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 OW20U201450
(OW20U201450)





(3,4100)
-
70

15 (1)
10 (1)
11 (1)
1,5000
0,6700
0,5100
3,5100
4,5000
11 (1)
10 (1)
-  (-)
0,0100
53,4000
09:02:33 OW20U201500
(OW20U201500)
4,2000
4,2000
4,2000
4,2000
-14,29

(4,9000)
1
294
2
8
2 (2)
2 (1)
1 (1)
3,0100
2,7000
2,5000
4,2000
4,5000
4,6100
1 (1)
10 (1)
11 (1)
0,0100
54,9000
13:53:28 OW20U201550
(OW20U201550)
5,5000
5,5000
5,5000
5,5000
-9,54

(6,0800)
1
15
1
6
1 (1)
10 (1)
11 (1)
4,0000
3,5800
3,3500
6,0000
6,0800
6,3500
1 (1)
10 (1)
11 (1)
0,0100
106,0500
09:59:22 OW20U201600
(OW20U201600)
7,6600
7,6600
8,3000
8,3000
-13,00

(9,5400)
2
398
2
16
1 (1)
7 (1)
1 (1)
8,0000
7,7700
7,5000
8,9400
9,1000
600,0000
10 (1)
11 (1)
10 (1)
0,0100
109,5000
08:45:00 OW20U201650
(OW20U201650)





(14,4800)
-
131

10 (1)
11 (1)
1 (1)
11,0300
10,5300
10,0000
13,5300

21 (2)
-  (-)
-  (-)
0,0100
114,4500
13:37:58 OW20U201700
(OW20U201700)
20,0600
18,6400
20,9100
20,9100
-2,47

(21,4400)
3
451
7
141
3 (1)
10 (1)
1 (1)
18,5000
18,3000
18,0000
20,6900
20,8000
25,0000
11 (1)
10 (1)
1 (1)
0,0100
121,4000
16:03:42 OW20U201750
(OW20U201750)
33,5000
30,0000
33,5000
30,0000
-13,34

(34,6200)
3
41
8
261
10 (1)
11 (1)
3 (1)
29,0000
28,5600
28,2800
32,6000
32,8400
10 (1)
11 (1)
-  (-)
0,0100
184,6000
14:13:38 OW20U201800
(OW20U201800)
44,0000
43,2000
48,6000
48,6000
-8,90

(53,3500)
6
1429
14
649
1 (1)
11 (1)
10 (1)
46,0000
45,1800
44,9400
50,5500
51,9500
52,2000
10 (1)
11 (1)
4 (2)
0,0100
203,3500
09:02:00 OW20U201850
(OW20U201850)
69,0000
69,0000
69,0000
69,0000
-14,13

(80,3500)
1
31
1
69
11 (1)
10 (1)
-  (-)
69,3000
69,2500
77,9000
79,6500
10 (1)
11 (1)
-  (-)
0,0100
230,3500
14:48:00 OW20U201900
(OW20U201900)
107,9000
102,1500
110,1000
110,1000
-5,09

(116,0000)
7
1080
14
1 508
1 (1)
10 (1)
11 (1)
102,0000
101,4000
101,1000
114,0000
116,2500
10 (1)
11 (1)
-  (-)
0,0100
316,0000
08:45:00 OW20U201950
(OW20U201950)





(156,8500)
-
1

10 (1)
11 (1)
-  (-)
139,6000
139,1000
156,9500
159,9500
10 (1)
11 (1)
-  (-)
0,0100
356,8500
08:45:00 OW20U202000
(OW20U202000)





(202,6500)
-
11

10 (1)
11 (1)
-  (-)
181,6500
181,0500
204,2500
208,2000
10 (1)
11 (1)
-  (-)
2,6500
402,6500
08:45:00 OW20U202050
(OW20U202050)





(249,9500)
-
0

10 (1)
11 (1)
-  (-)
227,8500
227,1000
252,8000
257,1000
10 (1)
11 (1)
-  (-)
49,9500
449,9500
08:45:00 OW20U202100
(OW20U202100)





(299,3500)
-
45

10 (1)
11 (1)
-  (-)
276,6500
275,7000
301,6500
305,7000
10 (1)
11 (1)
-  (-)
99,3500
499,3500
08:45:00 OW20U202150
(OW20U202150)





(349,1000)
-
0

10 (1)
11 (1)
-  (-)
326,1500
324,9500
351,1500
354,9500
10 (1)
11 (1)
-  (-)
149,1000
549,1000
08:45:00 OW20U202200
(OW20U202200)





(398,9500)
-
10

10 (1)
11 (1)
-  (-)
375,9500
374,5000
400,9500
404,5000
10 (1)
11 (1)
-  (-)
198,9500
598,9500
14:36:00 OW20U202250
(OW20U202250)
425,0000
425,0000
456,0000
456,0000
1,56

(449,0000)
2
0
2
881
10 (1)
11 (1)
-  (-)
425,9000
424,2000
450,9000
454,2000
10 (1)
11 (1)
-  (-)
249,0000
649,0000
08:45:00 OW20U202300
(OW20U202300)





(498,5500)
-
7

10 (1)
11 (1)
-  (-)
475,8500
474,0000
500,8500
504,0000
10 (1)
11 (1)
-  (-)
298,5500
698,5500
08:45:00 OW20U202350
(OW20U202350)





(549,0000)
-
0

10 (1)
11 (1)
-  (-)
525,8500
523,8500
550,8500
553,8500
10 (1)
11 (1)
-  (-)
349,0000
749,0000
08:45:00 OW20U202400
(OW20U202400)





(598,3000)
-
12

1 (1)
10 (1)
11 (1)
576,9000
575,8500
573,7500
600,8500
603,7500
10 (1)
11 (1)
-  (-)
398,3000
798,3000
08:45:00 OW20U202450
(OW20U202450)





(649,0000)
-
0

10 (1)
-  (-)
-  (-)
625,8000

650,8000

10 (1)
-  (-)
-  (-)
449,0000
849,0000
08:45:00 OW20U202500
(OW20U202500)





(698,5500)
-
2

10 (1)
-  (-)
-  (-)
675,8000

700,8000

10 (1)
-  (-)
-  (-)
498,5500
898,5500
08:45:00 OW20U202550
(OW20U202550)





(749,0000)
-
0

10 (1)
-  (-)
-  (-)
725,8000

750,8000

10 (1)
-  (-)
-  (-)
549,0000
949,0000
08:45:00 OW20U202600
(OW20U202600)





(798,0500)
-
15

10 (1)
-  (-)
-  (-)
775,8000

800,7500

10 (1)
-  (-)
-  (-)
598,0500
998,0500
08:45:00 OW20V201400
(OW20V201400)





(4,3100)
-
1

10 (1)
11 (1)
-  (-)
2,6200
1,7800
4,7800
5,1200
11 (1)
10 (1)
-  (-)
0,0100
54,3000
08:45:00 OW20V201450
(OW20V201450)





(6,2200)
-
1

10 (1)
11 (1)
-  (-)
4,2900
3,4300
6,4300
6,7900
11 (1)
10 (1)
-  (-)
0,0100
106,2000
08:45:00 OW20V201500
(OW20V201500)





(8,9100)
-
0

10 (1)
11 (1)
-  (-)
6,7100
5,8400
8,8400
9,2100
11 (1)
10 (1)
-  (-)
0,0100
108,9000
08:45:00 OW20V201550
(OW20V201550)





(12,7000)
-
11

10 (1)
11 (1)
-  (-)
10,0900
9,3200
12,3200
12,5900
11 (1)
10 (1)
-  (-)
0,0100
112,7000
08:45:00 OW20V201600
(OW20V201600)





(18,1400)
-
22

10 (1)
11 (1)
-  (-)
14,9500
14,3400
17,3400
17,4500
11 (1)
10 (1)
-  (-)
0,0100
118,1000
08:45:00 OW20V201650
(OW20V201650)





(25,5800)
-
1

10 (1)
11 (1)
-  (-)
21,7600
21,4100
24,4700
24,6200
10 (1)
11 (1)
-  (-)
0,0100
175,5500
08:45:00 OW20V201700
(OW20V201700)





(36,1100)
-
1

10 (1)
11 (1)
-  (-)
30,9500
30,8700
34,7900
35,5000
10 (1)
11 (1)
-  (-)
0,0100
186,1000
08:45:00 OW20V201750
(OW20V201750)





(50,4000)
-
2

11 (1)
10 (1)
-  (-)
44,0900
43,5600
48,9700
50,7000
10 (1)
11 (1)
-  (-)
0,0100
200,4000
08:45:00 OW20V201800
(OW20V201800)





(70,6500)
-
0

11 (1)
10 (1)
-  (-)
62,1500
60,6500
68,2500
71,4500
10 (1)
11 (1)
-  (-)
0,0100
220,6500
08:45:00 OW20V201850
(OW20V201850)





(97,0000)
-
0

11 (1)
10 (1)
-  (-)
85,8500
84,6500
95,2000
98,7000
10 (1)
11 (1)
-  (-)
0,0100
247,0000
08:45:00 OW20V201900
(OW20V201900)





(129,8500)
-
0

11 (1)
10 (1)
-  (-)
115,3500
114,4000
128,6500
132,6500
10 (1)
11 (1)
-  (-)
0,0100
329,8500
08:45:00 OW20V201950
(OW20V201950)





(167,8000)
-
0

11 (1)
10 (1)
-  (-)
150,0000
149,7500
168,4000
172,5000
10 (1)
11 (1)
-  (-)
0,0100
367,8000
08:45:00 OW20V202000
(OW20V202000)





(210,3000)
-
0

11 (1)
10 (1)
-  (-)
188,8000
188,3000
211,6500
217,1000
10 (1)
11 (1)
-  (-)
10,3000
410,3000
08:45:00 OW20V202050
(OW20V202050)





(255,5000)
-
0

10 (1)
11 (1)
-  (-)
233,0500
232,8000
258,0500
262,8000
10 (1)
11 (1)
-  (-)
55,5000
455,5000
08:45:00 OW20V202100
(OW20V202100)





(302,3500)
-
0

10 (1)
11 (1)
-  (-)
280,0500
279,7500
305,0500
309,7500
10 (1)
11 (1)
-  (-)
102,3500
502,3500
08:45:00 OW20V202150
(OW20V202150)





(351,3500)
-
0

10 (1)
11 (1)
-  (-)
328,4500
328,0000
353,4000
358,0000
10 (1)
11 (1)
-  (-)
151,3500
551,3500
11:39:04 OW20V202200
(OW20V202200)
399,0000
399,0000
399,0000
399,0000
-0,45

(400,8000)
1
2
1
399
10 (1)
11 (1)
-  (-)
377,6000
377,0500
402,5500
407,0500
10 (1)
11 (1)
-  (-)
200,8000
600,8000
08:45:00 OW20X201000
(OW20X201000)





(1,9200)
-
261

2 (1)
5 (1)
11 (1)
0,7100
0,5800
0,0100
3,0000
6,8000
12 (2)
1 (1)
-  (-)
0,0100
26,9200
08:45:00 OW20X201100
(OW20X201100)





(2,6400)
-
144

11 (1)
-  (-)
-  (-)
0,5200

3,5200
5,9900
11 (1)
3 (1)
-  (-)
0,0100
52,6000
09:39:41 OW20X201200
(OW20X201200)
5,0000
5,0000
5,0000
5,0000
22,85

(4,0700)
1
158
9
45
10 (1)
11 (1)
-  (-)
2,4500
2,2100
5,2100
5,4400
8,9900
11 (1)
10 (1)
3 (1)
0,0100
54,0500
11:40:44 OW20X201300
(OW20X201300)
8,0400
8,0400
8,0400
8,0400
12,45

(7,1500)
1
114
5
40
10 (1)
11 (1)
-  (-)
5,2300
5,0800
8,0800
8,2300
11 (1)
10 (1)
-  (-)
0,0100
107,1500
11:41:44 OW20X201400
(OW20X201400)
12,7900
12,7500
12,7900
12,7500
2,41

(12,4500)
2
141
11
141
10 (1)
4 (1)
11 (1)
10,1600
10,0000
9,8900
12,8900
13,1600
11 (1)
10 (1)
-  (-)
0,0100
112,4500
09:01:22 OW20X201500
(OW20X201500)
20,0000
20,0000
20,0000
20,0000
-7,24

(21,5600)
1
42
2
40
10 (1)
11 (1)
-  (-)
18,1800
17,8900
20,8900
21,1800
11 (1)
10 (1)
-  (-)
0,0100
121,5500
08:45:00 OW20X201600
(OW20X201600)





(34,8700)
-
91

10 (1)
11 (1)
-  (-)
31,0100
30,4000
34,9500
35,6400
11 (1)
10 (1)
-  (-)
0,0100
184,8500
08:45:00 OW20X201700
(OW20X201700)





(58,0000)
-
58

10 (1)
11 (1)
-  (-)
51,8000
50,8500
57,9500
58,4500
59,6000
6 (2)
11 (1)
10 (1)
0,0100
208,0000
08:45:00 OW20X201800
(OW20X201800)





(96,1500)
-
186

10 (1)
11 (1)
-  (-)
84,5000
83,9500
95,9500
96,5000
97,1500
6 (2)
11 (1)
10 (1)
0,0100
246,1500