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 Przejdz do strony: 06N ACP BNPPBNK20622 BRS CDL DS1021 ENA F6MWH21 FENGM20 FLVCM20 FSG0622 GHI0320 GSI5YQPLNNKY INK INTLCCC26872 INTLDOW00372 INTLGOG11858 INTLNKX00794 INTLPKN15958 INTLUSD20842 INTSBND24208 INTSGBU21030 INTSPGE26211 INTSW2019893 KGH0624 KRU1220 MBHPA33 MBR OBL OW20C202675 OW20F201800 OW20O202000 OW20P202400 OW20X201800 PEOH213 PKN0921 PRT RCDACAOPEN RCFL2PKO RCFL3EUH RCFL3SILVE2 RCFL4RDGB RCFL6NAG RCFS2NAG1 RCFS3HOT RCFS4LIGH RCFS6FW201 RCGNS020620 RCNIKAOPEN RCTLBPL2 RCTLTOTF3 RCWHTAOPEN1 SGEDESEP1124 TMR VVD WZ0528
ostatnie notowanie: 27.02.2020
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 OW20P202400
(OW20P202400)





(462,2000)
-
0

10 (1)
11 (1)
-  (-)
476,0500
464,3000
491,9000
494,3000
10 (1)
11 (1)
-  (-)
262,2000
662,2000
08:45:00 OW20P202450
(OW20P202450)





(512,0000)
-
0

10 (1)
11 (1)
-  (-)
524,9000
514,0500
542,4000
544,0500
10 (1)
11 (1)
-  (-)
312,0000
712,0000
08:45:00 OW20P202500
(OW20P202500)





(561,8500)
-
0

10 (1)
11 (1)
-  (-)
573,7500
563,8500
592,9000
593,8500
10 (1)
11 (1)
-  (-)
361,8500
761,8500
08:45:00 OW20P202550
(OW20P202550)





(612,0000)
-
0

10 (1)
-  (-)
-  (-)
622,6500

643,4000

10 (1)
-  (-)
-  (-)
412,0000
812,0000
08:45:00 OW20P202600
(OW20P202600)





(661,9000)
-
0

10 (1)
-  (-)
-  (-)
671,5000

693,9000

10 (1)
-  (-)
-  (-)
461,9000
861,9000
08:45:00 OW20Q201550
(OW20Q201550)





(2,5000)
-
0

5 (1)
-  (-)
-  (-)
0,0200



-  (-)
-  (-)
-  (-)
0,0100
52,5000
08:45:00 OW20Q201600
(OW20Q201600)





(4,0200)
-
0

5 (1)
11 (1)
4 (1)
3,7000
3,2900
0,1100
6,2900

11 (1)
-  (-)
-  (-)
0,0100
54,0000
08:45:00 OW20Q201650
(OW20Q201650)





(6,3700)
-
0

1 (1)
11 (1)
-  (-)
7,2000
6,8500
9,8500

11 (1)
-  (-)
-  (-)
0,0100
106,3500
11:26:42 OW20Q201700
(OW20Q201700)
14,7600
13,3800
14,7600
14,5800
45,07

(10,0500)
3
49
7
101
10 (1)
11 (1)
-  (-)
12,2300
11,6400
14,6400
14,7200
15,9900
11 (1)
10 (1)
2 (1)
0,0100
110,0500
08:45:00 OW20Q201750
(OW20Q201750)





(15,2200)
-
17

10 (1)
11 (1)
-  (-)
18,2900
18,1600
20,7900
21,1600
10 (1)
11 (1)
-  (-)
0,0100
115,2000
08:45:00 OW20Q201800
(OW20Q201800)





(22,7900)
-
3

11 (1)
10 (1)
-  (-)
26,8700
26,5700
29,8700
30,8900
10 (1)
11 (1)
-  (-)
0,0100
122,7500
08:45:00 OW20Q201850
(OW20Q201850)





(33,5800)
-
10

10 (1)
11 (1)
-  (-)
39,0400
38,7100
43,4500
44,5100
10 (1)
11 (1)
-  (-)
0,0100
183,5500
10:47:30 OW20Q201900
(OW20Q201900)
51,8500
51,8500
51,8500
51,8500
6,53

(48,6700)
1
3
1
52
10 (1)
11 (1)
-  (-)
56,7000
54,7500
62,1500
62,9500
10 (1)
11 (1)
-  (-)
0,0100
198,6500
08:45:00 OW20Q201950
(OW20Q201950)





(71,1500)
-
0

10 (1)
11 (1)
-  (-)
81,1000
77,2000
87,5500
88,7500
10 (1)
11 (1)
-  (-)
0,0100
221,1500
08:45:00 OW20Q202000
(OW20Q202000)





(102,1500)
-
4

10 (1)
11 (1)
-  (-)
112,6000
107,0000
120,1000
123,0500
10 (1)
11 (1)
-  (-)
0,0100
302,1500
08:45:00 OW20Q202050
(OW20Q202050)





(138,1500)
-
0

10 (1)
11 (1)
-  (-)
150,1500
140,6500
158,6500
161,7000
10 (1)
11 (1)
-  (-)
0,0100
338,1500
08:45:00 OW20Q202100
(OW20Q202100)





(178,3000)
-
0

10 (1)
11 (1)
-  (-)
190,8500
179,5000
200,2500
206,4000
10 (1)
11 (1)
-  (-)
0,0100
378,3000
08:45:00 OW20Q202150
(OW20Q202150)





(221,5000)
-
0

10 (1)
11 (1)
-  (-)
234,0000
222,4500
244,1500
252,4500
10 (1)
11 (1)
-  (-)
21,5000
421,5000
08:45:00 OW20Q202200
(OW20Q202200)





(266,9500)
-
0

10 (1)
11 (1)
-  (-)
279,9500
268,7500
290,8500
298,7500
10 (1)
11 (1)
-  (-)
66,9500
466,9500
08:45:00 OW20Q202250
(OW20Q202250)





(313,9500)
-
0

10 (1)
11 (1)
-  (-)
327,7000
316,3500
339,3000
346,3500
10 (1)
11 (1)
-  (-)
113,9500
513,9500
08:45:00 OW20Q202300
(OW20Q202300)





(361,9500)
-
0

10 (1)
11 (1)
-  (-)
375,7500
364,7500
388,8000
394,7500
10 (1)
11 (1)
-  (-)
161,9500
561,9500
08:45:00 OW20Q202350
(OW20Q202350)





(410,6500)
-
0

10 (1)
11 (1)
-  (-)
424,0500
413,7000
438,8000
443,7000
10 (1)
11 (1)
-  (-)
210,6500
610,6500
08:45:00 OW20Q202400
(OW20Q202400)





(459,8500)
-
0

10 (1)
11 (1)
-  (-)
472,6500
463,0000
489,0500
493,0000
10 (1)
11 (1)
-  (-)
259,8500
659,8500
08:45:00 OW20Q202450
(OW20Q202450)





(509,4500)
-
0

10 (1)
11 (1)
-  (-)
521,3500
512,5000
539,4500
542,5000
10 (1)
11 (1)
-  (-)
309,4500
709,4500
08:45:00 OW20Q202500
(OW20Q202500)





(559,1500)
-
0

10 (1)
11 (1)
-  (-)
570,1000
562,1000
589,9000
592,1000
10 (1)
11 (1)
-  (-)
359,1500
759,1500
08:45:00 OW20R201600
(OW20R201600)





(9,7700)
-
4

11 (1)
-  (-)
-  (-)
9,6800

12,6800

11 (1)
-  (-)
-  (-)
0,0100
109,7500
11:35:03 OW20R201700
(OW20R201700)
21,6600
20,0000
22,1600
20,0000
11,86

(17,8800)
11
205
47
1 021
1 (1)
10 (1)
11 (1)
20,0000
19,4100
18,7700
21,7700
22,4000
24,9900
11 (1)
10 (1)
2 (1)
0,0100
117,8500
10:18:08 OW20R201800
(OW20R201800)
38,3500
37,0900
38,7800
38,7800
17,91

(32,8900)
5
1784
11
414
11 (1)
10 (1)
5 (2)
34,9900
34,7500
1,8100
38,8600
39,8700
39,9900
10 (1)
4 (1)
1 (1)
0,0100
182,8500
10:18:28 OW20R201900
(OW20R201900)
70,0000
67,2500
73,2500
73,2500
22,39

(59,8500)
9
841
427
29 678
10 (1)
11 (1)
1 (1)
66,9500
65,2000
52,0000
70,0000
72,8500
74,9500
2 (1)
10 (1)
11 (1)
0,0100
209,8500
11:22:51 OW20R202000
(OW20R202000)
125,1500
122,5000
125,1500
122,5000
8,41

(113,0000)
3
466
201
25 124
10 (1)
11 (1)
1 (1)
122,8500
115,6000
100,0000
130,7500
132,9000
222,0000
10 (1)
11 (1)
1 (1)
0,0100
313,0000
08:45:00 OW20R202100
(OW20R202100)





(184,8500)
-
131

10 (1)
11 (1)
-  (-)
200,2000
185,3000
210,0500
213,0500
10 (1)
11 (1)
-  (-)
0,0100
384,8500
08:45:00 OW20R202200
(OW20R202200)





(270,7500)
-
492

10 (1)
11 (1)
1 (1)
285,4500
272,3000
100,0000
296,9500
302,3000
10 (1)
11 (1)
-  (-)
70,7500
470,7500
09:39:38 OW20R202300
(OW20R202300)
386,2500
386,2500
386,2500
386,2500
6,11

(364,0000)
1
331
5
1 931
10 (1)
11 (1)
-  (-)
377,7000
366,7500
391,5000
396,7500
10 (1)
11 (1)
-  (-)
164,0000
564,0000
08:45:00 OW20R202400
(OW20R202400)





(460,7500)
-
14

10 (1)
11 (1)
1 (1)
472,8000
464,0000
360,7500
490,0500
494,0000
10 (1)
11 (1)
-  (-)
260,7500
660,7500
08:45:00 OW20R202500
(OW20R202500)





(559,0000)
-
4

10 (1)
11 (1)
-  (-)
569,4500
562,3500
590,2000
592,3500
10 (1)
11 (1)
-  (-)
359,0000
759,0000
08:45:00 OW20R202600
(OW20R202600)





(658,0500)
-
1

10 (1)
11 (1)
-  (-)
666,6500
661,3000
690,9500
691,3000
10 (1)
11 (1)
-  (-)
458,0500
858,0500
08:45:00 OW20R202700
(OW20R202700)





(756,4500)
-
1

10 (1)
11 (1)
-  (-)
764,0500
760,5000
790,5000
791,9000
11 (1)
10 (1)
-  (-)
556,4500
956,4500
11:37:03 OW20U201600
(OW20U201600)
23,1300
23,1300
23,1300
23,1300
8,74

(21,2700)
1
16
1
23
11 (1)
-  (-)
-  (-)
23,5400

27,0700
34,9900
11 (1)
1 (1)
-  (-)
0,0100
121,2500
08:45:00 OW20U201700
(OW20U201700)





(37,1100)
-
83

10 (1)
11 (1)
-  (-)
40,9100
40,3500
45,4700
46,4000
155,9000
10 (1)
11 (1)
1 (1)
0,0100
187,1000
08:45:00 OW20U201800
(OW20U201800)





(63,9000)
-
88

10 (1)
11 (1)
5 (1)
70,2500
68,1000
4,8000
76,4500
78,3000
10 (1)
11 (1)
-  (-)
0,0100
213,9000
08:45:00 OW20U201900
(OW20U201900)





(96,6000)
-
53

10 (1)
11 (1)
-  (-)
114,6500
108,5000
122,7500
124,7500
150,0000
10 (1)
11 (1)
1 (1)
0,0100
246,6000
08:45:00 OW20U202000
(OW20U202000)





(146,3500)
-
51

10 (1)
11 (1)
-  (-)
176,8000
165,7000
186,9000
190,5500
10 (1)
11 (1)
-  (-)
0,0100
346,3500
08:45:00 OW20U202100
(OW20U202100)





(219,3000)
-
76

10 (1)
11 (1)
-  (-)
253,8500
238,9000
266,0000
268,9000
10 (1)
11 (1)
-  (-)
19,3000
419,3000
08:45:00 OW20U202200
(OW20U202200)





(303,2000)
-
45

10 (1)
11 (1)
4 (4)
338,0500
324,8000
105,0000
352,1000
354,8000
10 (1)
11 (1)
-  (-)
103,2000
503,2000
08:45:00 OW20U202300
(OW20U202300)





(393,7000)
-
10

10 (1)
11 (1)
2 (2)
426,8500
416,8000
195,0000
444,5000
446,8000
450,0000
10 (1)
11 (1)
1 (1)
193,7000
593,7000
08:45:00 OW20U202400
(OW20U202400)





(488,2000)
-
14

10 (1)
11 (1)
2 (2)
519,2000
512,1500
290,0000
540,6500
542,1500
10 (1)
11 (1)
-  (-)
288,2000
688,2000
08:45:00 OW20U202500
(OW20U202500)





(585,1000)
-
3

10 (1)
11 (1)
2 (1)
613,9000
609,2000
388,0000
639,2000
639,2500
11 (1)
10 (1)
-  (-)
385,1000
785,1000
08:45:00 OW20U202600
(OW20U202600)





(683,2500)
-
5

10 (1)
11 (1)
1 (1)
709,8500
707,2000
485,0000
737,2000
739,1500
11 (1)
10 (1)
-  (-)
483,2500
883,2500
08:45:00 OW20X201600
(OW20X201600)





(29,6000)
-
4

11 (1)
-  (-)
-  (-)
30,9600

35,6000

11 (1)
-  (-)
-  (-)
0,0100
179,6000
10:07:18 OW20X201700
(OW20X201700)
58,0500
54,3000
58,0500
54,3000
9,79

(49,4600)
2
59
2
112
10 (1)
11 (1)
-  (-)
52,8500
51,4500
58,3500
59,1500
10 (1)
11 (1)
-  (-)
0,0100
199,4500