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 ASE BNPPBSK0524 BOS CIG ECH0423 ERG FATTZ20 FFINZ20 FOPLZ20 FW20H2120 GNB0524 IBH1024 INTLAPL05264 INTLCDR28951 INTLDOW31039 INTLJSW32144 INTLNKX31898 INTLPLA29744 INTLUSD21279 INTLW2032185 INTSDBK10306 INTSHSC30650 INTSPGE23010 INTSVOW08334 JWC1120 KRU0621 MBHPA23 MKI1123 OR10623 OW20F201675 OW20G201600 OW20L201000 OW20R201550 OW20S201350 OW20U202200 PDG1136 PHP0824 PDZ RCCECAOPEN RCFL2GOLD1 RCFL3BMW RCFL3LPP RCFL3WHT2 RCFL4PLAT2 RCFL5SILVE2 RCFL8PALL2 RCFS2RDGB RCFS3HOT RCFS4COCO3 RCFS5NAG1 RCFS7GOLD RCGSDGP0921 RCRCCC0321 RCTLGAS5 RCTLSILVE8 RCTSGASO9 RCTSSOY04 SA11131 SKL TRIGONPP6 WWL ZUE
ostatnie notowanie: 04.06.2020
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
13:49:37 OW20R201550
(OW20R201550)
2,6000
2,6000
2,6000
2,6000
-14,75

(3,0500)
2
105
2
5
1 (1)
2 (1)
1 (1)
2,6000
2,2500
2,2300
3,2400
4,5000
200,0000
11 (1)
10 (1)
1 (1)
0,0100
53,0500
08:45:00 OW20R201575
(OW20R201575)





(3,7000)
-
33

10 (1)
1 (1)
1 (1)
2,0200
1,4000
1,2000
3,4700
3,8000
4,0000
5 (1)
11 (1)
1 (1)
0,0100
53,7000
13:54:38 OW20R201600
(OW20R201600)
4,3100
4,0000
4,9700
4,0000
-12,28

(4,5600)
5
347
5
22
1 (1)
1 (1)
10 (1)
3,5000
3,0100
2,9800
4,0000
4,1300
4,5800
1 (1)
3 (1)
11 (1)
0,0100
54,5500
13:52:19 OW20R201625
(OW20R201625)
6,1500
5,0000
6,1500
5,0000
-9,91

(5,5500)
3
29
3
17
10 (1)
11 (1)
4 (1)
4,2700
2,6700
2,3700
5,6700
6,1500
6,7700
11 (1)
1 (1)
10 (1)
0,0100
105,5500
14:06:09 OW20R201650
(OW20R201650)
8,5000
6,1000
9,0000
6,1000
-17,90

(7,4300)
13
197
17
136
10 (1)
1 (1)
1 (1)
6,0400
5,5000
5,0500
6,9900
7,2200
8,5400
1 (1)
11 (1)
10 (1)
0,0100
107,4000
13:59:09 OW20R201675
(OW20R201675)
11,2200
8,5000
11,2200
8,5000
-14,40

(9,9300)
3
22
3
30
10 (1)
7 (1)
1 (1)
8,5200
8,0000
7,5000
9,4800
11,0100
11 (1)
10 (1)
-  (-)
0,0100
109,9000
14:06:39 OW20R201700
(OW20R201700)
15,5200
12,1900
15,9700
12,5900
-8,70

(13,7900)
14
221
22
327
10 (1)
6 (1)
1 (1)
11,9600
11,0100
11,0000
12,7900
14,4600
18,9900
11 (1)
10 (1)
1 (1)
0,0100
113,7500
13:56:29 OW20R201725
(OW20R201725)
22,0000
15,8100
22,0000
15,8100
-17,01

(19,0500)
8
46
8
152
10 (1)
1 (1)
11 (1)
16,7400
15,0000
14,6800
17,6800
19,2400
100,0000
11 (1)
10 (1)
1 (1)
0,0100
119,0500
13:54:29 OW20R201750
(OW20R201750)
31,0000
23,0000
31,0000
23,0000
-17,03

(27,7200)
7
56
13
347
10 (1)
11 (1)
3 (1)
23,4100
21,6900
21,0000
24,9400
25,7400
43,9900
11 (1)
10 (1)
1 (1)
0,0100
177,7000
12:18:39 OW20R201775
(OW20R201775)
41,0000
41,0000
42,0000
42,0000
5,37

(39,8600)
4
23
9
374
10 (1)
1 (1)
11 (1)
32,5000
31,5000
31,0600
35,7100
35,7300
40,0000
11 (1)
10 (1)
1 (1)
0,0100
189,8500
14:02:38 OW20R201800
(OW20R201800)
56,0000
44,4400
56,0000
44,4400
-19,86

(55,4500)
3
1820
5
253
10 (1)
11 (1)
1 (1)
45,2600
42,3400
10,2100
47,4700
48,6800
49,7500
2 (1)
11 (1)
10 (1)
0,0100
205,4500
08:45:00 OW20R201825
(OW20R201825)





(72,6000)
-
0

10 (1)
11 (1)
-  (-)
61,4000
58,2500
66,9500
67,5000
11 (1)
10 (1)
-  (-)
0,0100
222,6000
08:45:00 OW20R201850
(OW20R201850)





(92,6000)
-
0

10 (1)
11 (1)
-  (-)
80,0000
76,9000
87,9500
88,4000
10 (1)
11 (1)
-  (-)
0,0100
242,6000
08:45:00 OW20R201875
(OW20R201875)





(114,2000)
-
0

10 (1)
11 (1)
-  (-)
100,4500
97,4500
110,4000
112,0500
10 (1)
11 (1)
-  (-)
0,0100
314,2000
08:45:00 OW20R201900
(OW20R201900)





(137,2000)
-
66

10 (1)
11 (1)
5 (1)
122,1500
119,1500
37,2000
134,2500
137,0000
10 (1)
11 (1)
-  (-)
0,0100
337,2000
08:45:00 OW20R201925
(OW20R201925)





(161,1000)
-
1

10 (1)
11 (1)
-  (-)
144,7500
141,5500
159,1000
162,7500
10 (1)
11 (1)
-  (-)
0,0100
361,1000
08:45:00 OW20R201950
(OW20R201950)





(185,3500)
-
1

10 (1)
11 (1)
-  (-)
167,9000
164,3500
184,5500
188,9500
10 (1)
11 (1)
-  (-)
0,0100
385,3500
08:45:00 OW20R201975
(OW20R201975)





(210,0000)
-
0

10 (1)
11 (1)
-  (-)
190,7500
187,3000
209,7000
215,3500
10 (1)
11 (1)
-  (-)
10,0000
410,0000
08:45:00 OW20R202000
(OW20R202000)





(234,1500)
-
418

10 (1)
11 (1)
1 (1)
215,6000
211,1000
0,9700
235,6000
241,1000
10 (1)
11 (1)
-  (-)
34,1500
434,1500
08:45:00 OW20R202025
(OW20R202025)





(259,1500)
-
0

10 (1)
11 (1)
-  (-)
240,5000
235,9500
260,5000
265,9500
10 (1)
11 (1)
-  (-)
59,1500
459,1500
08:45:00 OW20R202050
(OW20R202050)





(284,1000)
-
0

10 (1)
11 (1)
-  (-)
265,5000
260,8500
285,4500
290,8500
10 (1)
11 (1)
-  (-)
84,1000
484,1000
08:45:00 OW20R202075
(OW20R202075)





(308,8500)
-
0

10 (1)
11 (1)
-  (-)
290,4500
285,8000
310,4500
315,8000
10 (1)
11 (1)
-  (-)
108,8500
508,8500
08:45:00 OW20R202100
(OW20R202100)





(334,0500)
-
126

10 (1)
11 (1)
-  (-)
315,4500
310,7500
335,4500
340,7500
10 (1)
11 (1)
-  (-)
134,0500
534,0500
08:45:00 OW20R202125
(OW20R202125)





(359,0000)
-
0

10 (1)
11 (1)
-  (-)
340,4500
335,7000
360,4500
365,7000
10 (1)
11 (1)
-  (-)
159,0000
559,0000
08:45:00 OW20R202150
(OW20R202150)





(383,8500)
-
0

10 (1)
11 (1)
-  (-)
365,4500
360,7000
385,4500
390,7000
10 (1)
11 (1)
-  (-)
183,8500
583,8500
08:45:00 OW20R202175
(OW20R202175)





(410,3500)
-
0

10 (1)
11 (1)
-  (-)
390,4500
385,6500
410,4500
415,6500
10 (1)
11 (1)
-  (-)
210,3500
610,3500
08:45:00 OW20R202200
(OW20R202200)





(433,6000)
-
46

10 (1)
11 (1)
-  (-)
415,4500
410,6500
435,4500
440,6500
10 (1)
11 (1)
-  (-)
233,6000
633,6000
08:45:00 OW20R202225
(OW20R202225)





(460,3500)
-
0

10 (1)
11 (1)
-  (-)
440,4500
435,6000
460,4500
465,6000
10 (1)
11 (1)
-  (-)
260,3500
660,3500
08:45:00 OW20R202250
(OW20R202250)





(485,3500)
-
0

10 (1)
11 (1)
-  (-)
465,4500
460,6000
485,4500
490,6000
10 (1)
11 (1)
-  (-)
285,3500
685,3500
08:45:00 OW20R202275
(OW20R202275)





(510,3500)
-
0

10 (1)
11 (1)
-  (-)
490,4500
485,5500
510,4500
515,5500
10 (1)
11 (1)
-  (-)
310,3500
710,3500
08:45:00 OW20R202300
(OW20R202300)





(533,6000)
-
17

10 (1)
11 (1)
-  (-)
515,4500
510,5500
535,4500
540,5500
10 (1)
11 (1)
-  (-)
333,6000
733,6000
08:45:00 OW20R202325
(OW20R202325)





(560,3500)
-
0

10 (1)
11 (1)
-  (-)
540,4500
535,5500
560,4500
565,5500
10 (1)
11 (1)
-  (-)
360,3500
760,3500
08:45:00 OW20R202350
(OW20R202350)





(585,3500)
-
0

10 (1)
11 (1)
-  (-)
565,4500
560,5500
585,4000
590,5500
10 (1)
11 (1)
-  (-)
385,3500
785,3500
08:45:00 OW20R202375
(OW20R202375)





(610,3500)
-
0

10 (1)
11 (1)
-  (-)
590,4500
585,5000
610,4000
615,5000
10 (1)
11 (1)
-  (-)
410,3500
810,3500
08:45:00 OW20R202400
(OW20R202400)





(633,3000)
-
14

10 (1)
11 (1)
1 (1)
615,4500
610,5000
606,0500
635,4000
640,5000
10 (1)
11 (1)
-  (-)
433,3000
833,3000
08:45:00 OW20R202425
(OW20R202425)





(660,3500)
-
0

10 (1)
11 (1)
-  (-)
640,4500
635,5000
660,4000
665,5000
10 (1)
11 (1)
-  (-)
460,3500
860,3500
08:45:00 OW20R202450
(OW20R202450)





(685,3500)
-
0

10 (1)
11 (1)
-  (-)
665,4000
660,5000
685,4000
690,5000
10 (1)
11 (1)
-  (-)
485,3500
885,3500
08:45:00 OW20R202475
(OW20R202475)





(710,3500)
-
0

10 (1)
11 (1)
-  (-)
690,4000
685,5000
710,4000
715,5000
10 (1)
11 (1)
-  (-)
510,3500
910,3500
08:45:00 OW20R202500
(OW20R202500)





(735,3500)
-
4

10 (1)
11 (1)
-  (-)
715,4000
710,5000
735,4000
740,5000
10 (1)
11 (1)
-  (-)
535,3500
935,3500
08:45:00 OW20R202525
(OW20R202525)





(760,3500)
-
0

10 (1)
-  (-)
-  (-)
740,4000

760,4000

10 (1)
-  (-)
-  (-)
560,3500
960,3500
08:45:00 OW20R202550
(OW20R202550)





(785,3500)
-
0

10 (1)
-  (-)
-  (-)
765,4000

785,4000

10 (1)
-  (-)
-  (-)
585,3500
985,3500
08:45:00 OW20R202575
(OW20R202575)





(810,3500)
-
0

10 (1)
-  (-)
-  (-)
790,4000

810,4000

10 (1)
-  (-)
-  (-)
610,3500
1 010,3500
08:45:00 OW20R202600
(OW20R202600)





(835,3000)
-
1

10 (1)
-  (-)
-  (-)
815,4000

835,4000

10 (1)
-  (-)
-  (-)
635,3000
1 035,3000
08:45:00 OW20R202625
(OW20R202625)





(860,3500)
-
0

10 (1)
-  (-)
-  (-)
840,4000

860,4000

10 (1)
-  (-)
-  (-)
660,3500
1 060,3500
08:45:00 OW20R202650
(OW20R202650)





(885,3000)
-
0

10 (1)
-  (-)
-  (-)
865,4000

885,4000

10 (1)
-  (-)
-  (-)
685,3000
1 085,3000
08:45:00 OW20R202675
(OW20R202675)





(910,3000)
-
0

10 (1)
-  (-)
-  (-)
890,4000

910,4000

10 (1)
-  (-)
-  (-)
710,3000
1 110,3000
08:45:00 OW20R202700
(OW20R202700)





(933,3000)
-
1

10 (1)
-  (-)
-  (-)
915,4000

935,4000

10 (1)
-  (-)
-  (-)
733,3000
1 133,3000
09:33:32 OW20S201200
(OW20S201200)
1,5100
1,5100
1,5100
1,5100
-24,50

(2,0000)
2
148
2
3
2 (1)
21 (2)
-  (-)
1,0000
0,0100
2,3300
2,3500
4,5000
11 (1)
1 (1)
10 (1)
0,0100
27,0000
08:45:00 OW20S201250
(OW20S201250)





(1,4200)
-
65

21 (2)
-  (-)
-  (-)
0,0100

2,6100
4,5000
37,9100
11 (1)
10 (1)
5 (1)
0,0100
26,4200
13:58:27 OW20S201300
(OW20S201300)
3,2200
3,0400
3,5500
3,0400
65,22

(1,8400)
6
137
53
176
10 (1)
11 (1)
-  (-)
0,3600
0,1100
3,1100
4,5000
11 (1)
10 (1)
-  (-)
0,0100
26,8400