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
09:00:00 PS1024
(PS1024)





(106,1000)
-
-

50 (1)
-  (-)
-  (-)
104,8000

105,5000

50 (1)
-  (-)
-  (-)

14:03:10 ZAP
(PULAWY)
72,8000
71,8000
75,4000
73,0000
72,8000(#)
0,27
0,00
(72,8000)
91
-
4 559
333 178
400 (1)
100 (1)
189 (1)
72,8000
72,6000
72,4000
73,6000
73,8000
74,0000
89 (1)
50 (1)
50 (1)
65,6000
80,0000
14:02:05 PZU
(PZU)
30,0000
29,8400
31,1900
31,0700
30,0000(#)
4,79
1,18
(29,6500)
5070
-
1 314 206
40 269 270
8 (1)
329 (2)
11 (1)
31,0700
31,0600
31,0500
31,0800
31,0900
31,1000
170 (1)
1 366 (5)
2 475 (7)
26,6900
32,6100
13:23:21 PZU0727
(PZU0727)
96,6100
96,6000
96,6100
96,6000
0,10

(96,5000)
2
-
2
193
1 (1)
1 (1)
1 (1)
96,4000
96,2100
96,2000
97,1400
97,1500
97,2000
1 (1)
4 (1)
7 (1)
91,5000
101,5000
12:00:31 PZUAKORD
(PZUAKORD)
112,9000
112,9000
112,9000
112,9000
2,19

(110,4800)
4
-
163
18 403
20 (1)
43 (2)
21 (1)
111,5000
111,1000
110,1500
112,8500
112,8900
112,9000
11 (1)
65 (1)
283 (1)
99,4400
121,5200
11:42:08 QMULTIFIZ
(QMULTIFIZ)
894,9000
894,9000
894,9000
894,9000
3,46

(865,0000)
1
-
7
6 264
6 (1)
3 (1)
2 (1)
890,0100
890,0000
881,1000
960,0000
1 000,0000
1 030,0000
50 (1)
43 (1)
75 (1)
778,5000
951,5000
13:25:46 QNT
(QUANTUM)



12,9000(#)

-7,19
(13,9000)
-
-

20 (1)
334 (2)
200 (1)
13,0000
12,9000
12,0000
12,9000
13,9000
14,0000
1 595 (1)
60 (2)
2 677 (4)
12,6000
15,2000
13:58:07 QRS
(QUERCUS)
2,3300
2,3000
2,4000
2,3600
2,3300(#)
3,06
1,75
(2,2900)
40
-
41 851
97 732
2 000 (1)
6 900 (3)
2 500 (2)
2,3300
2,3200
2,3100
2,3800
2,3900
2,4000
500 (1)
881 (2)
4 255 (4)
2,0700
2,5100
13:59:13 R22
(R22)
23,5000
23,1000
23,8000
23,3000
23,5000(#)
1,30
2,17
(23,0000)
33
-
2 663
62 774
312 (2)
1 041 (2)
1 194 (6)
23,3000
23,2000
23,1000
23,4000
23,5000
23,6000
885 (2)
750 (1)
799 (1)
20,7000
25,3000
13:47:11 RDL
(RADPOL)
1,0850
1,0700
1,1400
1,0700
1,0850(#)
-1,38
0,00
(1,0850)
6
-
3 600
4 001
2 000 (1)
8 810 (2)
1 400 (1)
1,0400
1,0300
1,0250
1,1200
1,1300
1,1500
1 352 (1)
6 638 (1)
2 000 (1)
0,9780
1,1900
14:00:11 RFK
(RAFAKO)
0,5120
0,5120
0,5550
0,5430
0,5120(#)
6,47
0,39
(0,5100)
271
-
1 031 310
556 295
1 500 (1)
2 000 (1)
2 000 (1)
0,5430
0,5420
0,5410
0,5530
0,5540
0,5550
2 000 (1)
10 000 (1)
23 582 (2)
0,4590
0,5610
09:00:00 RAF
(RAFAMET)





(10,4000)
-
-

10 (1)
765 (1)
10 (1)
10,0000
9,9000
9,7000
10,3000
11,0000
11,5000
3 557 (2)
44 (2)
50 (1)
9,4000
11,4000
13:58:54 RBW
(RAINBOW)
9,5600
9,5600
11,3500
10,4500
10,6000(#)
12,37
13,98
(9,3000)
390
-
105 977
1 100 916
200 (1)
847 (4)
220 (2)
10,3500
10,3000
10,2000
10,7000
10,7500
10,8000
500 (1)
125 (1)
341 (1)
9,4600
11,5500
13:48:00 RNK
(RANKPROGR)
0,8000
0,7820
0,8160
0,8160
0,8000(#)
2,00
0,00
(0,8000)
13
-
11 283
9 004
2 500 (1)
2 777 (2)
1 357 (2)
0,8000
0,7860
0,7840
0,8160
0,8200
0,8420
613 (1)
1 000 (1)
1 066 (1)
0,7200
0,8800
13:40:34 RWL
(RAWLPLUG)
6,2000
6,1800
6,4400
6,1800
6,2000(#)
-0,64
-0,32
(6,2200)
10
-
1 144
7 285
220 (2)
2 134 (1)
1 850 (3)
6,0600
6,0200
6,0000
6,1800
6,2000
6,2400
496 (1)
998 (1)
1 000 (1)
5,6000
6,8400
09:21:13 RC6OGAOPEN
(RC6OGAOPEN)
100,3000
100,3000
100,3000
100,3000
2,61

(97,7500)
1
-
11
1 103
5 000 (1)
-  (-)
-  (-)
99,2000

99,9000
111,0000
5 000 (1)
15 (1)
-  (-)

09:39:48 RCBIEAOPEN
(RCBIEAOPEN)





(27,4400)
-
-

32 (1)
3 000 (1)
-  (-)
26,8200
26,5800
66,8000

100 (1)
-  (-)
-  (-)

09:05:00 RCBMWIG401121
(RCBMWIG401121)





(780,5000)
-
-

400 (1)
-  (-)
-  (-)
788,7000

813,7000

400 (1)
-  (-)
-  (-)

09:05:00 RCBSX5E0420
(RCBSX5E0420)





(1 297,0000)
-
-

400 (1)
-  (-)
-  (-)
1 286,7000

1 311,7000

400 (1)
-  (-)
-  (-)

09:05:00 RCBSX5E0921
(RCBSX5E0921)





(1 005,3000)
-
-

400 (1)
-  (-)
-  (-)
1 017,1000

1 042,1000

400 (1)
-  (-)
-  (-)

10:36:24 RCBSX7E0520
(RCBSX7E0520)





(440,1000)
-
-

400 (1)
-  (-)
-  (-)
453,6000

478,6000

400 (1)
-  (-)
-  (-)

10:36:24 RCBSX7E0720
(RCBSX7E0720)





(442,3000)
-
-

400 (1)
-  (-)
-  (-)
461,3000

486,3000
920,0000
975,0000
400 (1)
10 (1)
60 (1)

10:36:24 RCBSX7E1221
(RCBSX7E1221)





(536,9000)
-
-

400 (1)
-  (-)
-  (-)
580,4000

605,4000

400 (1)
-  (-)
-  (-)

10:36:24 RCBWIGZL0323
(RCBWIGZL0323)





(734,7000)
-
-

400 (1)
-  (-)
-  (-)
765,5000

790,5000

400 (1)
-  (-)
-  (-)

10:36:24 RCBWIGZL0423
(RCBWIGZL0423)





(770,2000)
-
-

400 (1)
-  (-)
-  (-)
806,2000

831,2000

400 (1)
-  (-)
-  (-)

09:05:00 RCCCXAOPEN
(RCCCXAOPEN)





(34,5400)
-
-

1 000 (1)
-  (-)
-  (-)
35,7800

36,1900

1 000 (1)
-  (-)
-  (-)

13:46:53 RCCECAOPEN
(RCCECAOPEN)





(51,7000)
-
-

5 000 (1)
-  (-)
-  (-)
53,8500

54,0500

5 000 (1)
-  (-)
-  (-)

09:05:00 RCCMCAOPEN
(RCCMCAOPEN)





(45,4400)
-
-

2 000 (1)
-  (-)
-  (-)
46,7600

47,3000

2 000 (1)
-  (-)
-  (-)

12:49:07 RCCOCOOPEN
(RCCOCOOPEN)
90,0500
90,0500
90,0500
90,0500
0,56

(89,5500)
1
-
12
1 081
2 500 (1)
-  (-)
-  (-)
90,1000

90,6000
110,0000
2 500 (1)
1 (1)
-  (-)

10:15:18 RCCOFFAOPEN1
(RCCOFFAOPEN1)
3,2900
3,2900
3,2900
3,2900
-1,50

(3,3400)
1
-
100
329
50 000 (1)
70 (1)
3 000 (1)
3,3600
2,6100
2,2000
3,3700
3,4000
4,3800
50 000 (1)
68 (1)
134 (1)

09:05:01 RCCOPPOPEN
(RCCOPPOPEN)





(8,7900)
-
-

10 000 (1)
-  (-)
-  (-)
9,0000

9,0400

10 000 (1)
-  (-)
-  (-)

09:05:01 RCCORAOPEN
(RCCORAOPEN)





(6,1800)
-
-

50 000 (1)
-  (-)
-  (-)
6,0700

6,2500
7,3900
10,3600
50 000 (1)
220 (1)
2 882 (1)

09:11:47 RCCORNAOPEN
(RCCORNAOPEN)





(9,4700)
-
-

10 000 (1)
-  (-)
-  (-)
9,4100

9,5200
15,0000
10 000 (1)
1 700 (1)
-  (-)

09:05:00 RCDACAOPEN
(RCDACAOPEN)





(26,6100)
-
-

10 000 (1)
-  (-)
-  (-)
26,3300

26,8500
32,0000
10 000 (1)
50 (1)
-  (-)

10:55:50 RCDAXAOPEN
(RCDAXAOPEN)
473,9000
472,0000
473,9000
473,4000
3,39

(457,9000)
3
-
4
1 891
500 (1)
-  (-)
-  (-)
473,0000

474,2000
525,0000
500 (1)
3 (1)
-  (-)

09:39:48 RCDGRAOPEN
(RCDGRAOPEN)





(16,1100)
-
-

10 000 (1)
-  (-)
-  (-)
15,8400

16,2900

10 000 (1)
-  (-)
-  (-)

09:05:01 RCDIEAOPEN
(RCDIEAOPEN)





(8,4400)
-
-

5 000 (1)
-  (-)
-  (-)
8,2400

8,4000

5 000 (1)
-  (-)
-  (-)

10:36:24 RCESX5E0523
(RCESX5E0523)





(896,1000)
-
-

400 (1)
-  (-)
-  (-)
902,0000

927,0000

400 (1)
-  (-)
-  (-)

10:36:24 RCESX5E0623
(RCESX5E0623)





(903,6000)
-
-

400 (1)
-  (-)
-  (-)
909,0000

934,0000

400 (1)
-  (-)
-  (-)

10:36:24 RCESX5E06232
(RCESX5E06232)





(903,6000)
-
-

400 (1)
-  (-)
-  (-)
909,0000

934,0000

400 (1)
-  (-)
-  (-)

10:36:24 RCESX7E0621
(RCESX7E0621)





(429,6000)
-
-

400 (1)
-  (-)
-  (-)
453,7000

478,7000

400 (1)
-  (-)
-  (-)

10:36:24 RCESX7E0923
(RCESX7E0923)





(602,9000)
-
-

400 (1)
-  (-)
-  (-)
639,7000

664,7000

400 (1)
-  (-)
-  (-)

10:36:24 RCESX7E1023
(RCESX7E1023)





(601,3000)
-
-

400 (1)
-  (-)
-  (-)
630,9000

655,9000

400 (1)
-  (-)
-  (-)

12:41:43 RCESXAOPEN
(RCESXAOPEN)





(122,1000)
-
-

5 000 (1)
-  (-)
-  (-)
130,3000

130,5000

5 000 (1)
-  (-)
-  (-)

10:36:24 RCESXPP0823
(RCESXPP0823)





(779,4000)
-
-

400 (1)
-  (-)
-  (-)
798,1000

823,1000

400 (1)
-  (-)
-  (-)

10:36:24 RCESXPP08232
(RCESXPP08232)





(686,9000)
-
-

400 (1)
-  (-)
-  (-)
706,3000

731,3000

400 (1)
-  (-)
-  (-)

10:36:24 RCESXPP0924
(RCESXPP0924)





(810,3000)
-
-

400 (1)
-  (-)
-  (-)
825,8000

850,8000

400 (1)
-  (-)
-  (-)

09:05:00 RCEW200325
(RCEW200325)





(884,9000)
-
-

1 000 (1)
40 (1)
-  (-)
895,3000
780,0000
915,3000

1 000 (1)
-  (-)
-  (-)

10:36:24 RCEWIGEX0721
(RCEWIGEX0721)





(407,6000)
-
-

400 (1)
-  (-)
-  (-)
425,3000

450,3000

400 (1)
-  (-)
-  (-)

13:14:45 RCFL10GOLD
(RCFL10GOLD)
17,5200
15,3300
17,5200
16,8500
9,84

(15,3400)
17
-
21 189
352 142
5 000 (1)
100 (1)
500 (1)
16,1800
4,5100
4,5000
16,5000
17,2000
18,5000
5 000 (1)
100 (1)
500 (1)