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 OW20H202025
(OW20H202025)





(1,2900)
-
1

21 (2)
-  (-)
-  (-)
0,0100

3,0000
4,5000
11 (1)
10 (1)
-  (-)
0,0100
26,2900
08:45:00 OW20H202050
(OW20H202050)





(0,6100)
-
122

6 (1)
21 (2)
-  (-)
0,0500
0,0100
1,6600
1,6800
3,0000
6 (2)
20 (1)
11 (1)
0,0100
25,6100
08:45:00 OW20H202075
(OW20H202075)





(1,3100)
-
0

21 (2)
-  (-)
-  (-)
0,0100

2,9900
3,0000
4,5000
1 (1)
11 (1)
10 (1)
0,0100
26,3100
08:45:00 OW20H202100
(OW20H202100)





(1,3200)
-
413

21 (2)
-  (-)
-  (-)
0,0100

0,9500
2,9900
3,0000
1 (1)
1 (1)
11 (1)
0,0100
26,3200
08:45:00 OW20H202125
(OW20H202125)





(1,3300)
-
0

21 (2)
-  (-)
-  (-)
0,0100

3,0000
4,5000
11 (1)
10 (1)
-  (-)
0,0100
26,3300
08:45:00 OW20H202150
(OW20H202150)





(1,2800)
-
15

21 (2)
-  (-)
-  (-)
0,0100

2,8800
3,0000
4,5000
2 (1)
11 (1)
10 (1)
0,0100
26,2800
08:45:00 OW20H202175
(OW20H202175)





(2,0400)
-
0

10 (1)
-  (-)
-  (-)
0,0100

4,4500
4,5000
1 (1)
10 (1)
-  (-)
0,0100
27,0400
08:45:00 OW20H202200
(OW20H202200)





(1,9900)
-
0

10 (1)
-  (-)
-  (-)
0,0100

0,6500
4,3800
4,5000
1 (1)
5 (1)
10 (1)
0,0100
26,9900
08:45:00 OW20H202225
(OW20H202225)





(1,9600)
-
0

-  (-)
-  (-)
-  (-)




-  (-)
-  (-)
-  (-)
0,0100
26,9600
08:45:00 OW20I201000
(OW20I201000)





(802,7000)
-
0

11 (1)
-  (-)
-  (-)
790,4000

820,4000

11 (1)
-  (-)
-  (-)
602,7000
1 002,7000
08:45:00 OW20I201050
(OW20I201050)





(753,7500)
-
0

11 (1)
-  (-)
-  (-)
740,4500

770,4500

11 (1)
-  (-)
-  (-)
553,7500
953,7500
08:45:00 OW20I201100
(OW20I201100)





(703,4500)
-
0

11 (1)
-  (-)
-  (-)
690,5000

720,5000

11 (1)
-  (-)
-  (-)
503,4500
903,4500
08:45:00 OW20I201150
(OW20I201150)





(653,7500)
-
0

11 (1)
-  (-)
-  (-)
640,5500

670,5500

11 (1)
-  (-)
-  (-)
453,7500
853,7500
08:45:00 OW20I201200
(OW20I201200)





(603,2500)
-
12

10 (1)
11 (1)
-  (-)
593,0500
590,6500
618,0500
620,6500
10 (1)
11 (1)
-  (-)
403,2500
803,2500
08:45:00 OW20I201250
(OW20I201250)





(553,8000)
-
0

10 (1)
11 (1)
-  (-)
543,2000
540,8000
568,1500
570,8000
10 (1)
11 (1)
-  (-)
353,8000
753,8000
08:45:00 OW20I201300
(OW20I201300)





(504,0500)
-
1

10 (1)
11 (1)
-  (-)
493,4000
491,0000
518,3500
521,0000
10 (1)
11 (1)
-  (-)
304,0500
704,0500
11:15:04 OW20I201350
(OW20I201350)
454,0000
454,0000
454,0000
454,0000
0,04

(453,8000)
1
1
1
454
10 (1)
11 (1)
-  (-)
443,7000
441,3500
468,7000
471,3500
10 (1)
11 (1)
-  (-)
253,8000
653,8000
08:45:00 OW20I201400
(OW20I201400)





(404,3500)
-
8

10 (1)
11 (1)
-  (-)
394,1500
391,8500
419,1500
421,8500
10 (1)
11 (1)
-  (-)
204,3500
604,3500
08:45:00 OW20I201450
(OW20I201450)





(355,6500)
-
0

10 (1)
11 (1)
-  (-)
344,9500
342,6000
369,9000
372,6000
10 (1)
11 (1)
-  (-)
155,6500
555,6500
08:45:00 OW20I201500
(OW20I201500)





(307,1500)
-
24

10 (1)
11 (1)
-  (-)
296,1500
293,8000
321,1000
323,8000
10 (1)
11 (1)
-  (-)
107,1500
507,1500
08:45:00 OW20I201550
(OW20I201550)





(258,3000)
-
0

10 (1)
11 (1)
-  (-)
248,0500
245,6500
273,0500
275,6500
10 (1)
11 (1)
-  (-)
58,3000
458,3000
08:45:00 OW20I201600
(OW20I201600)





(211,8000)
-
31

10 (1)
11 (1)
-  (-)
201,1500
198,7500
226,1500
228,5500
10 (1)
11 (1)
-  (-)
11,8000
411,8000
08:45:00 OW20I201650
(OW20I201650)





(166,7500)
-
0

10 (1)
11 (1)
-  (-)
158,7000
156,6500
178,4000
180,1000
10 (1)
11 (1)
-  (-)
0,0100
366,7500
14:38:59 OW20I201700
(OW20I201700)
120,4000
120,4000
120,4000
120,4000
-2,67

(123,7000)
1
98
1
120
10 (1)
11 (1)
10 (1)
118,9000
117,2000
0,1000
122,0000
126,0000
133,6500
1 (1)
1 (1)
10 (1)
0,0100
323,7000
13:37:58 OW20I201750
(OW20I201750)
86,3500
86,3500
86,3500
86,3500
-0,63

(86,9000)
1
32
2
173
10 (1)
11 (1)
-  (-)
83,0000
82,0000
93,3500
94,3000
10 (1)
11 (1)
-  (-)
0,0100
236,9000
09:36:17 OW20I201800
(OW20I201800)
60,0000
60,0000
60,0000
60,0000
7,91

(55,6000)
1
479
2
120
11 (1)
10 (1)
-  (-)
52,9000
52,6000
58,0000
59,0000
59,1500
1 (1)
1 (1)
10 (1)
0,0100
205,6000
08:45:00 OW20I201850
(OW20I201850)





(32,6400)
-
9

11 (1)
10 (1)
1 (1)
31,3100
30,7800
22,2200
34,6000
36,0000
39,8000
10 (1)
11 (1)
1 (1)
0,0100
182,6000
14:48:00 OW20I201900
(OW20I201900)
21,6400
17,1400
21,6400
17,1400
-6,44

(18,3200)
6
900
11
207
11 (1)
10 (1)
-  (-)
17,1400
16,4200
18,9200
20,1400
33,0000
10 (1)
11 (1)
1 (1)
0,0100
118,3000
13:48:57 OW20I201950
(OW20I201950)
9,3600
9,0400
10,9000
9,0400
-0,99

(9,1300)
3
147
6
59
11 (1)
10 (1)
-  (-)
8,5800
7,6300
10,0500
10,1200
11,5800
2 (1)
10 (1)
11 (1)
0,0100
109,1000
10:10:52 OW20I202000
(OW20I202000)
5,3500
5,3500
5,3500
5,3500
7,65

(4,9700)
1
268
3
16
11 (1)
10 (1)
-  (-)
4,0800
2,7700
5,2700
7,0800
12,0000
10 (1)
11 (1)
1 (1)
0,0100
54,9500
08:45:00 OW20I202050
(OW20I202050)





(2,2900)
-
104

11 (1)
2 (1)
10 (1)
1,7600
1,5000
0,4400
4,5000
4,7600
10 (1)
11 (1)
-  (-)
0,0100
27,2900
08:45:00 OW20I202100
(OW20I202100)





(1,6900)
-
437

11 (1)
10 (1)
-  (-)
0,5400
0,0100
3,5000
3,5400
4,5000
269 (3)
11 (1)
10 (1)
0,0100
26,6900
08:45:00 OW20I202150
(OW20I202150)





(1,4100)
-
0

21 (2)
-  (-)
-  (-)
0,0100

3,0000
4,5000
11 (1)
10 (1)
-  (-)
0,0100
26,4100
08:45:00 OW20I202200
(OW20I202200)





(1,3000)
-
444

2 (1)
21 (2)
-  (-)
0,3000
0,0100
2,5900
2,8000
2,9000
4 (1)
1 (1)
1 (1)
0,0100
26,3000
08:45:00 OW20I202250
(OW20I202250)





(1,3700)
-
0

21 (2)
-  (-)
-  (-)
0,0100

3,0000
4,5000
11 (1)
10 (1)
-  (-)
0,0100
26,3700
08:45:00 OW20I202300
(OW20I202300)





(0,9100)
-
84

21 (2)
-  (-)
-  (-)
0,0100

1,9900
2,0000
3,0000
8 (1)
10 (1)
11 (1)
0,0100
25,9100
08:45:00 OW20I202350
(OW20I202350)





(1,3800)
-
0

21 (2)
-  (-)
-  (-)
0,0100

3,0000
4,5000
11 (1)
10 (1)
-  (-)
0,0100
26,3800
08:45:00 OW20I202400
(OW20I202400)





(0,6900)
-
59

21 (2)
-  (-)
-  (-)
0,0100

1,5000
3,0000
4,5000
20 (1)
10 (1)
10 (1)
0,0100
25,6900
08:45:00 OW20I202450
(OW20I202450)





(1,3900)
-
0

21 (2)
-  (-)
-  (-)
0,0100

3,0000
4,5000
11 (1)
10 (1)
-  (-)
0,0100
26,3900
08:45:00 OW20I202500
(OW20I202500)





(0,9300)
-
254

21 (2)
-  (-)
-  (-)
0,0100

1,7500
2,0000
3,0000
10 (1)
10 (1)
11 (1)
0,0100
25,9300
08:45:00 OW20I202550
(OW20I202550)





(1,4000)
-
0

21 (2)
-  (-)
-  (-)
0,0100

3,0000
4,5000
11 (1)
10 (1)
-  (-)
0,0100
26,4000
09:03:18 OW20I202600
(OW20I202600)
0,0100
0,0100
0,0100
0,0100
-97,83

(0,4600)
1
167
2
0
21 (2)
-  (-)
-  (-)
0,0100

0,9900
1,0000
3,0000
1 (1)
30 (2)
11 (1)
0,0100
25,4600
11:17:43 OW20J201400
(OW20J201400)
428,0000
428,0000
428,0000
428,0000
5,77

(404,6500)
1
1
1
428
10 (1)
-  (-)
-  (-)
395,8500

420,8500

10 (1)
-  (-)
-  (-)
204,6500
604,6500
08:45:00 OW20J201450
(OW20J201450)





(356,6000)
-
1

10 (1)
-  (-)
-  (-)
347,6500

372,6000

10 (1)
-  (-)
-  (-)
156,6000
556,6000
08:45:00 OW20J201500
(OW20J201500)





(309,3000)
-
1

10 (1)
11 (1)
-  (-)
300,2000
295,6000
325,2000
325,6000
10 (1)
11 (1)
-  (-)
109,3000
509,3000
08:45:00 OW20J201550
(OW20J201550)





(263,1000)
-
0

10 (1)
11 (1)
-  (-)
253,7500
249,2500
278,7500
279,2500
10 (1)
11 (1)
-  (-)
63,1000
463,1000
08:45:00 OW20J201600
(OW20J201600)





(218,5500)
-
0

10 (1)
11 (1)
-  (-)
208,9000
204,5500
233,8500
234,5500
10 (1)
11 (1)
-  (-)
18,5500
418,5500
08:45:00 OW20J201650
(OW20J201650)





(176,0000)
-
0

10 (1)
11 (1)
-  (-)
168,2000
164,7000
189,1000
189,4000
10 (1)
11 (1)
-  (-)
0,0100
376,0000
08:45:00 OW20J201700
(OW20J201700)





(136,5500)
-
0

10 (1)
11 (1)
-  (-)
130,7000
128,1000
146,9500
147,3000
10 (1)
11 (1)
-  (-)
0,0100
336,5500
08:45:00 OW20J201750
(OW20J201750)





(100,8500)
-
0

10 (1)
11 (1)
-  (-)
96,7500
95,3500
108,8000
109,6000
10 (1)
11 (1)
-  (-)
0,0100
300,8500