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
08:45:00 OW20R202150
(OW20R202150)





(567,6500)
-
0

11 (1)
-  (-)
-  (-)
490,5000

520,5000

11 (1)
-  (-)
-  (-)
367,6500
767,6500
08:45:00 OW20R202200
(OW20R202200)





(617,3500)
-
322

11 (1)
-  (-)
-  (-)
539,8000

569,8000

11 (1)
-  (-)
-  (-)
417,3500
817,3500
08:45:00 OW20R202250
(OW20R202250)





(667,1500)
-
0

11 (1)
-  (-)
-  (-)
589,3000

619,3000

11 (1)
-  (-)
-  (-)
467,1500
867,1500
12:18:36 OW20R202300
(OW20R202300)
680,6500
663,7000
680,6500
663,7000
-7,47

(717,2500)
3
341
15
10 065
11 (1)
-  (-)
-  (-)
639,0000

669,0000

11 (1)
-  (-)
-  (-)
517,2500
917,2500
08:45:00 OW20R202350
(OW20R202350)





(766,8500)
-
0

11 (1)
-  (-)
-  (-)
688,7500

718,7500

11 (1)
-  (-)
-  (-)
566,8500
966,8500
08:45:00 OW20R202400
(OW20R202400)





(816,6000)
-
14

11 (1)
1 (1)
-  (-)
738,5500
716,6000
768,5500

11 (1)
-  (-)
-  (-)
616,6000
1 016,6000
08:45:00 OW20R202450
(OW20R202450)





(866,6000)
-
0

11 (1)
-  (-)
-  (-)
788,4000

818,4000

11 (1)
-  (-)
-  (-)
666,6000
1 066,6000
08:45:00 OW20R202500
(OW20R202500)





(917,2500)
-
4

11 (1)
-  (-)
-  (-)
838,2500

868,2500

11 (1)
-  (-)
-  (-)
717,2500
1 117,2500
08:45:00 OW20R202550
(OW20R202550)





(967,0000)
-
0

-  (-)
-  (-)
-  (-)




-  (-)
-  (-)
-  (-)
767,0000
1 167,0000
08:45:00 OW20R202600
(OW20R202600)





(1 016,7500)
-
1

-  (-)
-  (-)
-  (-)




-  (-)
-  (-)
-  (-)
816,7500
1 216,7500
08:45:00 OW20R202650
(OW20R202650)





(1 066,6500)
-
0

-  (-)
-  (-)
-  (-)




-  (-)
-  (-)
-  (-)
866,6500
1 266,6500
08:45:00 OW20R202700
(OW20R202700)





(1 115,7500)
-
1

-  (-)
-  (-)
-  (-)




-  (-)
-  (-)
-  (-)
915,7500
1 315,7500
12:23:06 OW20U201000
(OW20U201000)
14,0000
14,0000
15,9100
14,5000
-16,33

(17,3300)
6
331
71
1 058
10 (1)
10 (1)
11 (1)
14,5000
13,5000
12,5100
15,5100

11 (1)
-  (-)
-  (-)
0,0100
117,3000
08:45:00 OW20U201100
(OW20U201100)





(25,5500)
-
29

11 (1)
1 (1)
1 (1)
18,7600
2,0400
2,0000
21,7600

11 (1)
-  (-)
-  (-)
0,0100
175,5500
10:39:00 OW20U201200
(OW20U201200)
30,2400
30,2400
30,2400
30,2400
-20,42

(38,0000)
1
44
1
30
10 (1)
11 (1)
1 (1)
28,0500
27,1700
2,0500
31,2400
32,2400
11 (1)
10 (1)
-  (-)
0,0100
188,0000
11:18:02 OW20U201300
(OW20U201300)
45,5900
45,5900
46,9300
46,9300
-15,37

(55,4500)
2
19
3
139
10 (1)
11 (1)
1 (1)
41,2600
39,0800
35,0000
44,9400
47,4100
11 (1)
10 (1)
-  (-)
0,0100
205,4500
08:45:00 OW20U201400
(OW20U201400)





(79,4500)
-
15

10 (1)
11 (1)
-  (-)
59,3000
56,1000
64,5000
68,2000
11 (1)
10 (1)
-  (-)
0,0100
229,4500
08:45:00 OW20U201500
(OW20U201500)





(111,9000)
-
22

10 (1)
11 (1)
-  (-)
84,3000
80,0500
92,0500
96,9000
11 (1)
10 (1)
-  (-)
0,0100
311,9000
08:45:00 OW20U201600
(OW20U201600)





(164,2000)
-
29

10 (1)
11 (1)
-  (-)
117,8000
112,9000
129,8000
135,4000
600,0000
11 (1)
10 (1)
10 (1)
0,0100
364,2000
08:45:00 OW20U201700
(OW20U201700)





(231,3000)
-
88

10 (1)
11 (1)
-  (-)
162,6500
156,4000
179,8500
186,9000
700,0000
11 (1)
10 (1)
44 (1)
31,3000
431,3000
12:31:18 OW20U201800
(OW20U201800)
246,4000
239,7000
248,5500
248,5500
-16,78

(298,6500)
12
158
109
26 634
10 (1)
11 (1)
-  (-)
219,3000
216,3500
246,3500
249,2500
11 (1)
10 (1)
-  (-)
98,6500
498,6500
08:45:00 OW20U201900
(OW20U201900)





(374,8000)
-
53

10 (1)
11 (1)
-  (-)
286,8500
283,1500
313,1500
316,8500
11 (1)
10 (1)
-  (-)
174,8000
574,8000
08:45:00 OW20U202000
(OW20U202000)





(459,5500)
-
6

10 (1)
11 (1)
-  (-)
366,0500
364,1500
394,1500
396,0500
11 (1)
10 (1)
-  (-)
259,5500
659,5500
08:45:00 OW20U202100
(OW20U202100)





(549,5500)
-
45

10 (1)
11 (1)
1 (1)
453,5000
452,6000
450,0000
482,6000
483,4500
11 (1)
10 (1)
-  (-)
349,5500
749,5500
08:45:00 OW20U202200
(OW20U202200)





(644,3000)
-
11

11 (1)
10 (1)
-  (-)
546,0000
545,8500
575,8000
576,0000
10 (1)
11 (1)
-  (-)
444,3000
844,3000
08:45:00 OW20U202300
(OW20U202300)





(741,3500)
-
7

11 (1)
10 (1)
-  (-)
642,2500
641,9500
671,9500
672,2500
10 (1)
11 (1)
-  (-)
541,3500
941,3500
08:45:00 OW20U202400
(OW20U202400)





(839,6000)
-
12

11 (1)
10 (1)
1 (1)
740,1500
739,8500
639,6000
769,8000
770,1500
10 (1)
11 (1)
-  (-)
639,6000
1 039,6000
08:45:00 OW20U202500
(OW20U202500)





(938,7500)
-
2

11 (1)
10 (1)
-  (-)
838,8500
838,4500
868,4500
868,8500
10 (1)
11 (1)
-  (-)
738,7500
1 138,7500
08:45:00 OW20U202600
(OW20U202600)





(1 038,1500)
-
3

11 (1)
10 (1)
-  (-)
937,9500
937,5000
967,5000
967,9500
10 (1)
11 (1)
-  (-)
838,1500
1 238,1500
10:22:50 OW20X201000
(OW20X201000)
24,9200
24,5000
24,9200
24,5000
-19,70

(30,5100)
2
127
20
494
11 (1)
1 (1)
1 (1)
21,5300
11,0200
11,0000
24,7500
62,0500
11 (1)
1 (1)
-  (-)
0,0100
180,5000
10:06:56 OW20X201100
(OW20X201100)
30,1600
30,1600
30,1600
30,1600
-26,24

(40,8900)
1
1
1
30
11 (1)
-  (-)
-  (-)
29,7200

34,1700

11 (1)
-  (-)
-  (-)
0,0100
190,8500
08:45:00 OW20X201200
(OW20X201200)





(54,3500)
-
13

10 (1)
11 (1)
-  (-)
41,8100
40,8200
46,9400
48,0500
11 (1)
10 (1)
-  (-)
0,0100
204,3500
09:27:19 OW20X201300
(OW20X201300)
70,2000
70,2000
70,2000
70,2000
-5,14

(74,0000)
1
20
10
702
10 (1)
11 (1)
-  (-)
57,2500
55,8500
64,2000
65,8500
11 (1)
10 (1)
-  (-)
0,0100
224,0000
10:21:01 OW20X201400
(OW20X201400)
86,8000
86,8000
86,8000
86,8000
-12,98

(99,7500)
1
26
2
174
1 (1)
10 (1)
11 (1)
82,0000
77,6000
76,0000
87,3500
89,2000
500,0000
11 (1)
10 (1)
1 (1)
0,0100
249,7500
09:26:59 OW20X201500
(OW20X201500)
112,8500
112,8500
112,8500
112,8500
-15,25

(133,1500)
1
17
1
113
10 (1)
11 (1)
-  (-)
104,0000
102,5000
117,8500
119,5000
11 (1)
10 (1)
-  (-)
0,0100
333,1500
08:45:00 OW20X201600
(OW20X201600)





(196,7500)
-
5

10 (1)
11 (1)
-  (-)
138,0000
136,7500
157,2500
158,6000
11 (1)
10 (1)
-  (-)
0,0100
396,7500
08:45:00 OW20X201700
(OW20X201700)





(267,6500)
-
19

10 (1)
11 (1)
-  (-)
182,8500
179,8500
206,8000
210,1500
11 (1)
10 (1)
-  (-)
67,6500
467,6500
08:45:00 OW20X201800
(OW20X201800)





(331,0500)
-
47

10 (1)
11 (1)
-  (-)
239,4500
234,6500
264,6500
269,4000
11 (1)
10 (1)
-  (-)
131,0500
531,0500
08:45:00 OW20X201900
(OW20X201900)





(403,7000)
-
32

10 (1)
11 (1)
-  (-)
305,2000
300,9500
330,9500
335,1500
11 (1)
10 (1)
-  (-)
203,7000
603,7000
08:45:00 OW20X202000
(OW20X202000)





(483,5500)
-
4

10 (1)
11 (1)
-  (-)
379,1500
376,2000
406,2000
409,1500
11 (1)
10 (1)
-  (-)
283,5500
683,5500
08:45:00 OW20X202100
(OW20X202100)





(570,5500)
-
2

10 (1)
11 (1)
-  (-)
462,0500
458,9500
488,9500
492,0000
11 (1)
10 (1)
-  (-)
370,5500
770,5500
08:45:00 OW20X202200
(OW20X202200)





(661,5000)
-
2

10 (1)
11 (1)
-  (-)
550,5500
547,4000
577,4000
580,5500
11 (1)
10 (1)
-  (-)
461,5000
861,5000
08:45:00 OW20X202300
(OW20X202300)





(754,4000)
-
3

10 (1)
11 (1)
-  (-)
642,7500
639,9000
669,9000
672,7500
11 (1)
10 (1)
-  (-)
554,4000
954,4000
08:45:00 OW20X202400
(OW20X202400)





(851,9000)
-
2

10 (1)
11 (1)
-  (-)
737,9000
735,0000
765,0000
767,9000
11 (1)
10 (1)
-  (-)
651,9000
1 051,9000
08:45:00 OW20X202500
(OW20X202500)





(948,8500)
-
3

10 (1)
11 (1)
-  (-)
835,0000
831,7500
861,7500
865,0000
11 (1)
10 (1)
-  (-)
748,8500
1 148,8500
08:45:00 OW20X202600
(OW20X202600)





(1 047,6000)
-
2

10 (1)
11 (1)
-  (-)
932,9500
929,4000
959,4000
962,9500
11 (1)
10 (1)
-  (-)
847,6000
1 247,6000
12:44:02 PMP
(PAMAPOL)
1,0700
1,0300
1,0700
1,0500
1,0700(#)
-1,87
0,00
(1,0700)
29
-
41 914
43 909
360 (1)
18 105 (5)
17 200 (4)
1,0500
1,0400
1,0300
1,0600
1,0700
1,0800
3 967 (3)
16 871 (5)
11 509 (1)
0,9650
1,1700
11:52:17 NVA
(PANOVA)
9,2200
9,2200
10,1500
10,1500
10,1500(#)
9,85
9,85
(9,2400)
15
-
2 256
21 385
1 (1)
328 (1)
500 (1)
10,0000
9,7200
9,3200
10,1000
10,1500
10,2000
10 (1)
106 (1)
215 (2)
8,3200
10,1500
12:16:43 PAT
(PATENTUS)
0,9700
0,9400
0,9900
0,9800
0,9700(#)
2,08
1,04
(0,9600)
11
-
28 600
27 096
3 200 (1)
3 500 (3)
11 500 (2)
0,9520
0,9500
0,9400
0,9800
0,9900
1,0000
2 900 (1)
8 000 (1)
10 000 (1)
0,8640
1,0550
09:00:00 PB10620
(PB10620)





(100,0000)
-
-

-  (-)
-  (-)
-  (-)




-  (-)
-  (-)
-  (-)
95,0000
105,0000