-  (-)
217,4500
617,4500
08:45:00 OW20F201375
(OW20F201375)





(392,8500)
-
0

11 (1)
-  (-)
-  (-)
382,7500

412,7500

11 (1)
-  (-)
-  (-)
192,8500
592,8500
08:45:00 OW20F201400
(OW20F201400)





(367,6000)
-
29

11 (1)
1 (1)
-  (-)
357,8500
80,0000
387,8500

11 (1)
-  (-)
-  (-)
167,6000
567,6000
08:45:00 OW20F201425
(OW20F201425)





(342,9500)
-
0

11 (1)
-  (-)
-  (-)
332,9500

362,9500

11 (1)
-  (-)
-  (-)
142,9500
542,9500
08:45:00 OW20F201450
(OW20F201450)





(318,0500)
-
14

11 (1)
-  (-)
-  (-)
308,1000

338,1000

11 (1)
-  (-)
-  (-)
118,0500
518,0500
08:45:00 OW20F201475
(OW20F201475)





(293,1000)
-
0

11 (1)
-  (-)
-  (-)
283,3000

313,3000

11 (1)
-  (-)
-  (-)
93,1000
493,1000
08:45:00 OW20F201500
(OW20F201500)





(269,1000)
-
67

11 (1)
-  (-)
-  (-)
258,5000

288,5000

11 (1)
-  (-)
-  (-)
69,1000
469,1000
08:45:00 OW20F201525
(OW20F201525)





(244,3000)
-
1

11 (1)
-  (-)
-  (-)
233,8500

263,8500

11 (1)
-  (-)
-  (-)
44,3000
444,3000
08:45:00 OW20F201550
(OW20F201550)





(219,9500)
-
17

1 (1)
11 (1)
6 (1)
211,3000
209,3000
5,0000
239,3000

11 (1)
-  (-)
-  (-)
19,9500
419,9500
08:45:00 OW20F201575
(OW20F201575)





(195,6000)
-
2

11 (1)
-  (-)
-  (-)
185,9500

213,8000

11 (1)
-  (-)
-  (-)
0,0100
395,6000
13:45:59 OW20F201600
(OW20F201600)
169,0000
169,0000
169,0000
169,0000
-1,43

(171,4500)
1
70
1
169
1 (1)
11 (1)
-  (-)
165,4000
163,4500
187,9500

11 (1)
-  (-)
-  (-)
0,0100
371,4500
08:45:00 OW20F201625
(OW20F201625)





(147,4500)
-
11

11 (1)
-  (-)
-  (-)
141,2500

162,4000

11 (1)
-  (-)
-  (-)
0,0100
347,4500
08:45:00 OW20F201650
(OW20F201650)





(124,3000)
-
71

11 (1)
1 (1)
-  (-)
119,5000
100,0000
137,4000

11 (1)
-  (-)
-  (-)
0,0100
324,3000