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 BNPPBSK0722 BOW CFI E151129 ENT FALRM20 FEURJ20 FMG FTPEZ20 GNB0321 HMI INTLADS13532 INTLDNP23531 INTLKGH29793 INTLPLA29744 INTLW2028647 INTSCCC23242 INTSEUR25700 INTSNOK08888 INTSSLV02345 INVCEEFIZ KPD LEN MBK1030 NET OW20D200980 OW20D202200 OW20F201050 OW20I202600 OW20P201525 OW20Q201250 OW20R202200 PBG0620 PGN PLY ZAP RCFL10LIGH RCFL2SUGA RCFL3GOLD1 RCFL3SUGA3 RCFL4SILVE2 RCFL6FW201 RCFS1OIL RCFS3BZW RCFS3PALL4 RCFS4PKN RCFS6GASO1 RCGCOMB0417 RCLCOFFAOPEN RCSBOAOPEN RCTSCOFF5 RON0522 SIE1135 TRN VVD0520 ZAM1127
ostatnie notowanie: 06.04.2020
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 OW20I202600
(OW20I202600)





(1,1500)
-
171

5 (1)
21 (2)
-  (-)
0,3000
0,0100
1,8600
3,0000
11,0000
11 (1)
10 (1)
1 (1)
0,0100
26,1500
08:45:00 OW20L201000
(OW20L201000)





(507,5000)
-
1

11 (1)
-  (-)
-  (-)
581,5000

611,5000

11 (1)
-  (-)
-  (-)
307,5000
707,5000
08:45:00 OW20L201100
(OW20L201100)





(421,8000)
-
0

11 (1)
-  (-)
-  (-)
493,4000

523,4000

11 (1)
-  (-)
-  (-)
221,8000
621,8000
08:45:00 OW20L201200
(OW20L201200)





(339,5000)
-
1

11 (1)
10 (1)
-  (-)
409,0500
407,9500
437,9500
439,0500
10 (1)
11 (1)
-  (-)
139,5000
539,5000
08:45:00 OW20L201300
(OW20L201300)





(264,5000)
-
0

11 (1)
10 (1)
-  (-)
329,8000
329,5500
359,5500
359,8000
10 (1)
11 (1)
-  (-)
64,5000
464,5000
08:45:00 OW20L201400
(OW20L201400)





(196,3000)
-
2

10 (1)
11 (1)
-  (-)
257,2500
257,2000
287,2000
287,2500
11 (1)
10 (1)
-  (-)
0,0100
396,3000
08:45:00 OW20L201500
(OW20L201500)





(152,2000)
-
1

11 (1)
10 (1)
-  (-)
193,3000
192,3000
199,0000
221,0000
222,2500
1 (1)
10 (1)
11 (1)
0,0100
352,2000
15:08:22 OW20L201600
(OW20L201600)
138,0000
138,0000
161,8500
161,8500
28,10

(126,3500)
3
20
4
588
10 (1)
11 (1)
-  (-)
143,4000
142,2000
163,5000
164,8000
11 (1)
10 (1)
-  (-)
0,0100
326,3500
08:45:00 OW20L201700
(OW20L201700)





(87,9500)
-
135

1 (1)
10 (1)
11 (1)
105,0000
103,4500
100,6000
115,6500
118,9000
11 (1)
10 (1)
-  (-)
0,0100
237,9500
08:45:00 OW20L201800
(OW20L201800)





(58,8000)
-
45

10 (1)
11 (1)
-  (-)
71,6500
68,3500
78,6000
82,4000
11 (1)
10 (1)
-  (-)
0,0100
208,8000
13:35:48 OW20L201900
(OW20L201900)
47,3500
47,3500
47,3500
47,3500
25,56

(37,7100)
1
67
1
47
10 (1)
11 (1)
-  (-)
47,4200
44,7000
51,4000
54,5000
11 (1)
10 (1)
-  (-)
0,0100
187,7000
15:29:03 OW20L202000
(OW20L202000)
27,6500
27,6500
30,0700
30,0700
28,07

(23,4800)
3
161
21
588
10 (1)
1 (1)
11 (1)
29,7800
29,5200
28,2300
31,4900
31,5000
32,4600
1 (1)
1 (1)
11 (1)
0,0100
123,4500
13:19:49 OW20L202100
(OW20L202100)
18,2700
16,1900
18,2700
16,1900
13,69

(14,2400)
2
111
2
34
10 (1)
11 (1)
2 (1)
18,1400
17,0900
1,5100
20,0900
21,1400
24,7500
11 (1)
10 (1)
1 (1)
0,0100
114,2000
08:45:00 OW20L202200
(OW20L202200)





(8,4200)
-
115

10 (1)
11 (1)
1 (1)
9,9500
9,6100
1,5100
12,6100
12,9500
58,0000
11 (1)
10 (1)
3 (1)
0,0100
108,4000
14:26:50 OW20L202300
(OW20L202300)
5,0000
4,1900
5,0000
5,0000
12,61

(4,4400)
3
181
50
242
11 (1)
10 (1)
-  (-)
5,0300
4,7900
5,8000
5,9800
6,0000
1 (1)
1 (1)
10 (1)
0,0100
54,4000
08:45:00 OW20L202400
(OW20L202400)





(2,9800)
-
91

11 (1)
10 (1)
-  (-)
2,2900
2,2100
5,2100
5,2900
10 (1)
11 (1)
-  (-)
0,0100
52,9500
08:45:00 OW20L202500
(OW20L202500)





(1,8500)
-
156

1 (1)
10 (1)
11 (1)
0,8000
0,7900
0,6900
2,5000
3,6900
3,7800
1 (1)
11 (1)
10 (1)
0,0100
26,8500
08:45:00 OW20L202600
(OW20L202600)





(2,0200)
-
208

4 (1)
21 (2)
-  (-)
0,2500
0,0100
2,1500
2,7700
3,0000
1 (1)
11 (1)
10 (1)
0,0100
27,0200
11:11:31 OW20O211100
(OW20O211100)
55,0000
55,0000
59,6000
59,6000
-9,56

(65,9000)
3
3
3
170
11 (1)
-  (-)
-  (-)
49,4400

56,8500

11 (1)
-  (-)
-  (-)
0,0100
215,9000
08:45:00 OW20O211200
(OW20O211200)





(84,7500)
-
35

11 (1)
10 (1)
11 (1)
65,6500
63,7500
2,1000
73,2500
75,4500
10 (1)
11 (1)
-  (-)
0,0100
234,7500
08:45:00 OW20O211300
(OW20O211300)





(109,8000)
-
0

11 (1)
10 (1)
-  (-)
85,8000
84,2000
96,8000
98,6500
10 (1)
11 (1)
-  (-)
0,0100
309,8000
08:45:00 OW20O211400
(OW20O211400)





(141,0000)
-
0

11 (1)
10 (1)
-  (-)
111,0000
110,0500
126,5000
127,6000
10 (1)
11 (1)
-  (-)
0,0100
341,0000
08:45:00 OW20O211500
(OW20O211500)





(203,7000)
-
0

11 (1)
10 (1)
-  (-)
142,7000
142,2500
163,5000
164,1000
10 (1)
11 (1)
-  (-)
3,7000
403,7000
08:45:00 OW20O211600
(OW20O211600)





(277,6500)
-
0

10 (1)
11 (1)
-  (-)
185,2000
183,1500
210,6000
212,8500
11 (1)
10 (1)
-  (-)
77,6500
477,6500
08:45:00 OW20O211700
(OW20O211700)





(338,5000)
-
0

10 (1)
11 (1)
-  (-)
239,6000
237,0000
267,0000
269,6000
11 (1)
10 (1)
-  (-)
138,5000
538,5000
08:45:00 OW20O211800
(OW20O211800)





(408,7000)
-
0

11 (1)
10 (1)
-  (-)
303,4000
303,3500
333,3500
333,4000
10 (1)
11 (1)
-  (-)
208,7000
608,7000
14:48:31 OW20O211900
(OW20O211900)
414,0000
405,0000
414,0000
405,0000
-16,74

(486,4000)
2
2
2
819
2 (1)
2 (1)
11 (1)
400,0000
380,0000
378,8500
404,5500
408,8500
10 (1)
11 (1)
-  (-)
286,4000
686,4000
12:24:56 OW20P200980
(OW20P200980)
0,3000
0,3000
0,3000
0,3000
-55,22

(0,6700)
2
228
10
3
10 (1)
11 (1)
-  (-)
0,2100
0,0100
1,0000
1,1000
1,5300
1 (1)
1 (1)
11 (1)
0,0100
25,6700
08:45:00 OW20P200990
(OW20P200990)





(0,9500)
-
5

11 (1)
-  (-)
-  (-)
0,0100

1,1500
1,5400
1 (1)
11 (1)
-  (-)
0,0100
25,9500
08:45:00 OW20P201000
(OW20P201000)





(0,9800)
-
332

1 (1)
1 (1)
11 (1)
0,4000
0,3000
0,0100
1,2000
1,5400
1 (1)
11 (1)
-  (-)
0,0100
25,9800
08:45:00 OW20P201025
(OW20P201025)





(1,0800)
-
1

11 (1)
-  (-)
-  (-)
0,0100

1,0000
1,5600
1 (1)
11 (1)
-  (-)
0,0100
26,0800
10:33:40 OW20P201050
(OW20P201050)
1,0000
1,0000
1,0000
1,0000
-52,38

(2,1000)
1
86
2
2
11 (1)
-  (-)
-  (-)
0,0100

1,5000
1,6000
25,0000
12 (1)
12 (2)
1 (1)
0,0100
27,1000
08:45:00 OW20P201075
(OW20P201075)





(1,4300)
-
0

11 (1)
-  (-)
-  (-)
0,0100

1,6400

11 (1)
-  (-)
-  (-)
0,0100
26,4300
08:45:00 OW20P201100
(OW20P201100)





(2,0100)
-
146

1 (1)
11 (1)
-  (-)
0,0600
0,0100
1,7000
51,8500
11 (1)
2 (1)
-  (-)
0,0100
27,0100
08:45:00 OW20P201125
(OW20P201125)





(2,4500)
-
3

1 (1)
11 (1)
-  (-)
0,4000
0,0100
1,7900

11 (1)
-  (-)
-  (-)
0,0100
27,4500
08:45:00 OW20P201150
(OW20P201150)





(3,4200)
-
49

11 (1)
-  (-)
-  (-)
0,0100

1,9100
28,4000
11 (1)
2 (1)
-  (-)
0,0100
53,4000
08:45:00 OW20P201175
(OW20P201175)





(3,8100)
-
1

11 (1)
-  (-)
-  (-)
0,0100

2,0700

11 (1)
-  (-)
-  (-)
0,0100
53,8000
10:25:59 OW20P201200
(OW20P201200)
2,5000
2,4600
2,5000
2,4600
-50,20

(4,9400)
2
195
5
12
1 (1)
6 (1)
1 (1)
1,0100
1,0000
0,4000
2,2900
2,5000
5,0000
11 (1)
10 (1)
1 (1)
0,0100
54,9000
08:45:00 OW20P201225
(OW20P201225)





(5,5700)
-
11

10 (1)
11 (1)
-  (-)
0,2700
0,0100
2,5800
2,7700
11 (1)
10 (1)
-  (-)
0,0100
105,5500
14:50:51 OW20P201250
(OW20P201250)
3,0000
2,0000
3,0000
2,0000
-72,41

(7,2500)
6
103
16
47
1 (1)
7 (2)
1 (1)
2,1500
2,0000
1,1100
2,9800
3,2000
11 (1)
10 (1)
-  (-)
0,0100
107,2500
09:03:08 OW20P201275
(OW20P201275)
4,0000
4,0000
4,0000
4,0000
-55,11

(8,9100)
1
3
1
4
1 (1)
2 (1)
10 (1)
1,6000
1,5000
1,2500
3,5200
3,7500
29,0000
11 (1)
10 (1)
1 (1)
0,0100
108,9000
15:48:54 OW20P201300
(OW20P201300)
4,6000
3,5000
4,6800
3,5000
-69,46

(11,4600)
10
216
33
141
2 (1)
2 (1)
6 (1)
3,5000
3,2900
3,1500
4,2300
4,4600
15,0000
11 (1)
10 (1)
2 (1)
0,0100
111,4500
08:45:00 OW20P201325
(OW20P201325)





(13,7800)
-
13

2 (1)
1 (1)
10 (1)
4,0400
3,1000
2,8900
5,1700
5,3800
11 (1)
10 (1)
-  (-)
0,0100
113,7500
15:53:13 OW20P201350
(OW20P201350)
6,4800
6,0300
7,7500
6,0300
-64,82

(17,1400)
13
65
36
254
4 (1)
1 (1)
1 (1)
5,4400
5,0000
4,6100
6,4000
6,5800
55,0000
11 (1)
10 (1)
4 (1)
0,0100
117,1000
15:09:42 OW20P201375
(OW20P201375)
9,0100
8,1000
9,0100
8,1000
-61,86

(21,2400)
5
13
13
108
5 (1)
10 (1)
11 (1)
7,5500
5,6200
5,0100
8,0100
8,1200
55,0000
11 (1)
10 (1)
6 (1)
0,0100
121,2000
15:52:12 OW20P201400
(OW20P201400)
10,3500
8,2000
12,5900
9,9500
-62,20

(26,3200)
22
228
56
596
4 (1)
2 (1)
1 (1)
9,3000
9,0100
8,2100
9,9500
10,1000
30,0000
2 (1)
21 (2)
1 (1)
0,0100
176,3000
15:16:14 OW20P201425
(OW20P201425)
15,0100
9,8200
15,0100
9,8200
-69,22

(31,9000)
6
11
11
135
10 (1)
11 (1)
-  (-)
10,1000
9,8000
12,6000
12,8000
34,8000
10 (1)
11 (1)
1 (1)
0,0100
181,9000
15:54:04 OW20P201450
(OW20P201450)
30,0000
13,6400
30,0000
15,9900
-58,55

(38,5800)
16
143
43
759
2 (1)
2 (1)
11 (1)
14,1000
14,0000
13,2600
16,2600
25,0000
27,0000
11 (1)
1 (1)
1 (1)
0,0100
188,5500
15:01:51 OW20P201475
(OW20P201475)
23,4000
20,0000
24,4000
20,0000
-57,59

(47,1600)
7
13
7
160
1 (1)
10 (1)
11 (1)
18,3700
18,1800
17,6900
20,0000
20,6800
20,6900
3 (1)
10 (1)
11 (1)
0,0100
197,1500
15:20:53 OW20P201500
(OW20P201500)
35,0000
25,0000
35,0000
25,5000
-52,43

(53,6000)
14
71
27
823
1 (1)
10 (1)
11 (1)
24,0000
23,7600
23,0700
26,1200
26,5200
40,0000
10 (1)
11 (1)
1 (1)
0,0100
203,6000