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
09:56:59 OW20P201500
(OW20P201500)
13,0000
10,0000
13,0000
10,0000
-55,04

(22,2400)
11
85
16
185
21 (2)
-  (-)
-  (-)
8,6400

11,1400
11,6400
36,9900
10 (1)
11 (1)
2 (2)
0,0100
122,2000
09:39:48 OW20P201525
(OW20P201525)
15,8100
15,5500
15,8100
15,5500
-44,33

(27,9300)
2
269
2
31
1 (1)
10 (1)
11 (1)
11,5000
11,1500
10,8200
13,6400
13,8200
10 (1)
11 (1)
-  (-)
0,0100
177,9000
09:57:40 OW20P201550
(OW20P201550)
20,0000
17,9000
21,0100
17,9000
-49,42

(35,3900)
8
726
12
230
1 (1)
11 (1)
-  (-)
16,0000
14,4900
17,4900
34,0000
110,0000
11 (1)
1 (1)
1 (1)
0,0100
185,3500
08:45:00 OW20P201575
(OW20P201575)





(43,4200)
-
2

10 (1)
11 (1)
1 (1)
19,9000
19,7300
1,0100
22,4000
22,7300
49,0000
10 (1)
11 (1)
1 (1)
0,0100
193,4000
10:04:07 OW20P201600
(OW20P201600)
30,1300
28,0000
35,0000
28,0000
-47,22

(53,0500)
8
21
19
630
2 (1)
1 (1)
10 (1)
28,0000
27,5000
26,9300
29,6000
30,3900
37,0000
10 (1)
11 (1)
7 (1)
0,0100
203,0500
08:45:00 OW20P201625
(OW20P201625)





(68,0500)
-
0

10 (1)
11 (1)
-  (-)
35,8700
35,0600
39,4300
40,3100
10 (1)
11 (1)
-  (-)
0,0100
218,0500
09:23:35 OW20P201650
(OW20P201650)
58,0000
58,0000
58,0000
58,0000
-31,72

(84,9500)
1
38
6
348
11 (1)
10 (1)
1 (1)
46,9200
46,9100
2,0000
51,6000
53,9500
10 (1)
11 (1)
-  (-)
0,0100
234,9500
08:45:00 OW20P201675
(OW20P201675)





(104,4500)
-
0

10 (1)
11 (1)
-  (-)
61,2500
60,6500
67,3500
69,7000
10 (1)
11 (1)
-  (-)
0,0100
304,4500
08:45:00 OW20P201700
(OW20P201700)





(125,3000)
-
59

11 (1)
10 (1)
-  (-)
76,9000
76,6000
84,2000
88,4000
120,0000
10 (1)
11 (1)
11 (1)
0,0100
325,3000
08:45:00 OW20P201725
(OW20P201725)





(147,9500)
-
0

11 (1)
10 (1)
-  (-)
96,7000
95,8500
105,4000
111,2000
10 (1)
11 (1)
-  (-)
0,0100
347,9500
10:03:20 OW20P201750
(OW20P201750)
127,6000
127,6000
127,6000
127,6000
-26,01

(172,4500)
1
10
1
128
11 (1)
10 (1)
-  (-)
116,4500
115,2500
126,7000
133,9000
10 (1)
11 (1)
-  (-)
0,0100
372,4500
08:45:00 OW20P201775
(OW20P201775)





(197,2000)
-
0

11 (1)
10 (1)
-  (-)
139,6000
139,5000
153,3500
160,5000
10 (1)
11 (1)
-  (-)
0,0100
397,2000
08:45:00 OW20P201800
(OW20P201800)





(221,4500)
-
39

11 (1)
10 (1)
1 (1)
160,0000
159,3000
151,0000
175,1000
184,0000
800,0000
10 (1)
11 (1)
38 (1)
21,4500
421,4500
08:45:00 OW20P201825
(OW20P201825)





(245,9000)
-
0

10 (1)
11 (1)
-  (-)
184,2000
183,3000
202,5000
210,7500
10 (1)
11 (1)
-  (-)
45,9000
445,9000
08:45:00 OW20P201850
(OW20P201850)





(270,3500)
-
3

10 (1)
11 (1)
-  (-)
205,8500
205,4500
225,8500
235,4500
10 (1)
11 (1)
-  (-)
70,3500
470,3500
08:45:00 OW20P201875
(OW20P201875)





(294,7500)
-
0

10 (1)
11 (1)
-  (-)
230,6000
230,0000
250,6000
260,0000
10 (1)
11 (1)
-  (-)
94,7500
494,7500
08:45:00 OW20P201900
(OW20P201900)





(319,6500)
-
14

10 (1)
11 (1)
-  (-)
256,5000
255,6500
276,5000
285,6500
10 (1)
11 (1)
-  (-)
119,6500
519,6500
08:45:00 OW20P201925
(OW20P201925)





(344,5500)
-
0

10 (1)
11 (1)
-  (-)
281,4500
280,4000
301,4000
310,4000
10 (1)
11 (1)
-  (-)
144,5500
544,5500
08:45:00 OW20P201950
(OW20P201950)





(369,7000)
-
9

10 (1)
11 (1)
-  (-)
306,4000
304,2500
326,4000
334,2500
10 (1)
11 (1)
-  (-)
169,7000
569,7000
08:45:00 OW20P201975
(OW20P201975)





(394,4000)
-
0

10 (1)
11 (1)
-  (-)
332,4000
330,0500
352,3500
360,0500
10 (1)
11 (1)
-  (-)
194,4000
594,4000
08:45:00 OW20P202000
(OW20P202000)





(419,2000)
-
21

10 (1)
11 (1)
-  (-)
355,3500
353,9500
375,3500
383,9500
10 (1)
11 (1)
-  (-)
219,2000
619,2000
08:45:00 OW20P202025
(OW20P202025)





(444,3500)
-
0

10 (1)
11 (1)
-  (-)
383,3500
380,8500
403,3500
410,8500
10 (1)
11 (1)
-  (-)
244,3500
644,3500
08:45:00 OW20P202050
(OW20P202050)





(469,1500)
-
9

10 (1)
11 (1)
-  (-)
408,3500
405,7500
428,3500
435,7500
10 (1)
11 (1)
-  (-)
269,1500
669,1500
08:45:00 OW20P202075
(OW20P202075)





(494,2500)
-
0

10 (1)
11 (1)
-  (-)
432,3500
429,7000
452,3500
459,7000
10 (1)
11 (1)
-  (-)
294,2500
694,2500
08:45:00 OW20P202100
(OW20P202100)





(519,4000)
-
11

10 (1)
11 (1)
-  (-)
454,8500
453,1500
474,8500
483,1500
10 (1)
11 (1)
-  (-)
319,4000
719,4000
08:45:00 OW20P202125
(OW20P202125)





(544,7000)
-
0

10 (1)
-  (-)
-  (-)
483,3500

503,3000

10 (1)
-  (-)
-  (-)
344,7000
744,7000
08:45:00 OW20P202150
(OW20P202150)





(569,7000)
-
4

10 (1)
-  (-)
-  (-)
508,3000

528,3000

10 (1)
-  (-)
-  (-)
369,7000
769,7000
08:45:00 OW20P202175
(OW20P202175)





(594,7000)
-
0

10 (1)
-  (-)
-  (-)
530,3000

550,3000

10 (1)
-  (-)
-  (-)
394,7000
794,7000
08:45:00 OW20P202200
(OW20P202200)





(619,7000)
-
2

10 (1)
-  (-)
-  (-)
558,3000

578,3000

10 (1)
-  (-)
-  (-)
419,7000
819,7000
08:45:00 OW20P202225
(OW20P202225)





(644,7000)
-
0

10 (1)
-  (-)
-  (-)
582,3000

602,3000

10 (1)
-  (-)
-  (-)
444,7000
844,7000
08:45:00 OW20P202250
(OW20P202250)





(669,7000)
-
0

10 (1)
-  (-)
-  (-)
606,3000

626,3000

10 (1)
-  (-)
-  (-)
469,7000
869,7000
08:45:00 OW20P202275
(OW20P202275)





(694,6500)
-
0

10 (1)
-  (-)
-  (-)
632,3000

652,2500

10 (1)
-  (-)
-  (-)
494,6500
894,6500
08:45:00 OW20P202300
(OW20P202300)





(719,6500)
-
0

10 (1)
-  (-)
-  (-)
658,2500

678,2500

10 (1)
-  (-)
-  (-)
519,6500
919,6500
08:45:00 OW20P202325
(OW20P202325)





(744,6500)
-
0

10 (1)
-  (-)
-  (-)
679,7500

699,7500

10 (1)
-  (-)
-  (-)
544,6500
944,6500
08:45:00 OW20P202350
(OW20P202350)





(769,6500)
-
0

10 (1)
-  (-)
-  (-)
706,2500

726,2500

10 (1)
-  (-)
-  (-)
569,6500
969,6500
08:45:00 OW20P202375
(OW20P202375)





(794,6500)
-
0

10 (1)
-  (-)
-  (-)
732,2500

752,2500

10 (1)
-  (-)
-  (-)
594,6500
994,6500
08:45:00 OW20P202400
(OW20P202400)





(819,6500)
-
0

10 (1)
-  (-)
-  (-)
758,2500

778,2500

10 (1)
-  (-)
-  (-)
619,6500
1 019,6500
08:45:00 OW20P202425
(OW20P202425)





(844,6000)
-
0

10 (1)
-  (-)
-  (-)
783,2500

803,2000

10 (1)
-  (-)
-  (-)
644,6000
1 044,6000
08:45:00 OW20P202450
(OW20P202450)





(869,6000)
-
0

10 (1)
-  (-)
-  (-)
808,2500

828,2000

10 (1)
-  (-)
-  (-)
669,6000
1 069,6000
08:45:00 OW20P202475
(OW20P202475)





(894,6000)
-
0

10 (1)
-  (-)
-  (-)
833,2000

853,2000

10 (1)
-  (-)
-  (-)
694,6000
1 094,6000
08:45:00 OW20P202500
(OW20P202500)





(919,6000)
-
0

10 (1)
-  (-)
-  (-)
858,2000

878,2000

10 (1)
-  (-)
-  (-)
719,6000
1 119,6000
08:45:00 OW20P202525
(OW20P202525)





(944,6000)
-
0

10 (1)
-  (-)
-  (-)
882,2000

902,2000

10 (1)
-  (-)
-  (-)
744,6000
1 144,6000
08:45:00 OW20P202550
(OW20P202550)





(969,6000)
-
0

10 (1)
-  (-)
-  (-)
907,2000

927,2000

10 (1)
-  (-)
-  (-)
769,6000
1 169,6000
08:45:00 OW20P202575
(OW20P202575)





(994,5500)
-
0

10 (1)
-  (-)
-  (-)
931,2000

951,2000

10 (1)
-  (-)
-  (-)
794,5500
1 194,5500
08:45:00 OW20P202600
(OW20P202600)





(1 019,5500)
-
0

10 (1)
-  (-)
-  (-)
958,2000

978,1500

10 (1)
-  (-)
-  (-)
819,5500
1 219,5500
08:45:00 OW20Q200980
(OW20Q200980)





(1,7500)
-
5

11 (1)
-  (-)
-  (-)
0,0100

2,8600

11 (1)
-  (-)
-  (-)
0,0100
26,7500
08:45:00 OW20Q201000
(OW20Q201000)





(2,6900)
-
205

11 (1)
-  (-)
-  (-)
0,0200

3,0200

11 (1)
-  (-)
-  (-)
0,0100
52,6500
08:45:00 OW20Q201050
(OW20Q201050)





(3,3700)
-
10

2 (1)
11 (1)
-  (-)
2,5000
0,5600
3,5600

11 (1)
-  (-)
-  (-)
0,0100
53,3500
09:07:38 OW20Q201100
(OW20Q201100)
4,0000
4,0000
4,0000
4,0000
-6,54

(4,2800)
1
20
1
4
1 (1)
11 (1)
-  (-)
2,0000
1,3200
4,3200
25,5100
11 (1)
3 (1)
-  (-)
0,0100
54,2500
08:45:07 OW20Q201150
(OW20Q201150)
6,0000
6,0000
6,0000
6,0000
6,0000(#)
-0,83
-0,83
(6,0500)
1
27
2
12
1 (1)
11 (1)
-  (-)
3,0300
2,3100
5,3100

11 (1)
-  (-)
-  (-)
0,0100
106,0500