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 OW20T201225
(OW20T201225)





(2,3700)
-
0

10 (1)
-  (-)
-  (-)
0,0100

4,5000

10 (1)
-  (-)
-  (-)
0,0100
27,3700
08:45:00 OW20T201250
(OW20T201250)





(2,3700)
-
24

10 (1)
-  (-)
-  (-)
0,0100

0,6500
4,5000
1 (1)
10 (1)
-  (-)
0,0100
27,3700
08:45:00 OW20T201275
(OW20T201275)





(2,3800)
-
0

10 (1)
-  (-)
-  (-)
0,0100

4,5000

10 (1)
-  (-)
-  (-)
0,0100
27,3800
08:45:00 OW20T201300
(OW20T201300)





(2,3900)
-
16

10 (1)
-  (-)
-  (-)
0,0100

4,4500
4,5000
1 (1)
10 (1)
-  (-)
0,0100
27,3900
08:45:00 OW20T201325
(OW20T201325)





(2,3900)
-
0

10 (1)
-  (-)
-  (-)
0,0100

4,5000

10 (1)
-  (-)
-  (-)
0,0100
27,3900
08:45:00 OW20T201350
(OW20T201350)





(2,4000)
-
67

10 (1)
-  (-)
-  (-)
0,0100

4,5000

10 (1)
-  (-)
-  (-)
0,0100
27,4000
08:45:00 OW20T201375
(OW20T201375)





(2,4100)
-
0

10 (1)
-  (-)
-  (-)
0,0100

4,5000

10 (1)
-  (-)
-  (-)
0,0100
27,4100
12:44:25 OW20T201400
(OW20T201400)
0,8500
0,8500
0,8500
0,8500
-64,88

(2,4200)
1
52
1
1
10 (1)
-  (-)
-  (-)
0,0100

4,4500
4,5000
1 (1)
10 (1)
-  (-)
0,0100
27,4200
08:45:00 OW20T201425
(OW20T201425)





(2,4300)
-
0

10 (1)
-  (-)
-  (-)
0,0100

4,5000

10 (1)
-  (-)
-  (-)
0,0100
27,4300
08:45:00 OW20T201450
(OW20T201450)





(2,5100)
-
20

10 (1)
-  (-)
-  (-)
0,0100

4,5000

10 (1)
-  (-)
-  (-)
0,0100
52,5000
08:45:00 OW20T201475
(OW20T201475)





(1,6500)
-
0

21 (2)
-  (-)
-  (-)
0,0100

3,0000
4,5000
11 (1)
10 (1)
-  (-)
0,0100
26,6500
12:47:36 OW20T201500
(OW20T201500)
1,6900
1,6900
1,6900
1,6900
59,43

(1,0600)
2
125
5
8
12 (1)
21 (2)
-  (-)
0,2000
0,0100
1,4000
1,5000
3,0000
3 (1)
8 (1)
11 (1)
0,0100
26,0600
08:45:00 OW20T201525
(OW20T201525)





(1,6700)
-
0

21 (2)
-  (-)
-  (-)
0,0100

2,9900
3,0000
4,5000
3 (1)
11 (1)
10 (1)
0,0100
26,6700
08:45:00 OW20T201550
(OW20T201550)





(1,9800)
-
103

3 (1)
21 (2)
-  (-)
0,2400
0,0100
3,0000
4,5000
11 (1)
10 (1)
-  (-)
0,0100
26,9800
08:45:00 OW20T201575
(OW20T201575)





(1,9200)
-
20

15 (1)
21 (2)
-  (-)
0,4000
0,0100
3,0000
4,5000
11 (1)
10 (1)
-  (-)
0,0100
26,9200
08:45:00 OW20T201600
(OW20T201600)





(2,2400)
-
325

2 (1)
12 (1)
6 (1)
1,0100
1,0000
0,5200
2,5000
3,0000
4,5000
8 (1)
11 (1)
10 (1)
0,0100
27,2400
09:37:21 OW20T201625
(OW20T201625)
1,4000
1,4000
1,4000
1,4000
-50,70

(2,8400)
1
20
3
4
80 (1)
1 (1)
4 (2)
1,6000
1,3500
1,0100
2,9500
3,0000
4,5000
12 (1)
11 (1)
10 (1)
0,0100
52,8000
14:54:32 OW20T201650
(OW20T201650)
2,5000
2,5000
3,5100
3,5100
1,74

(3,4500)
2
177
3
10
8 (1)
8 (1)
1 (1)
2,0000
1,5000
1,0100
3,4100
3,9000
4,5000
50 (1)
1 (1)
10 (1)
0,0100
53,4500
14:56:29 OW20T201675
(OW20T201675)
3,7000
3,7000
4,0000
4,0000
-10,71

(4,4800)
2
56
8
32
8 (1)
1 (1)
6 (1)
3,5000
3,0300
3,0000
4,4300
4,5000
4,5600
3 (1)
10 (1)
11 (1)
0,0100
54,4500
14:59:11 OW20T201700
(OW20T201700)
5,5000
4,8000
6,3000
6,3000
32,0000(#)
-6,53
374,78
(6,7400)
10
235
20
111
1 (1)
5 (1)
34 (1)
5,2700
5,2500
5,0000
6,0000
6,2200
6,3300
2 (1)
10 (1)
11 (1)
0,0100
106,7000
13:09:46 OW20T201725
(OW20T201725)
7,2400
6,3000
7,2400
7,0000
-24,73

(9,3000)
3
28
4
27
1 (1)
3 (1)
10 (1)
7,2000
7,0000
6,4400
8,9300
9,0300
9,9900
10 (1)
11 (1)
1 (1)
0,0100
109,3000
15:46:31 OW20T201750
(OW20T201750)
8,3000
8,3000
12,5000
12,5000
-8,83

(13,7100)
19
144
33
380
15 (2)
11 (1)
4 (2)
10,5900
10,0800
10,0000
13,0800
13,0900
11 (1)
10 (1)
-  (-)
0,0100
113,7000
15:39:18 OW20T201775
(OW20T201775)
18,0700
15,6700
18,0700
17,8000
-10,73

(19,9400)
8
57
18
315
10 (1)
11 (1)
1 (1)
16,6600
16,0400
13,0100
19,0400
19,1600
19,7000
11 (1)
10 (1)
2 (1)
0,0100
119,9000
14:52:39 OW20T201800
(OW20T201800)
22,5000
22,5000
29,4600
28,9000
6,52

(27,1300)
13
75
40
1 092
10 (1)
11 (1)
1 (1)
25,6100
24,3400
15,7000
27,9800
28,1500
69,0000
11 (1)
10 (1)
1 (1)
0,0100
177,1000
15:43:40 OW20T201825
(OW20T201825)
39,9000
38,0800
41,0000
41,0000
4,25

(39,3300)
3
26
5
201
11 (1)
1 (1)
1 (1)
35,8000
1,0000
0,3000
41,1700

11 (1)
-  (-)
-  (-)
0,0100
189,3000
15:40:51 OW20T201850
(OW20T201850)
60,5000
60,5000
60,5000
60,5000
6,51

(56,8000)
1
21
11
666
10 (1)
11 (1)
-  (-)
54,1500
51,5000
59,2000
59,6000
11 (1)
10 (1)
-  (-)
0,0100
206,8000
08:45:00 OW20T201875
(OW20T201875)





(77,5000)
-
60

10 (1)
11 (1)
-  (-)
73,3000
70,3000
80,6000
80,8000
10 (1)
11 (1)
-  (-)
0,0100
227,5000
08:45:00 OW20T201900
(OW20T201900)





(100,1500)
-
13

10 (1)
11 (1)
-  (-)
94,4500
90,7500
103,8500
104,3500
10 (1)
11 (1)
-  (-)
0,0100
300,1500
08:45:00 OW20T201925
(OW20T201925)





(124,3500)
-
0

10 (1)
11 (1)
-  (-)
116,8500
112,3000
128,4500
129,1000
10 (1)
11 (1)
-  (-)
0,0100
324,3500
08:45:00 OW20T201950
(OW20T201950)





(148,2000)
-
0

10 (1)
11 (1)
-  (-)
140,0500
134,5000
153,9500
154,6500
10 (1)
11 (1)
-  (-)
0,0100
348,2000
08:45:00 OW20T201975
(OW20T201975)





(172,6000)
-
0

10 (1)
11 (1)
-  (-)
163,6000
157,1000
179,8500
180,6500
10 (1)
11 (1)
-  (-)
0,0100
372,6000
08:45:00 OW20T202000
(OW20T202000)





(197,2500)
-
0

10 (1)
11 (1)
-  (-)
187,3500
179,9500
205,9500
206,9000
10 (1)
11 (1)
-  (-)
0,0100
397,2500
08:45:00 OW20T202025
(OW20T202025)





(222,6500)
-
0

10 (1)
11 (1)
-  (-)
211,5000
203,2000
231,4500
233,2000
10 (1)
11 (1)
-  (-)
22,6500
422,6500
08:45:00 OW20T202050
(OW20T202050)





(246,9500)
-
0

10 (1)
11 (1)
-  (-)
236,4500
228,0000
256,4500
258,0000
10 (1)
11 (1)
-  (-)
46,9500
446,9500
08:45:00 OW20T202075
(OW20T202075)





(272,6500)
-
0

10 (1)
-  (-)
-  (-)
261,4500

281,4500

10 (1)
-  (-)
-  (-)
72,6500
472,6500
08:45:00 OW20T202100
(OW20T202100)





(297,7000)
-
1

10 (1)
1 (1)
1 (1)
286,4500
222,0500
222,0000
304,4000
306,4500
1 (1)
10 (1)
-  (-)
97,7000
497,7000
08:45:00 OW20T202125
(OW20T202125)





(322,7000)
-
0

10 (1)
-  (-)
-  (-)
311,4500

331,4500

10 (1)
-  (-)
-  (-)
122,7000
522,7000
08:45:00 OW20T202150
(OW20T202150)





(347,6500)
-
0

10 (1)
-  (-)
-  (-)
336,4500

356,4500

10 (1)
-  (-)
-  (-)
147,6500
547,6500
08:45:00 OW20T202175
(OW20T202175)





(373,4000)
-
0

10 (1)
-  (-)
-  (-)
361,4500

381,4500

10 (1)
-  (-)
-  (-)
173,4000
573,4000
08:45:00 OW20T202200
(OW20T202200)





(398,3500)
-
0

10 (1)
-  (-)
-  (-)
386,4500

406,4500

10 (1)
-  (-)
-  (-)
198,3500
598,3500
14:34:08 OW20T202225
(OW20T202225)
400,0000
400,0000
400,0000
400,0000
-5,50

(423,3000)
1
1
1
400
2 (2)
-  (-)
-  (-)
300,0000

500,0000

10 (2)
-  (-)
-  (-)
223,3000
623,3000
08:45:00 OW20U201000
(OW20U201000)





(0,5200)
-
657

11 (1)
-  (-)
-  (-)
0,0100

0,9900
3,0000
20 (1)
11 (1)
-  (-)
0,0100
25,5200
08:45:00 OW20U201050
(OW20U201050)





(1,5700)
-
0

11 (1)
-  (-)
-  (-)
0,0100

3,0000

11 (1)
-  (-)
-  (-)
0,0100
26,5700
08:45:00 OW20U201100
(OW20U201100)





(1,2600)
-
148

30 (1)
11 (1)
-  (-)
0,1200
0,0100
1,2400
1,2500
1,5000
1 (1)
3 (1)
2 (1)
0,0100
26,2600
08:45:00 OW20U201150
(OW20U201150)





(1,5800)
-
0

11 (1)
-  (-)
-  (-)
0,0100

3,0000

11 (1)
-  (-)
-  (-)
0,0100
26,5800
08:45:00 OW20U201200
(OW20U201200)





(1,0500)
-
209

1 (1)
21 (2)
-  (-)
0,5000
0,0100
1,4900
3,0000
4,5000
2 (1)
11 (1)
10 (1)
0,0100
26,0500
08:45:00 OW20U201250
(OW20U201250)





(1,5900)
-
0

21 (2)
-  (-)
-  (-)
0,0100

3,0000
4,5000
11 (1)
10 (1)
-  (-)
0,0100
26,5900
08:45:00 OW20U201300
(OW20U201300)





(1,8500)
-
329

6 (2)
21 (2)
-  (-)
0,5000
0,0100
2,9900
3,0000
4,5000
2 (1)
11 (1)
10 (1)
0,0100
26,8500
08:45:00 OW20U201350
(OW20U201350)





(1,6100)
-
0

21 (2)
-  (-)
-  (-)
0,0100

3,0000
4,5000
11 (1)
10 (1)
-  (-)
0,0100
26,6100
08:45:00 OW20U201400
(OW20U201400)





(2,1500)
-
359

8 (1)
10 (1)
11 (1)
1,0000
0,0400
0,0100
3,0000
4,5000
100,0000
11 (1)
10 (1)
1 (1)
0,0100
27,1500