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
09:00:00 PRZ0924




(108,1000)
-
-

-  (-)
-  (-)
-  (-)




-  (-)
-  (-)
-  (-)
103,1000
113,1000
09:00:00 PRZ1025




(108,6000)
-
-

-  (-)
-  (-)
-  (-)




-  (-)
-  (-)
-  (-)
103,6000
113,6000
09:00:00 PRZ1226




(100,0000)
-
-

-  (-)
-  (-)
-  (-)




-  (-)
-  (-)
-  (-)
95,0000
105,0000
09:00:00 PRZ1227




(100,0000)
-
-

-  (-)
-  (-)
-  (-)




-  (-)
-  (-)
-  (-)
95,0000
105,0000
09:00:00 PRZ1228




(100,0000)
-
-

-  (-)
-  (-)
-  (-)




-  (-)
-  (-)
-  (-)
95,0000
105,0000
09:00:00 PRZ1229




(113,2000)
-
-

-  (-)
-  (-)
-  (-)




-  (-)
-  (-)
-  (-)
108,2000
118,2000
09:00:00 PS0123
(PS0123)





(105,7500)
-
-

110 (1)
-  (-)
-  (-)
105,7000

106,1000

110 (1)
-  (-)
-  (-)
100,7500
110,7500
12:59:31 PS0421
(PS0421)
101,3000
101,3000
101,3000
101,3000
-0,20

(101,5000)
1
-
1
101
110 (1)
-  (-)
-  (-)
101,3000

101,5000

110 (1)
-  (-)
-  (-)
96,5000
106,5000
09:00:00 PS0422
(PS0422)





(103,9000)
-
-

110 (1)
-  (-)
-  (-)
103,4500

103,8500

110 (1)
-  (-)
-  (-)

09:00:00 PS0424
(PS0424)





(106,0000)
-
-

110 (1)
5 (1)
-  (-)
107,4000
103,1700
108,2000

110 (1)
-  (-)
-  (-)
101,0000
111,0000
09:00:00 PS0425
(PS0425)





(100,8000)
-
-

60 (1)
110 (1)
-  (-)
100,6100
100,3000
101,1000

110 (1)
-  (-)
-  (-)

09:00:00 PS0721
(PS0721)





(101,5000)
-
-

110 (1)
-  (-)
-  (-)
101,5000

101,7000

110 (1)
-  (-)
-  (-)

09:00:00 PS1024
(PS1024)





(105,7000)
-
-

110 (1)
-  (-)
-  (-)
107,1000

107,9000

110 (1)
-  (-)
-  (-)
100,7000
110,7000
14:59:19 ZAP
(PULAWY)
86,0000
85,8000
86,2000
85,8000
86,0000(#)
0,00
0,23
(85,8000)
14
-
1 133
97 437
67 (2)
145 (1)
133 (2)
85,0000
84,8000
84,2000
85,8000
86,0000
86,2000
9 (1)
88 (2)
110 (3)
77,4000
94,2000
15:08:06 PUN
(PUNKPIRAT)
0,7700
0,7500
0,7700
0,7500
0,7700(#)
-3,85
-1,28
(0,7800)
30
-
75 840
57 287
33 094 (4)
12 000 (2)
10 840 (2)
0,7500
0,7450
0,7400
0,7650
0,7700
0,7750
4 354 (1)
209 (1)
8 960 (2)
0,7050
0,8550
15:54:29 PZU
(PZU)
27,6000
27,3500
27,8300
27,6700
27,6000(#)
1,21
0,95
(27,3400)
4670
-
961 397
26 489 999
3 350 (8)
1 200 (2)
1 167 (2)
27,6600
27,6500
27,6400
27,6700
27,6900
27,7000
481 (2)
6 043 (7)
1 025 (2)
24,6100
30,0700
12:07:10 PZU0727
(PZU0727)
100,8500
100,8300
100,8500
100,8500
0,25

(100,6000)
3
-
5
504
1 (1)
2 (2)
1 (1)
100,6100
100,6000
100,5600
100,8500
100,9900
101,0000
1 (1)
8 (2)
4 (2)

13:08:45 PZUAKORD
(PZUAKORD)
119,1000
119,0800
119,2000
119,0800
-0,02

(119,1000)
6
-
806
96 031
211 (2)
137 (1)
29 (1)
119,1000
119,0800
119,0200
119,5000
119,9500
120,9500
200 (1)
53 (1)
50 (1)
107,1900
131,0100
09:29:45 QMULTIFIZ
(QMULTIFIZ)
1 210,0000
1 210,0000
1 210,0000
1 210,0000
1 210,0000(#)
0,00
0,00
(1 210,0000)
2
-
12
14 520
5 (1)
7 (1)
2 (1)
1 186,1000
1 185,2000
1 185,0000
1 209,9000
1 210,0000
1 224,9000
7 (1)
31 (2)
11 (1)
1 089,0000
1 331,0000
15:30:00 QNT
(QUANTUM)
14,0000
14,0000
14,0000
14,0000
14,0000(#)
6,06
6,06
(13,2000)
5
-
495
6 930
505 (1)
200 (1)
391 (3)
14,0000
12,3000
12,2000
14,4000
14,5000
14,7000
150 (2)
24 (1)
497 (1)
11,9000
14,5000
15:44:05 QRS
(QUERCUS)
3,9500
3,6200
4,0000
3,8200
3,9500(#)
-2,05
1,28
(3,9000)
80
-
53 801
205 698
155 (1)
3 359 (5)
1 677 (4)
3,8000
3,7400
3,7000
3,8200
3,9400
3,9500
2 200 (1)
980 (1)
1 324 (2)
3,5100
4,2900
15:42:55 R22
(R22)
33,9000
33,7000
35,0000
33,9000
33,9000(#)
1,19
1,19
(33,5000)
198
-
31 104
1 073 940
25 (1)
500 (2)
60 (1)
33,9000
33,8000
33,7000
34,0000
34,2000
34,4000
307 (1)
705 (2)
30 (1)
30,2000
36,8000
15:45:13 RDL
(RADPOL)
2,0200
1,9800
2,0200
2,0000
2,0200(#)
1,01
2,02
(1,9800)
5
-
1 218
2 412
1 746 (1)
10 000 (1)
15 807 (2)
1,9800
1,9700
1,9500
2,0000
2,0100
2,0200
6 948 (2)
997 (1)
7 500 (3)
1,7850
2,1700
15:54:02 RFK
(RAFAKO)
1,3680
1,2760
1,3680
1,3180
1,3680(#)
-0,90
2,86
(1,3300)
378
-
528 046
697 899
3 600 (1)
11 434 (4)
2 300 (2)
1,2920
1,2900
1,2840
1,3200
1,3240
1,3300
1 481 (1)
1 000 (1)
3 000 (1)
1,1980
1,4620
11:42:55 RAF
(RAFAMET)
14,8000
14,8000
14,8000
14,8000
-4,52

(15,5000)
1
-
15
222
515 (1)
12 (1)
30 (1)
14,8000
14,5000
13,5000
15,5000
16,0000
16,5000
490 (1)
20 (1)
100 (1)
14,0000
17,0000
15:14:18 RBW
(RAINBOW)
16,9000
15,4000
16,9000
16,0500
16,9000(#)
3,22
8,68
(15,5500)
95
-
17 708
288 451
17 (1)
300 (1)
10 (1)
16,0500
16,0000
15,8000
16,1000
16,1500
16,2000
87 (1)
62 (1)
720 (2)
14,0000
17,1000
15:04:49 RNK
(RANKPROGR)
1,7750
1,6500
1,7750
1,7450
1,7750(#)
5,76
7,58
(1,6500)
8
-
9 015
14 982
124 (1)
666 (1)
400 (1)
1,6500
1,6300
1,6200
1,7450
1,7500
1,7600
825 (1)
4 488 (2)
600 (1)
1,4850
1,8150
15:17:23 RWL
(RAWLPLUG)
8,1600
8,1600
8,1600
8,1600
8,1600(#)
0,74
0,74
(8,1000)
5
-
10
82
30 (1)
1 885 (1)
990 (1)
7,8600
7,7600
7,7400
8,1600
8,2000
8,2600
240 (1)
835 (2)
401 (3)
7,3000
8,9000
09:05:00 RC6OGAOPEN
(RC6OGAOPEN)





(90,3000)
-
-

5 000 (1)
-  (-)
-  (-)
91,8000

92,4000

5 000 (1)
-  (-)
-  (-)

09:05:00 RCBIEAOPEN
(RCBIEAOPEN)





(27,4500)
-
-

3 000 (1)
-  (-)
-  (-)
26,0000



-  (-)
-  (-)
-  (-)

09:05:00 RCBMWIG401121
(RCBMWIG401121)





(985,0000)
-
-

400 (1)
-  (-)
-  (-)
985,5000

1 005,5000

400 (1)
-  (-)
-  (-)

09:48:14 RCBSX5E0921
(RCBSX5E0921)





(1 133,5000)
-
-

400 (1)
-  (-)
-  (-)
1 123,0000

1 143,0000

400 (1)
-  (-)
-  (-)

09:48:14 RCBSX7E1221
(RCBSX7E1221)





(659,5000)
-
-

400 (1)
-  (-)
-  (-)
672,5000

692,5000

400 (1)
-  (-)
-  (-)

09:48:13 RCBWIGZL0323
(RCBWIGZL0323)





(967,0000)
-
-

400 (1)
-  (-)
-  (-)
957,5000

977,5000

400 (1)
-  (-)
-  (-)

09:48:13 RCBWIGZL0423
(RCBWIGZL0423)





(994,0000)
-
-

400 (1)
-  (-)
-  (-)
984,5000

1 004,5000

400 (1)
-  (-)
-  (-)

13:24:37 RCCCXAOPEN
(RCCCXAOPEN)





(38,1000)
-
-

2 500 (1)
-  (-)
-  (-)
37,9500

38,3500

2 500 (1)
-  (-)
-  (-)

11:16:14 RCCECAOPEN
(RCCECAOPEN)





(57,4000)
-
-

5 000 (1)
-  (-)
-  (-)
57,4000

57,6000

5 000 (1)
-  (-)
-  (-)

10:01:52 RCCMCAOPEN
(RCCMCAOPEN)





(50,9000)
-
-

2 000 (1)
-  (-)
-  (-)
50,6000

51,1000

2 000 (1)
-  (-)
-  (-)

15:51:38 RCCOCOOPEN
(RCCOCOOPEN)





(85,9000)
-
-

100 (1)
-  (-)
-  (-)
74,0000



-  (-)
-  (-)
-  (-)

10:19:48 RCCOFFAOPEN1
(RCCOFFAOPEN1)





(2,9500)
-
-

50 000 (1)
-  (-)
-  (-)
2,9400

2,9500
3,0200
3,1500
50 000 (1)
400 (1)
1 000 (1)

09:05:08 RCCOPPOPEN
(RCCOPPOPEN)





(10,1200)
-
-

10 000 (1)
-  (-)
-  (-)
9,9500

9,9900

10 000 (1)
-  (-)
-  (-)

15:00:52 RCCORAOPEN
(RCCORAOPEN)





(5,0900)
-
-

265 (1)
265 (1)
50 000 (1)
5,0500
5,0200
4,9400
5,0800
5,9000
7,0000
50 000 (1)
260 (1)
220 (1)

15:00:52 RCCORNAOPEN
(RCCORNAOPEN)





(7,8500)
-
-

10 000 (1)
-  (-)
-  (-)
7,6900

7,7800
15,0000
10 000 (1)
1 700 (1)
-  (-)

09:05:00 RCDACAOPEN
(RCDACAOPEN)





(26,2500)
-
-

10 000 (1)
60 (1)
-  (-)
25,9000
23,0000
26,4000
31,0000
10 000 (1)
50 (1)
-  (-)

09:34:18 RCDAXAOPEN
(RCDAXAOPEN)





(559,0000)
-
-

500 (1)
-  (-)
-  (-)
554,0000

555,0000

500 (1)
-  (-)
-  (-)

09:05:00 RCDGRAOPEN
(RCDGRAOPEN)





(15,9400)
-
-

10 000 (1)
-  (-)
-  (-)
15,6800

16,1200

10 000 (1)
-  (-)
-  (-)

09:05:08 RCDIEAOPEN
(RCDIEAOPEN)





(8,1200)
-
-

5 000 (1)
-  (-)
-  (-)
7,9700

8,1200

5 000 (1)
-  (-)
-  (-)

09:48:13 RCESX5E0523
(RCESX5E0523)





(1 017,0000)
-
-

400 (1)
-  (-)
-  (-)
1 007,5000

1 027,5000

400 (1)
-  (-)
-  (-)

09:48:13 RCESX5E0623
(RCESX5E0623)





(1 022,5000)
-
-

400 (1)
-  (-)
-  (-)
1 011,0000

1 031,0000

400 (1)
-  (-)
-  (-)

09:48:13 RCESX5E06232
(RCESX5E06232)





(1 024,5000)
-
-

400 (1)
-  (-)
-  (-)
1 013,0000

1 033,0000

400 (1)
-  (-)
-  (-)