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 INTLNKX01826 INTLPKO29405 INTLSLV33340 INTLW2028829 INTSDAX25825 INTSHSC27110 INTSPGE10272 INTSW2019893 KER KRU MBHPE07 MVP0622 OW20C211800 OW20H202050 OW20J201850 OW20T201250 OW20U201500 OW20X202000 PEOH218 PKN1222 PRZ1025 RCESX7E0923 RCFL2PALL3 RCFL3COFF3 RCFL3OIL4 RCFL4COPP3 RCFL4WHT2 RCFL6COPP2 RCFS2COCO1 RCFS3CDPRO2 RCFS3PKO RCFS4SBO1 RCFS6PLAT RCGSDGP0924 RCRCCC0321 RCTLGOLD17 RCTLSUGA23 RCTSNAG13 RCWHTAOPEN1 SGEWT0625 SWK1125 VI10622 WZ0121
ostatnie notowanie: 05.08.2020
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
17:30:00 PRZ1025




(108,6000)
-
-

-  (-)
-  (-)
-  (-)




-  (-)
-  (-)
-  (-)
103,6000
113,6000
17:30:00 PRZ1226




(100,0000)
-
-

-  (-)
-  (-)
-  (-)




-  (-)
-  (-)
-  (-)
95,0000
105,0000
17:30:00 PRZ1227




(100,0000)
-
-

-  (-)
-  (-)
-  (-)




-  (-)
-  (-)
-  (-)
95,0000
105,0000
17:30:00 PRZ1228




(100,0000)
-
-

-  (-)
-  (-)
-  (-)




-  (-)
-  (-)
-  (-)
95,0000
105,0000
17:30:00 PRZ1229




(113,2000)
-
-

-  (-)
-  (-)
-  (-)




-  (-)
-  (-)
-  (-)
108,2000
118,2000
17:30:00 PS0123
(PS0123)





(105,7500)
-
-

100 (1)
-  (-)
-  (-)
105,7000

106,1000

100 (1)
-  (-)
-  (-)
100,7500
110,7500
17:30:00 PS0421
(PS0421)





(101,3000)
-
-

100 (1)
-  (-)
-  (-)
101,3000

101,5000

100 (1)
-  (-)
-  (-)
96,3000
106,3000
17:30:00 PS0422
(PS0422)





(103,9000)
-
-

100 (1)
-  (-)
-  (-)
103,4500

103,8500

100 (1)
-  (-)
-  (-)
98,9000
108,9000
17:30:00 PS0424
(PS0424)





(106,0000)
-
-

100 (1)
5 (1)
-  (-)
107,4000
103,1700
108,2000

100 (1)
-  (-)
-  (-)
102,0000
110,0000
17:30:00 PS0425
(PS0425)





(100,8000)
-
-

10 (1)
60 (1)
100 (1)
100,6200
100,6100
100,3000
101,1000

100 (1)
-  (-)
-  (-)
95,8000
105,8000
17:30:00 PS0721
(PS0721)





(101,5000)
-
-

100 (1)
-  (-)
-  (-)
101,5000

101,7000

100 (1)
-  (-)
-  (-)
97,5000
105,5000
17:30:00 PS1024
(PS1024)





(105,7000)
-
-

100 (1)
-  (-)
-  (-)
107,1000

107,9000

100 (1)
-  (-)
-  (-)
100,7000
110,7000
17:30:00 ZAP
(PULAWY)
86,0000
85,8000
86,4000
86,4000
86,0000(#)
0,70
0,23
(85,8000)
16
-
358
30 797
41 (3)
35 (1)
20 (1)
85,8000
85,4000
85,2000
86,6000
87,0000
87,4000
12 (1)
104 (2)
120 (1)
77,4000
94,2000
17:30:00 PUN
(PUNKPIRAT)
0,7750
0,7500
0,7800
0,7750
0,65

(0,7700)
38
-
100 890
77 883
4 055 (1)
10 000 (1)
1 500 (1)
0,7750
0,7600
0,7550
0,8000
0,8250
0,8400
40 417 (2)
4 500 (1)
200 (1)
0,6950
0,8450
17:30:00 PZU
(PZU)
27,9900
27,6000
28,1400
27,8800
27,8800(#)
-0,11
-0,11
(27,9100)
5155
-
2 033 656
56 782 493
5 727 (1)
2 127 (2)
12 502 (3)
27,8700
27,8600
27,8500
27,8800
27,9000
27,9200
30 964 (1)
5 251 (3)
1 007 (3)
25,1200
30,7000
17:30:00 PZU0727
(PZU0727)
100,8400
100,8400
100,8500
100,8500
0,00

(100,8500)
3
-
3
303
1 (1)
1 (1)
1 (1)
100,6500
100,6100
100,6000
100,8400
100,8500
100,9900
3 (1)
8 (1)
8 (2)
95,8500
105,8500
17:30:00 PZUAKORD
(PZUAKORD)
119,5000
119,5000
119,5000
119,5000
0,35

(119,0800)
1
-
200
23 900
11 (1)
20 (1)
100 (1)
119,3000
119,2600
119,2000
120,9500
121,0000
121,3500
103 (2)
100 (1)
267 (2)
107,1800
130,9800
17:30:00 QMULTIFIZ
(QMULTIFIZ)





(1 210,0000)
-
-

3 (1)
7 (1)
6 (1)
1 193,1000
1 193,0000
1 187,1000
1 209,9000
1 210,0000
1 224,9000
7 (1)
21 (1)
11 (1)
1 089,0000
1 331,0000
17:30:00 QNT
(QUANTUM)
14,4000
14,4000
14,4000
14,4000
14,4000(#)
2,86
2,86
(14,0000)
1
-
10
144
120 (1)
200 (1)
309 (2)
12,4000
12,3000
12,2000
14,4000
14,5000
14,6000
86 (2)
24 (1)
100 (2)
12,6000
15,4000
17:30:00 QRS
(QUERCUS)
3,7600
3,7600
4,2000
4,1600
4,1600(#)
9,47
9,47
(3,8000)
159
-
169 669
693 558
154 (1)
60 (1)
373 (1)
4,1000
4,0800
4,0300
4,1600
4,1700
4,1800
2 534 (1)
2 691 (2)
6 044 (2)
3,4200
4,1800
17:30:00 R22
(R22)
34,8000
33,8000
35,5000
33,8000
33,8000(#)
-0,59
-0,59
(34,0000)
143
-
14 728
511 555
505 (4)
279 (3)
170 (2)
33,8000
33,7000
33,6000
34,0000
34,3000
34,5000
770 (2)
35 (1)
894 (1)
30,6000
37,4000
17:30:00 RDL
(RADPOL)
1,9800
1,9800
2,0000
1,9800
1,9800(#)
-1,00
-1,00
(2,0000)
7
-
2 933
5 822
299 (1)
10 000 (1)
15 000 (1)
1,9800
1,9700
1,9500
2,0000
2,0200
2,0400
5 274 (1)
3 995 (1)
750 (1)
1,8000
2,2000
17:30:00 RFK
(RAFAKO)
1,2900
1,2800
1,4180
1,3220
1,3220(#)
-0,30
-0,30
(1,3260)
821
-
1 913 868
2 574 237
9 713 (2)
500 (1)
2 200 (1)
1,3120
1,3100
1,3060
1,3220
1,3240
1,3280
24 869 (2)
7 945 (1)
900 (1)
1,1940
1,4580
17:30:00 RAF
(RAFAMET)
16,5000
16,5000
16,5000
16,5000
16,5000(#)
3,13
3,13
(16,0000)
1
-
15
248
12 (1)
30 (1)
10 (1)
14,5000
13,5000
13,0000
16,5000
17,1000
17,2000
85 (1)
80 (1)
601 (1)
14,4000
17,6000
17:30:00 RBW
(RAINBOW)
16,2000
15,9500
17,0000
16,2000
16,2000(#)
0,62
0,62
(16,1000)
90
-
14 982
248 679
515 (2)
350 (1)
1 708 (2)
16,2000
16,1000
16,0000
16,6500
16,7000
16,7500
304 (2)
95 (1)
229 (1)
14,5000
17,7000
17:30:00 RNK
(RANKPROGR)
1,6900
1,6500
1,7400
1,7400
1,8900(#)
0,00
8,62
(1,7400)
14
-
7 517
12 755
1 000 (1)
1 000 (1)
1 600 (1)
1,6350
1,6300
1,6200
1,7350
1,7400
1,7450
810 (1)
2 475 (2)
825 (1)
1,5700
1,9100
17:30:00 RWL
(RAWLPLUG)
8,1600
7,4600
8,1600
8,1600
8,1600(#)
0,00
0,00
(8,1600)
15
-
5 883
46 267
1 012 (2)
120 (1)
1 000 (1)
8,0000
7,6800
7,6600
8,1600
8,2000
8,2600
144 (1)
835 (2)
401 (3)
7,3600
8,9600
17:30:00 RC6OGAOPEN
(RC6OGAOPEN)





(92,4000)
-
-

-  (-)
-  (-)
-  (-)




-  (-)
-  (-)
-  (-)

17:30:00 RCBIEAOPEN
(RCBIEAOPEN)





(27,1500)
-
-

38 (1)
-  (-)
-  (-)
26,0000



-  (-)
-  (-)
-  (-)

17:30:00 RCBMWIG401121
(RCBMWIG401121)





(995,5000)
-
-

1 (1)
400 (1)
-  (-)
988,0000
986,5000
1 006,5000

400 (1)
-  (-)
-  (-)

17:30:00 RCBSX5E0921
(RCBSX5E0921)





(1 133,5000)
-
-

400 (1)
-  (-)
-  (-)
1 126,5000

1 146,5000

400 (1)
-  (-)
-  (-)

17:30:00 RCBSX7E1221
(RCBSX7E1221)





(686,5000)
-
-

400 (1)
-  (-)
-  (-)
676,5000

696,5000

400 (1)
-  (-)
-  (-)

17:30:00 RCBWIGZL0323
(RCBWIGZL0323)





(967,5000)
-
-

400 (1)
-  (-)
-  (-)
957,5000

977,5000

400 (1)
-  (-)
-  (-)

17:30:00 RCBWIGZL0423
(RCBWIGZL0423)
984,0000
984,0000
984,0000
984,0000
-1,06

(994,5000)
1
-
400
393 600
-  (-)
-  (-)
-  (-)


984,0000

6 (1)
-  (-)
-  (-)

17:30:00 RCCCXAOPEN
(RCCCXAOPEN)





(38,2500)
-
-

-  (-)
-  (-)
-  (-)




-  (-)
-  (-)
-  (-)

17:30:00 RCCECAOPEN
(RCCECAOPEN)





(57,7000)
-
-

-  (-)
-  (-)
-  (-)




-  (-)
-  (-)
-  (-)

17:30:00 RCCMCAOPEN
(RCCMCAOPEN)





(51,0000)
-
-

-  (-)
-  (-)
-  (-)




-  (-)
-  (-)
-  (-)

17:30:00 RCCOCOOPEN
(RCCOCOOPEN)





(85,4000)
-
-

100 (1)
-  (-)
-  (-)
74,0000



-  (-)
-  (-)
-  (-)

17:30:00 RCCOFFAOPEN1
(RCCOFFAOPEN1)
3,0000
3,0000
3,0600
3,0600
3,03

(2,9700)
3
-
1 379
4 180
-  (-)
-  (-)
-  (-)


3,1500
3,3300
3,4600
1 000 (1)
1 000 (1)
190 (1)

17:30:00 RCCOPPOPEN
(RCCOPPOPEN)





(10,0200)
-
-

-  (-)
-  (-)
-  (-)




-  (-)
-  (-)
-  (-)

17:30:00 RCCORAOPEN
(RCCORAOPEN)
4,9900
4,9900
4,9900
4,9900
0,20

(4,9800)
1
-
265
1 322
-  (-)
-  (-)
-  (-)


5,9000
7,0000
790 (2)
220 (1)
-  (-)

17:30:00 RCCORNAOPEN
(RCCORNAOPEN)
7,6000
7,6000
7,6000
7,6000
-1,04

(7,6800)
1
-
525
3 990
-  (-)
-  (-)
-  (-)


15,0000

1 700 (1)
-  (-)
-  (-)

17:30:00 RCDACAOPEN
(RCDACAOPEN)





(26,2500)
-
-

60 (1)
-  (-)
-  (-)
23,0000

31,0000

50 (1)
-  (-)
-  (-)

17:30:00 RCDAXAOPEN
(RCDAXAOPEN)





(554,5000)
-
-

-  (-)
-  (-)
-  (-)




-  (-)
-  (-)
-  (-)

17:30:00 RCDGRAOPEN
(RCDGRAOPEN)





(15,9000)
-
-

-  (-)
-  (-)
-  (-)




-  (-)
-  (-)
-  (-)

17:30:00 RCDIEAOPEN
(RCDIEAOPEN)





(8,1100)
-
-

-  (-)
-  (-)
-  (-)




-  (-)
-  (-)
-  (-)

17:30:00 RCESX5E0523
(RCESX5E0523)





(1 020,5000)
-
-

400 (1)
-  (-)
-  (-)
1 011,5000

1 031,5000

400 (1)
-  (-)
-  (-)

17:30:00 RCESX5E0623
(RCESX5E0623)





(1 024,0000)
-
-

400 (1)
-  (-)
-  (-)
1 017,0000

1 037,0000

400 (1)
-  (-)
-  (-)

17:30:00 RCESX5E06232
(RCESX5E06232)





(1 026,0000)
-
-

400 (1)
-  (-)
-  (-)
1 019,0000

1 039,0000

400 (1)
-  (-)
-  (-)

17:30:00 RCESX7E0621
(RCESX7E0621)





(515,5000)
-
-

400 (1)
-  (-)
-  (-)
503,0000

523,0000

400 (1)
-  (-)
-  (-)