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
16:22:08 OW20Q201200
(OW20Q201200)
6,7300
5,9600
7,4300
7,4300
-12,79

(8,5200)
4
45
14
87
10 (1)
1 (1)
11 (1)
5,6300
5,0500
4,8400
7,8400
8,1300
11 (1)
10 (1)
-  (-)
0,0100
108,5000
14:07:02 OW20Q201250
(OW20Q201250)
8,2000
7,8300
8,9500
8,9500
-23,57

(11,7100)
5
42
33
271
10 (1)
11 (1)
-  (-)
8,4200
7,2000
10,2000
10,9100
11 (1)
10 (1)
-  (-)
0,0100
111,7000
16:27:55 OW20Q201300
(OW20Q201300)
10,6200
10,2000
13,2000
13,2000
-17,24

(15,9500)
8
101
29
335
10 (1)
11 (1)
1 (1)
11,7900
10,3800
8,5000
13,3800
14,2900
11 (1)
10 (1)
-  (-)
0,0100
115,9500
10:53:42 OW20Q201350
(OW20Q201350)
12,9100
12,9100
14,3800
14,3800
-34,28

(21,8800)
3
14
5
68
10 (1)
11 (1)
1 (1)
15,6500
14,6200
10,7800
17,6200
18,1500
11 (1)
10 (1)
-  (-)
0,0100
121,8500
16:20:07 OW20Q201400
(OW20Q201400)
18,0600
16,3300
21,6300
21,6300
-28,45

(30,2300)
4
95
6
113
10 (1)
11 (1)
1 (1)
21,1800
20,2700
15,9700
23,3100
23,8200
11 (1)
10 (1)
-  (-)
0,0100
180,2000
15:51:46 OW20Q201450
(OW20Q201450)
27,6500
25,0100
27,6500
25,0100
-39,00

(41,0000)
6
65
48
1 302
10 (1)
11 (1)
1 (1)
28,5300
27,3100
24,4000
31,4000
32,0700
11 (1)
10 (1)
-  (-)
0,0100
191,0000
16:13:57 OW20Q201500
(OW20Q201500)
37,7000
33,0000
39,1000
36,5000
-33,58

(54,9500)
5
68
45
1 692
10 (1)
11 (1)
5 (1)
38,3700
36,6900
33,7000
42,1900
43,1300
11 (1)
10 (1)
-  (-)
0,0100
204,9500
16:27:57 OW20Q201550
(OW20Q201550)
54,1000
54,1000
55,8000
55,8000
-20,23

(69,9500)
4
160
20
1 098
10 (1)
11 (1)
1 (1)
51,3000
49,1800
48,8400
56,5500
57,7000
11 (1)
10 (1)
-  (-)
0,0100
219,9500
08:45:00 OW20Q201600
(OW20Q201600)





(89,7500)
-
17

10 (1)
11 (1)
-  (-)
68,4500
65,6000
75,4000
77,0000
11 (1)
10 (1)
-  (-)
0,0100
239,7500
08:45:00 OW20Q201650
(OW20Q201650)





(117,2500)
-
2

10 (1)
11 (1)
-  (-)
90,0500
86,8500
99,8500
101,2500
11 (1)
10 (1)
-  (-)
0,0100
317,2500
08:45:00 OW20Q201700
(OW20Q201700)





(149,9500)
-
26

10 (1)
11 (1)
-  (-)
116,9500
113,5000
130,5000
131,5000
11 (1)
10 (1)
-  (-)
0,0100
349,9500
08:45:00 OW20Q201750
(OW20Q201750)





(186,7000)
-
13

10 (1)
11 (1)
-  (-)
149,6500
145,7000
167,5500
168,2500
286,7000
11 (1)
10 (1)
1 (1)
0,0100
386,7000
08:45:00 OW20Q201800
(OW20Q201800)





(228,6500)
-
26

10 (1)
11 (1)
-  (-)
187,0500
182,8000
210,2000
210,3000
799,0000
11 (1)
10 (1)
21 (1)
28,6500
428,6500
08:45:00 OW20Q201850
(OW20Q201850)





(273,4000)
-
12

10 (1)
11 (1)
-  (-)
229,5500
225,4500
254,5500
255,4500
10 (1)
11 (1)
-  (-)
73,4000
473,4000
08:45:00 OW20Q201900
(OW20Q201900)





(320,2000)
-
2

10 (1)
11 (1)
11 (1)
275,5500
272,1000
249,5500
300,5500
302,1000
10 (1)
11 (1)
-  (-)
120,2000
520,2000
08:45:00 OW20Q201950
(OW20Q201950)





(368,7500)
-
3

10 (1)
11 (1)
-  (-)
323,8500
320,3500
348,8500
350,3500
10 (1)
11 (1)
-  (-)
168,7500
568,7500
08:45:00 OW20Q202000
(OW20Q202000)





(417,6500)
-
1

10 (1)
11 (1)
-  (-)
373,1000
369,4500
398,1000
399,4500
10 (1)
11 (1)
-  (-)
217,6500
617,6500
08:45:00 OW20Q202050
(OW20Q202050)





(468,5000)
-
0

10 (1)
11 (1)
-  (-)
422,7000
419,0500
447,7000
449,0500
10 (1)
11 (1)
-  (-)
268,5000
668,5000
08:45:00 OW20Q202100
(OW20Q202100)





(518,2500)
-
0

10 (1)
11 (1)
-  (-)
472,5000
468,8000
497,5000
498,8000
10 (1)
11 (1)
-  (-)
318,2500
718,2500
08:45:00 OW20Q202150
(OW20Q202150)





(567,7000)
-
0

10 (1)
11 (1)
-  (-)
522,4000
518,6500
547,4000
548,6500
10 (1)
11 (1)
-  (-)
367,7000
767,7000
08:45:00 OW20Q202200
(OW20Q202200)





(617,8500)
-
0

10 (1)
11 (1)
-  (-)
572,3000
568,5500
597,3000
598,5500
10 (1)
11 (1)
-  (-)
417,8500
817,8500
08:45:00 OW20Q202250
(OW20Q202250)





(668,0000)
-
0

10 (1)
11 (1)
-  (-)
622,2500
618,5000
647,2500
648,5000
10 (1)
11 (1)
-  (-)
468,0000
868,0000
08:45:00 OW20Q202300
(OW20Q202300)





(717,9500)
-
0

10 (1)
11 (1)
-  (-)
672,2000
668,4500
697,2000
698,4500
10 (1)
11 (1)
-  (-)
517,9500
917,9500
08:45:00 OW20Q202350
(OW20Q202350)





(767,9000)
-
0

10 (1)
11 (1)
-  (-)
722,1500
718,4000
747,1500
748,4000
10 (1)
11 (1)
-  (-)
567,9000
967,9000
08:45:00 OW20Q202400
(OW20Q202400)





(817,8500)
-
0

10 (1)
11 (1)
-  (-)
772,1000
768,3500
797,0500
798,3500
10 (1)
11 (1)
-  (-)
617,8500
1 017,8500
08:45:00 OW20Q202450
(OW20Q202450)





(867,7500)
-
0

10 (1)
11 (1)
-  (-)
822,0000
818,2500
847,0000
848,2500
10 (1)
11 (1)
-  (-)
667,7500
1 067,7500
08:45:00 OW20Q202500
(OW20Q202500)





(917,7000)
-
0

10 (1)
11 (1)
-  (-)
871,9500
868,2000
896,9500
898,2000
10 (1)
11 (1)
-  (-)
717,7000
1 117,7000
11:17:52 OW20R201000
(OW20R201000)
6,8000
5,0000
6,8000
5,0000
-34,04

(7,5800)
7
434
32
170
1 (1)
11 (1)
9 (1)
4,5000
4,4800
4,0000
7,4800

11 (1)
-  (-)
-  (-)
0,0100
107,5500
08:45:00 OW20R201050
(OW20R201050)





(8,8700)
-
23

11 (1)
4 (1)
-  (-)
6,0700
6,0000
9,0700

11 (1)
-  (-)
-  (-)
0,0100
108,8500
10:24:41 OW20R201100
(OW20R201100)
8,5400
8,5400
9,2500
9,1200
-21,78

(11,6600)
6
336
41
369
5 (1)
11 (1)
2 (1)
9,0000
8,0600
7,0000
11,0600

11 (1)
-  (-)
-  (-)
0,0100
111,6500
14:09:01 OW20R201150
(OW20R201150)
11,0300
11,0000
12,1000
12,1000
-15,27

(14,2800)
5
18
17
192
11 (1)
1 (1)
-  (-)
10,5700
8,7000
13,5700

11 (1)
-  (-)
-  (-)
0,0100
114,2500
15:55:06 OW20R201200
(OW20R201200)
13,1900
12,7900
13,9800
13,7300
-20,27

(17,2200)
7
223
22
292
10 (1)
2 (1)
11 (1)
13,0200
13,0000
12,6700
15,5200
15,6700
10 (1)
11 (1)
-  (-)
0,0100
117,2000
16:12:26 OW20R201250
(OW20R201250)
17,7300
17,7300
18,2300
18,2300
-17,02

(21,9700)
2
29
6
107
10 (1)
11 (1)
6 (1)
16,9100
16,4600
5,0000
19,4100
19,4600
10 (1)
11 (1)
-  (-)
0,0100
121,9500
09:50:04 OW20R201300
(OW20R201300)
20,6400
20,6400
23,0000
21,6000
-23,13

(28,1000)
3
78
4
86
1 (1)
10 (1)
11 (1)
22,0000
21,7900
21,2100
24,3900
24,5000
11 (1)
10 (1)
-  (-)
0,0100
178,1000
16:13:18 OW20R201350
(OW20R201350)
30,0000
26,5100
30,0000
29,1000
-20,32

(36,5200)
6
40
6
170
10 (1)
11 (1)
-  (-)
27,9000
26,9500
30,9900
31,3700
11 (1)
10 (1)
-  (-)
0,0100
186,5000
15:53:55 OW20R201400
(OW20R201400)
35,0000
33,0000
35,3000
34,8100
-25,54

(46,7500)
14
197
32
1 115
10 (1)
11 (1)
1 (1)
35,6700
34,2500
32,0000
39,3800
40,1000
42,0000
11 (1)
10 (1)
50 (1)
0,0100
196,7500
15:53:05 OW20R201450
(OW20R201450)
46,0000
44,0000
46,0000
44,5600
-23,44

(58,2000)
4
21
7
312
10 (1)
11 (1)
1 (1)
45,2900
43,5300
41,0000
50,0500
50,9500
11 (1)
10 (1)
-  (-)
0,0100
208,2000
16:27:38 OW20R201500
(OW20R201500)
56,0000
53,0000
57,5000
57,5000
-21,61

(73,3500)
6
254
9
504
10 (1)
11 (1)
1 (1)
57,2000
55,2000
52,0000
63,4500
64,3500
75,0000
11 (1)
10 (1)
16 (1)
0,0100
223,3500
08:45:00 OW20R201550
(OW20R201550)





(89,9000)
-
24

10 (1)
11 (1)
6 (1)
71,9500
69,7500
5,0000
80,2000
80,9000
11 (1)
10 (1)
-  (-)
0,0100
239,9000
15:26:43 OW20R201600
(OW20R201600)
87,1500
86,0000
97,6500
89,5000
-19,22

(110,8000)
6
127
106
9 155
10 (1)
11 (1)
-  (-)
90,1500
87,6500
100,7500
101,3500
600,0000
11 (1)
10 (1)
98 (1)
0,0100
310,8000
16:15:34 OW20R201650
(OW20R201650)
112,3500
102,5500
113,4500
109,0000
-20,78

(137,6000)
5
7
5
542
10 (1)
11 (1)
1 (1)
112,2000
109,3000
20,0000
125,6500
126,1500
11 (1)
10 (1)
-  (-)
0,0100
337,6000
10:58:39 OW20R201700
(OW20R201700)
124,0000
124,0000
129,0000
129,0000
-23,17

(167,9000)
4
139
4
505
10 (1)
11 (1)
-  (-)
138,2500
134,9000
155,1000
155,4500
160,0000
11 (1)
10 (1)
23 (1)
0,0100
367,9000
14:18:22 OW20R201750
(OW20R201750)
151,7000
149,5500
159,0000
159,0000
-21,38

(202,2500)
4
4
4
614
10 (1)
11 (1)
-  (-)
168,0500
164,5000
188,9500
189,1500
10 (1)
11 (1)
-  (-)
2,2500
402,2500
12:28:15 OW20R201800
(OW20R201800)
208,6000
202,6000
208,6000
207,9000
-13,72

(240,9500)
8
1839
72
14 798
10 (1)
11 (1)
1 (1)
201,5000
197,9500
141,0000
226,4500
227,6000
260,0000
10 (1)
11 (1)
10 (1)
40,9500
440,9500
08:45:00 OW20R201850
(OW20R201850)





(282,0500)
-
2

10 (1)
11 (1)
-  (-)
240,1500
237,3500
265,1500
267,3500
10 (1)
11 (1)
-  (-)
82,0500
482,0500
08:45:00 OW20R201900
(OW20R201900)





(326,2000)
-
65

10 (1)
11 (1)
5 (1)
282,1000
280,0000
226,2000
307,1000
310,0000
10 (1)
11 (1)
-  (-)
126,2000
526,2000
08:45:00 OW20R201950
(OW20R201950)





(372,3000)
-
0

10 (1)
11 (1)
-  (-)
326,7000
324,9500
351,7000
354,9500
10 (1)
11 (1)
-  (-)
172,3000
572,3000
08:45:00 OW20R202000
(OW20R202000)





(419,8000)
-
916

10 (1)
11 (1)
1 (1)
373,2000
371,7000
350,0000
398,1500
401,7000
10 (1)
11 (1)
-  (-)
219,8000
619,8000
08:45:00 OW20R202050
(OW20R202050)





(468,4000)
-
0

10 (1)
11 (1)
-  (-)
421,2000
419,6000
446,1500
449,6000
10 (1)
11 (1)
-  (-)
268,4000
668,4000
08:45:00 OW20R202100
(OW20R202100)





(518,2500)
-
124

10 (1)
11 (1)
-  (-)
470,1500
468,3000
495,1500
498,3000
10 (1)
11 (1)
-  (-)
318,2500
718,2500