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
09:41:45 OW20I202500
(OW20I202500)
1,5000
1,5000
1,5000
1,5000
20,00

(1,2500)
1
420
5
8
21 (2)
-  (-)
-  (-)
0,0100

1,5000
2,2500
3,0000
15 (1)
11 (1)
10 (1)
0,0100
26,2500
08:45:00 OW20I202600
(OW20I202600)





(1,1600)
-
171

5 (1)
30 (3)
21 (2)
1,1100
1,0000
0,0100
1,9100
3,0000
11,0000
11 (1)
10 (1)
1 (1)
0,0100
26,1600
08:45:00 OW20L201000
(OW20L201000)





(572,0000)
-
1

1 (1)
11 (1)
-  (-)
630,0000
629,9500
659,9500

11 (1)
-  (-)
-  (-)
372,0000
772,0000
08:45:00 OW20L201100
(OW20L201100)





(483,1500)
-
0

11 (1)
-  (-)
-  (-)
540,4000

570,4000

11 (1)
-  (-)
-  (-)
283,1500
683,1500
08:45:00 OW20L201200
(OW20L201200)





(397,4000)
-
1

10 (1)
11 (1)
-  (-)
455,3000
454,2000
484,2000
485,2500
11 (1)
10 (1)
-  (-)
197,4000
597,4000
08:45:00 OW20L201300
(OW20L201300)





(317,8000)
-
0

10 (1)
11 (1)
-  (-)
373,1500
372,4000
402,4000
403,1500
11 (1)
10 (1)
-  (-)
117,8000
517,8000
08:45:00 OW20L201400
(OW20L201400)





(244,3000)
-
2

10 (1)
11 (1)
-  (-)
296,3500
296,3000
326,3000
326,3500
11 (1)
10 (1)
-  (-)
44,3000
444,3000
08:45:00 OW20L201500
(OW20L201500)





(178,5000)
-
1

11 (1)
10 (1)
-  (-)
227,3500
226,4000
256,4000
257,3500
10 (1)
11 (1)
-  (-)
0,0100
378,5000
15:23:49 OW20L201600
(OW20L201600)
177,1000
177,1000
177,1000
177,1000
24,02

(142,8000)
1
18
2
354
11 (1)
10 (1)
-  (-)
169,3000
167,7500
192,8000
194,6500
10 (1)
11 (1)
-  (-)
0,0100
342,8000
09:26:13 OW20L201700
(OW20L201700)
125,1000
125,1000
125,1000
125,1000
9,26

(114,5000)
1
136
1
125
11 (1)
10 (1)
1 (1)
122,0500
121,7500
80,0000
139,9000
140,3500
10 (1)
11 (1)
-  (-)
0,0100
314,5000
11:13:09 OW20L201800
(OW20L201800)
87,7000
87,7000
99,8500
99,8500
26,95

(78,6500)
3
44
7
679
10 (1)
11 (1)
-  (-)
84,9500
84,2500
96,8500
97,6500
103,0000
11 (1)
10 (1)
1 (1)
0,0100
228,6500
12:37:48 OW20L201900
(OW20L201900)
58,9500
58,9500
69,0500
69,0500
32,66

(52,0500)
3
69
10
608
10 (1)
11 (1)
1 (1)
55,6500
55,5500
11,0100
63,8500
64,0000
11 (1)
10 (1)
-  (-)
0,0100
202,0500
15:35:34 OW20L202000
(OW20L202000)
40,4000
37,2600
40,5500
37,2600
14,08

(32,6600)
8
155
33
1 318
1 (1)
11 (1)
10 (1)
36,0000
35,0200
34,1200
39,2100
40,2700
42,0000
10 (1)
11 (1)
12 (1)
0,0100
182,6500
09:36:06 OW20L202100
(OW20L202100)
24,7000
24,1200
24,7000
24,1200
18,00

(20,4400)
2
111
11
266
11 (1)
10 (1)
2 (1)
21,2000
20,5500
7,0100
23,6200
24,3700
27,0000
10 (1)
11 (1)
5 (1)
0,0100
120,4000
13:56:40 OW20L202200
(OW20L202200)
14,4500
12,7500
14,4500
12,7500
5,02

(12,1400)
3
103
13
170
11 (1)
10 (1)
1 (1)
11,8200
11,3200
5,0100
14,3200
14,8200
59,9000
10 (1)
11 (1)
3 (1)
0,0100
112,1000
13:50:50 OW20L202300
(OW20L202300)
8,0000
6,8700
10,0000
7,0200
20,41

(5,8300)
10
146
65
491
11 (1)
10 (1)
1 (1)
6,0900
5,6400
2,9000
8,6400
9,0000
9,0900
10 (1)
1 (1)
11 (1)
0,0100
105,8000
08:45:00 OW20L202400
(OW20L202400)





(4,0900)
-
91

11 (1)
10 (1)
-  (-)
2,7600
2,5000
5,5000
5,7600
10 (1)
11 (1)
-  (-)
0,0100
54,0500
08:45:00 OW20L202500
(OW20L202500)





(1,8000)
-
156

1 (1)
10 (1)
11 (1)
2,0000
0,9300
0,8900
3,8900
3,9200
4,9800
11 (1)
10 (1)
1 (1)
0,0100
26,8000
08:45:00 OW20L202600
(OW20L202600)





(1,2800)
-
208

4 (1)
21 (2)
-  (-)
0,2500
0,0100
2,8400
3,0000
13,0000
11 (1)
30 (2)
100 (1)
0,0100
26,2800
12:26:57 OW20O211100
(OW20O211100)
43,8300
43,7000
43,8300
43,7000
-15,23

(51,5500)
2
3
2
88
11 (1)
-  (-)
-  (-)
39,9900

45,9800

11 (1)
-  (-)
-  (-)
0,0100
201,5500
08:45:00 OW20O211200
(OW20O211200)





(67,5000)
-
35

10 (1)
11 (1)
-  (-)
55,8500
54,6500
60,5000
62,8000
64,2000
1 (1)
11 (1)
10 (1)
0,0100
217,5000
08:45:00 OW20O211300
(OW20O211300)





(88,7000)
-
0

10 (1)
11 (1)
-  (-)
73,4000
73,0500
84,0000
84,4000
11 (1)
10 (1)
-  (-)
0,0100
238,7000
08:45:00 OW20O211400
(OW20O211400)





(115,4000)
-
0

11 (1)
10 (1)
-  (-)
96,0500
95,8000
110,1500
110,4500
10 (1)
11 (1)
-  (-)
0,0100
315,4000
08:45:00 OW20O211500
(OW20O211500)





(148,9000)
-
0

11 (1)
10 (1)
-  (-)
124,5000
124,1500
142,7000
143,1500
10 (1)
11 (1)
-  (-)
0,0100
348,9000
08:45:00 OW20O211600
(OW20O211600)





(215,7500)
-
0

10 (1)
11 (1)
-  (-)
159,9500
159,7500
183,7000
183,8000
11 (1)
10 (1)
-  (-)
15,7500
415,7500
08:45:00 OW20O211700
(OW20O211700)





(293,3000)
-
0

10 (1)
11 (1)
-  (-)
207,4000
204,5500
234,5500
237,4000
11 (1)
10 (1)
-  (-)
93,3000
493,3000
08:45:00 OW20O211800
(OW20O211800)





(357,4500)
-
0

10 (1)
11 (1)
-  (-)
266,9000
265,1500
295,1500
296,8500
11 (1)
10 (1)
-  (-)
157,4500
557,4500
09:35:00 OW20O211900
(OW20O211900)
360,0000
360,0000
360,0000
360,0000
-16,25

(429,8500)
1
5
1
360
11 (1)
1 (1)
10 (1)
336,5500
334,0000
333,9000
363,9000
366,5500
10 (1)
11 (1)
-  (-)
229,8500
629,8500
08:45:00 OW20P200980
(OW20P200980)





(0,5700)
-
228

10 (1)
11 (1)
-  (-)
0,2000
0,0100
1,0000
1,1000
1,5500
1 (1)
1 (1)
11 (1)
0,0100
25,5700
08:45:00 OW20P200990
(OW20P200990)





(0,5400)
-
5

11 (1)
-  (-)
-  (-)
0,0100

1,1500
1,5600
1 (1)
11 (1)
-  (-)
0,0100
25,5400
14:41:13 OW20P201000
(OW20P201000)
0,3000
0,3000
0,3000
0,3000
-60,00

(0,7500)
4
329
11
3
11 (1)
-  (-)
-  (-)
0,0100

1,2000
1,5600
1 (1)
11 (1)
-  (-)
0,0100
25,7500
08:45:00 OW20P201025
(OW20P201025)





(0,4700)
-
1

11 (1)
-  (-)
-  (-)
0,0100

1,0000
1,5900
1 (1)
11 (1)
-  (-)
0,0100
25,4700
08:45:00 OW20P201050
(OW20P201050)





(0,7000)
-
86

11 (1)
-  (-)
-  (-)
0,0100

1,6200
25,0000
11 (1)
1 (1)
-  (-)
0,0100
25,7000
08:45:00 OW20P201075
(OW20P201075)





(0,7600)
-
0

11 (1)
-  (-)
-  (-)
0,0100

1,6600

11 (1)
-  (-)
-  (-)
0,0100
25,7600
08:45:00 OW20P201100
(OW20P201100)





(0,8100)
-
146

1 (1)
11 (1)
-  (-)
0,0600
0,0100
1,7100
51,8500
11 (1)
2 (1)
-  (-)
0,0100
25,8100
08:45:00 OW20P201125
(OW20P201125)





(1,0000)
-
3

11 (1)
-  (-)
-  (-)
0,0100

1,6900
1,7700
2 (1)
11 (1)
-  (-)
0,0100
26,0000
08:45:00 OW20P201150
(OW20P201150)





(0,8700)
-
49

11 (1)
-  (-)
-  (-)
0,0100

1,8600
12,9900
11 (1)
2 (1)
-  (-)
0,0100
25,8700
08:45:00 OW20P201175
(OW20P201175)





(0,9400)
-
1

11 (1)
-  (-)
-  (-)
0,0100

1,9700

11 (1)
-  (-)
-  (-)
0,0100
25,9400
08:45:00 OW20P201200
(OW20P201200)





(1,4900)
-
198

1 (1)
21 (2)
-  (-)
0,1000
0,0100
1,9000
1,9900
2,1000
1 (1)
3 (1)
11 (1)
0,0100
26,4900
08:45:00 OW20P201225
(OW20P201225)





(1,2400)
-
11

21 (2)
-  (-)
-  (-)
0,0100

2,2800
2,5000
11 (1)
10 (1)
-  (-)
0,0100
26,2400
09:02:28 OW20P201250
(OW20P201250)
2,0000
2,0000
2,0000
2,0000
-13,79

(2,3200)
1
103
2
4
1 (1)
21 (2)
-  (-)
0,1100
0,0100
2,0500
2,5000
25,0000
12 (1)
21 (2)
1 (1)
0,0100
27,3200
08:45:00 OW20P201275
(OW20P201275)





(2,2900)
-
3

21 (2)
-  (-)
-  (-)
0,0100

2,5000
2,7800
14,7700
10 (1)
11 (1)
1 (1)
0,0100
27,2900
09:02:28 OW20P201300
(OW20P201300)
3,2900
3,2900
3,2900
3,2900
-5,46

(3,4800)
1
218
2
7
2 (1)
8 (1)
11 (1)
1,0100
1,0000
0,1500
2,5000
3,1500
124,0000
10 (1)
11 (1)
11 (1)
0,0100
53,4500
08:45:00 OW20P201325
(OW20P201325)





(4,0700)
-
13

11 (1)
10 (1)
-  (-)
0,6000
0,2500
2,7400
3,6000
10 (1)
11 (1)
-  (-)
0,0100
54,0500
09:02:28 OW20P201350
(OW20P201350)
4,0000
4,0000
4,0000
4,0000
-22,18

(5,1400)
1
65
2
8
8 (1)
11 (1)
10 (1)
2,0000
1,1700
0,8100
3,3100
4,1700
28,8000
10 (1)
11 (1)
9 (1)
0,0100
105,1000
08:45:00 OW20P201375
(OW20P201375)





(6,5500)
-
18

1 (1)
11 (1)
10 (1)
3,0000
1,8900
1,6400
4,1400
4,8900
27,6000
10 (1)
11 (1)
1 (1)
0,0100
106,5500
14:42:21 OW20P201400
(OW20P201400)
5,0000
3,0000
5,0000
4,7000
-43,78

(8,3600)
16
269
35
148
1 (1)
4 (1)
1 (1)
4,0000
3,5000
3,2100
5,3500
5,8100
15,2000
10 (1)
11 (1)
2 (1)
0,0100
108,3500
10:12:31 OW20P201425
(OW20P201425)
5,9500
4,5000
5,9500
5,3100
-46,20

(9,8700)
3
15
10
52
1 (1)
10 (1)
11 (1)
5,0000
4,1200
3,9800
5,2000
6,6200
6,9800
2 (1)
10 (1)
11 (1)
0,0100
109,8500
16:15:57 OW20P201450
(OW20P201450)
6,5000
5,6000
7,7200
7,0000
-48,07

(13,4800)
13
173
29
197
1 (1)
10 (1)
5 (1)
6,0000
5,8200
5,6500
8,3200
8,4800
113,0000
10 (1)
11 (1)
1 (1)
0,0100
113,4500
15:17:54 OW20P201475
(OW20P201475)
8,5000
6,2300
8,5000
6,2300
-63,20

(16,9300)
9
16
14
108
10 (1)
11 (1)
-  (-)
7,5800
7,3900
10,0800
10,3900
10 (1)
11 (1)
-  (-)
0,0100
116,9000