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 OW20J201800
(OW20J201800)





(71,1000)
-
0

11 (1)
10 (1)
-  (-)
70,9500
70,5500
79,3500
81,5500
10 (1)
11 (1)
-  (-)
0,0100
221,1000
08:45:00 OW20J201850
(OW20J201850)





(47,4800)
-
0

11 (1)
10 (1)
-  (-)
48,0500
47,4900
53,4000
55,2500
10 (1)
11 (1)
-  (-)
0,0100
197,4500
08:45:00 OW20J201900
(OW20J201900)





(30,3000)
-
1

11 (1)
10 (1)
-  (-)
30,9200
30,2000
33,9600
35,5500
10 (1)
11 (1)
-  (-)
0,0100
180,3000
08:45:00 OW20J201950
(OW20J201950)





(18,2700)
-
2

11 (1)
10 (1)
-  (-)
18,9200
18,4000
20,9000
21,9200
10 (1)
11 (1)
-  (-)
0,0100
118,2500
08:45:00 OW20J202000
(OW20J202000)





(10,7900)
-
10

11 (1)
10 (1)
-  (-)
10,5500
10,1400
12,6300
13,5500
10 (1)
11 (1)
-  (-)
0,0100
110,7500
08:45:00 OW20J202050
(OW20J202050)





(6,0200)
-
0

11 (1)
10 (1)
-  (-)
5,3600
4,9200
7,4200
8,3600
10 (1)
11 (1)
-  (-)
0,0100
106,0000
08:45:00 OW20J202100
(OW20J202100)





(2,8600)
-
0

11 (1)
10 (1)
-  (-)
2,2900
1,9700
4,0000
4,5000
5,2900
1 (1)
10 (1)
11 (1)
0,0100
52,8500
08:45:00 OW20J202150
(OW20J202150)





(1,8800)
-
0

11 (1)
10 (1)
-  (-)
0,5400
0,3600
3,5400
4,5000
11 (1)
10 (1)
-  (-)
0,0100
26,8800
08:45:00 OW20J202200
(OW20J202200)





(1,3600)
-
0

21 (2)
-  (-)
-  (-)
0,0100

2,9900
3,0000
4,5000
1 (1)
11 (1)
10 (1)
0,0100
26,3600
08:45:00 OW20L201000
(OW20L201000)





(798,7500)
-
1

11 (1)
-  (-)
-  (-)
796,0500

826,0500

11 (1)
-  (-)
-  (-)
598,7500
998,7500
08:45:00 OW20L201100
(OW20L201100)





(699,5500)
-
0

11 (1)
-  (-)
-  (-)
697,1000

727,1000

11 (1)
-  (-)
-  (-)
499,5500
899,5500
08:45:00 OW20L201200
(OW20L201200)





(601,0000)
-
1

11 (1)
10 (1)
-  (-)
598,8500
597,8500
627,8500
628,8500
10 (1)
11 (1)
-  (-)
401,0000
801,0000
08:45:00 OW20L201300
(OW20L201300)





(504,1500)
-
0

11 (1)
10 (1)
-  (-)
501,7500
500,7500
530,7500
531,7500
10 (1)
11 (1)
-  (-)
304,1500
704,1500
08:45:00 OW20L201400
(OW20L201400)





(409,5000)
-
2

11 (1)
10 (1)
-  (-)
406,6000
405,7500
435,7500
436,6000
10 (1)
11 (1)
-  (-)
209,5000
609,5000
08:45:00 OW20L201500
(OW20L201500)





(318,7000)
-
1

11 (1)
10 (1)
-  (-)
314,6000
313,9000
343,8500
344,6000
10 (1)
11 (1)
-  (-)
118,7000
518,7000
08:45:00 OW20L201600
(OW20L201600)





(232,0500)
-
22

11 (1)
10 (1)
-  (-)
227,8500
227,6000
257,6000
257,8500
10 (1)
11 (1)
-  (-)
32,0500
432,0500
08:45:00 OW20L201700
(OW20L201700)





(155,2500)
-
75

10 (1)
11 (1)
-  (-)
153,7000
153,3000
176,2500
176,6500
11 (1)
10 (1)
-  (-)
0,0100
355,2500
08:45:00 OW20L201800
(OW20L201800)





(93,4500)
-
25

10 (1)
11 (1)
-  (-)
93,3500
93,3000
106,9000
107,2500
107,3000
1 (1)
11 (1)
10 (1)
0,0100
243,4500
16:08:12 OW20L201900
(OW20L201900)
58,1500
57,1500
58,1500
57,1500
11,95

(51,0500)
2
814
9
519
10 (1)
11 (1)
2 (1)
51,6500
50,4000
47,0000
57,9500
59,4000
61,0000
11 (1)
10 (1)
1 (1)
0,0100
201,0500
08:45:00 OW20L202000
(OW20L202000)





(25,4400)
-
204

10 (1)
11 (1)
-  (-)
26,0500
25,2900
29,0800
29,9400
11 (1)
10 (1)
-  (-)
0,0100
175,4000
08:45:00 OW20L202100
(OW20L202100)





(12,2000)
-
211

11 (1)
10 (1)
1 (1)
12,4500
11,2200
8,0000
14,2200
15,4500
10 (1)
11 (1)
-  (-)
0,0100
112,2000
13:09:26 OW20L202200
(OW20L202200)
7,3700
6,7400
7,3700
6,7900
11,31

(6,1000)
8
131
53
372
11 (1)
5 (1)
5 (1)
6,3900
3,7700
3,7600
6,7400
9,3900
10 (1)
11 (1)
-  (-)
0,0100
106,1000
08:45:00 OW20L202300
(OW20L202300)





(3,5400)
-
112

11 (1)
3 (1)
3 (1)
3,4700
1,0100
1,0000
4,0000
4,5000
6,4700
1 (1)
10 (1)
11 (1)
0,0100
53,5000
16:06:12 OW20L202400
(OW20L202400)
2,0000
1,8800
2,0000
1,8800
-38,16

(3,0400)
2
127
2
4
11 (1)
10 (1)
-  (-)
1,9100
0,0100
4,5000
4,9100
10 (1)
11 (1)
-  (-)
0,0100
53,0000
08:45:00 OW20L202500
(OW20L202500)





(2,0000)
-
167

11 (1)
10 (1)
-  (-)
0,9800
0,0100
3,3000
3,9800
4,5000
1 (1)
11 (1)
10 (1)
0,0100
27,0000
08:45:00 OW20L202600
(OW20L202600)





(1,3500)
-
223

11 (1)
10 (1)
-  (-)
0,3800
0,0100
2,5000
3,0000
3,2000
10 (1)
1 (1)
1 (1)
0,0100
26,3500
08:45:00 OW20O211100
(OW20O211100)





(6,3600)
-
142

1 (1)
11 (1)
-  (-)
5,0000
4,5300
6,0000
7,5300
8,0000
1 (1)
11 (1)
23 (1)
0,0100
106,3500
08:45:00 OW20O211200
(OW20O211200)





(10,9800)
-
59

10 (1)
11 (1)
1 (1)
9,3900
8,4100
2,0100
11,4100
12,3900
11 (1)
10 (1)
-  (-)
0,0100
110,9500
08:45:00 OW20O211300
(OW20O211300)





(16,7500)
-
21

10 (1)
1 (1)
11 (1)
15,4200
15,0200
14,3200
17,3200
18,4100
11 (1)
10 (1)
-  (-)
0,0100
116,7500
08:45:00 OW20O211400
(OW20O211400)





(25,9900)
-
17

10 (1)
11 (1)
-  (-)
23,9300
22,9700
26,4100
27,5000
11 (1)
10 (1)
-  (-)
0,0100
175,9500
08:45:00 OW20O211500
(OW20O211500)





(39,5900)
-
13

10 (1)
11 (1)
-  (-)
36,1300
35,2200
40,5000
41,5200
11 (1)
10 (1)
-  (-)
0,0100
189,5500
08:45:00 OW20O211600
(OW20O211600)





(59,4500)
-
30

10 (1)
11 (1)
-  (-)
53,9500
53,2000
61,1500
62,0500
11 (1)
10 (1)
-  (-)
0,0100
209,4500
08:45:00 OW20O211700
(OW20O211700)





(85,8000)
-
29

10 (1)
11 (1)
-  (-)
79,3000
79,0500
86,0000
90,9000
91,1500
1 (1)
11 (1)
10 (1)
0,0100
235,8000
08:45:00 OW20O211800
(OW20O211800)





(132,6500)
-
12

11 (1)
10 (1)
-  (-)
115,3000
114,2000
131,2500
132,5500
10 (1)
11 (1)
-  (-)
0,0100
332,6500
08:45:00 OW20O211900
(OW20O211900)





(191,2500)
-
7

10 (1)
11 (1)
-  (-)
164,0500
163,8000
188,3500
188,5000
11 (1)
10 (1)
-  (-)
0,0100
391,2500
08:45:00 OW20O212000
(OW20O212000)





(258,5500)
-
6

10 (1)
11 (1)
-  (-)
227,4500
226,8000
256,8000
257,4000
11 (1)
10 (1)
-  (-)
58,5500
458,5500
08:45:00 OW20O212100
(OW20O212100)





(337,2000)
-
6

10 (1)
11 (1)
-  (-)
305,1000
304,3000
334,3000
335,1000
11 (1)
10 (1)
-  (-)
137,2000
537,2000
08:45:00 OW20O212200
(OW20O212200)





(423,9000)
-
0

10 (1)
11 (1)
-  (-)
390,7500
390,6000
420,6000
420,7500
11 (1)
10 (1)
-  (-)
223,9000
623,9000
08:45:00 OW20R211400
(OW20R211400)





(41,0500)
-
22

10 (1)
11 (1)
1 (1)
37,1400
36,7200
2,0100
42,2200
42,6900
11 (1)
10 (1)
-  (-)
0,0100
191,0500
08:45:00 OW20R211500
(OW20R211500)





(58,7500)
-
4

10 (1)
11 (1)
-  (-)
53,1000
52,7500
60,6500
61,0500
11 (1)
10 (1)
-  (-)
0,0100
208,7500
08:45:00 OW20R211600
(OW20R211600)





(82,7000)
-
1

10 (1)
11 (1)
-  (-)
74,8500
74,6000
85,7500
86,0500
11 (1)
10 (1)
-  (-)
0,0100
232,7000
08:45:00 OW20R211700
(OW20R211700)





(114,5500)
-
5

11 (1)
10 (1)
-  (-)
103,8000
103,6500
119,1500
119,3500
10 (1)
11 (1)
-  (-)
0,0100
314,5500
08:45:00 OW20R211800
(OW20R211800)





(161,5000)
-
6

11 (1)
10 (1)
-  (-)
142,0000
141,1500
162,2500
163,3000
10 (1)
11 (1)
-  (-)
0,0100
361,5000
08:45:00 OW20R211900
(OW20R211900)





(220,1000)
-
1

10 (1)
11 (1)
-  (-)
190,6500
190,5500
219,1000
219,1500
11 (1)
10 (1)
-  (-)
20,1000
420,1000
08:45:00 OW20R212000
(OW20R212000)





(285,1000)
-
3

10 (1)
11 (1)
-  (-)
254,9000
253,5000
283,5000
284,9000
11 (1)
10 (1)
-  (-)
85,1000
485,1000
08:45:00 OW20R212100
(OW20R212100)





(360,3000)
-
0

10 (1)
11 (1)
-  (-)
329,5500
327,7000
357,7000
359,5500
11 (1)
10 (1)
-  (-)
160,3000
560,3000
08:45:00 OW20R212200
(OW20R212200)





(443,3500)
-
1

10 (1)
11 (1)
-  (-)
411,4500
410,4000
440,4000
441,4500
11 (1)
10 (1)
-  (-)
243,3500
643,3500
08:45:00 OW20T201150
(OW20T201150)





(2,3200)
-
8

-  (-)
-  (-)
-  (-)




-  (-)
-  (-)
-  (-)
0,0100
27,3200
08:45:00 OW20T201175
(OW20T201175)





(2,3500)
-
0

-  (-)
-  (-)
-  (-)




-  (-)
-  (-)
-  (-)
0,0100
27,3500
08:45:00 OW20T201200
(OW20T201200)





(2,3600)
-
29

10 (1)
-  (-)
-  (-)
0,0100

4,4500
4,5000
1 (1)
10 (1)
-  (-)
0,0100
27,3600