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 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
09:00:00 PS0421
(PS0421)





(101,5000)
-
-

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)
-  (-)
107,5000
103,1700
108,3000

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





(100,8000)
-
-

60 (1)
110 (1)
-  (-)
100,6100
100,2000
101,0000

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)
-  (-)
-  (-)
107,0000

107,8000

110 (1)
-  (-)
-  (-)
100,7000
110,7000
09:35:25 ZAP
(PULAWY)
86,0000
85,8000
86,0000
86,0000
86,0000(#)
0,23
0,23
(85,8000)
3
-
73
6 273
1 (1)
60 (1)
145 (1)
85,8000
85,0000
84,6000
86,0000
86,4000
86,6000
832 (2)
50 (1)
200 (1)
77,4000
94,2000
09:52:20 PUN
(PUNKPIRAT)
0,7700
0,7500
0,7700
0,7600
0,7700(#)
-2,56
-1,28
(0,7800)
11
-
44 417
33 600
4 133 (2)
2 000 (1)
10 840 (2)
0,7500
0,7450
0,7400
0,7700
0,7800
0,8000
3 619 (2)
25 467 (2)
22 000 (1)
0,7050
0,8550
09:54:33 PZU
(PZU)
27,6000
27,4500
27,8300
27,4500
27,6000(#)
0,40
0,95
(27,3400)
707
-
163 698
4 521 481
5 (1)
1 504 (3)
1 110 (7)
27,4400
27,4100
27,4000
27,4900
27,5000
27,5100
4 104 (6)
900 (1)
1 818 (1)
24,6100
30,0700
09:00:00 PZU0727
(PZU0727)





(100,6000)
-
-

3 (1)
8 (2)
1 (1)
100,4100
100,1100
100,0000
100,8300
100,8400
100,8500
2 (1)
1 (1)
3 (1)

09:15:35 PZUAKORD
(PZUAKORD)
119,1000
119,1000
119,2000
119,2000
0,08

(119,1000)
4
-
632
75 311
332 (4)
200 (1)
200 (1)
118,7800
118,7700
118,7100
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
2 (1)
4 (1)
5 (1)
1 185,0000
1 177,1000
1 176,2000
1 210,0000
1 219,9000
1 224,9000
21 (1)
7 (1)
11 (1)
1 089,0000
1 331,0000
08:30:00 QNT
(QUANTUM)





(13,2000)
-
-

391 (3)
275 (4)
433 (2)
12,2000
12,0000
10,3000
13,9000
14,0000
14,5000
25 (1)
260 (2)
94 (2)
11,9000
14,5000
09:54:08 QRS
(QUERCUS)
3,9500
3,7800
4,0000
4,0000
3,9500(#)
2,56
1,28
(3,9000)
36
-
23 564
91 980
158 (1)
2 300 (1)
315 (1)
3,9000
3,8800
3,8000
4,0000
4,0400
4,0500
750 (2)
982 (2)
3 252 (3)
3,5100
4,2900
09:53:18 R22
(R22)
33,9000
33,9000
34,6000
34,6000
33,9000(#)
3,28
1,19
(33,5000)
59
-
7 980
273 952
860 (2)
75 (2)
72 (1)
34,4000
34,2000
34,1000
34,7000
34,8000
34,9000
157 (3)
834 (3)
1 832 (9)
30,2000
36,8000
09:00:00 RDL
(RADPOL)
2,0200
2,0200
2,0200
2,0200
2,0200(#)
2,02
2,02
(1,9800)
1
-
5
10
2 946 (1)
10 000 (1)
3 837 (1)
1,9800
1,9700
1,9550
2,0200
2,0400
2,0500
6 760 (2)
750 (1)
5 822 (4)
1,7850
2,1700
09:48:23 RFK
(RAFAKO)
1,3680
1,3140
1,3680
1,3480
1,3680(#)
1,35
2,86
(1,3300)
116
-
137 079
184 161
1 587 (2)
2 071 (1)
11 167 (3)
1,3400
1,3300
1,3200
1,3480
1,3500
1,3560
2 900 (1)
29 264 (4)
1 000 (1)
1,1980
1,4620
09:00:00 RAF
(RAFAMET)





(15,5000)
-
-

515 (1)
12 (1)
25 (1)
14,8000
14,5000
14,4000
15,5000
16,0000
16,5000
490 (1)
20 (1)
100 (1)
14,0000
17,0000
09:52:11 RBW
(RAINBOW)
16,9000
15,6000
16,9000
15,7000
16,9000(#)
0,96
8,68
(15,5500)
35
-
9 682
161 236
58 (1)
31 (1)
150 (2)
15,7000
15,6000
15,5500
15,9000
16,0000
16,2500
410 (2)
60 (1)
193 (1)
14,0000
17,1000
09:46:41 RNK
(RANKPROGR)
1,7750
1,7750
1,7750
1,7750
1,7750(#)
7,58
7,58
(1,6500)
1
-
10
18
5 954 (2)
2 000 (1)
1 066 (2)
1,6600
1,6500
1,6300
1,7750
1,7800
1,7900
2 565 (2)
2 500 (2)
1 950 (2)
1,4850
1,8150
09:00:00 RWL
(RAWLPLUG)
8,1600
8,1600
8,1600
8,1600
8,1600(#)
0,74
0,74
(8,1000)
4
-
8
65
1 885 (1)
990 (1)
200 (1)
7,7600
7,7400
7,7200
8,1600
8,2000
8,2600
242 (1)
835 (2)
401 (3)
7,3000
8,9000
09:05:00 RC6OGAOPEN
(RC6OGAOPEN)





(90,3000)
-
-

5 000 (1)
-  (-)
-  (-)
91,7000

92,3000

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)
-  (-)
-  (-)
1 122,0000

1 142,0000

400 (1)
-  (-)
-  (-)

09:48:14 RCBSX7E1221
(RCBSX7E1221)





(659,5000)
-
-

400 (1)
-  (-)
-  (-)
679,5000

699,5000

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)
-  (-)
-  (-)
984,0000

1 004,0000

400 (1)
-  (-)
-  (-)

09:40:43 RCCCXAOPEN
(RCCCXAOPEN)





(38,1000)
-
-

2 500 (1)
-  (-)
-  (-)
38,0500

38,4500

2 500 (1)
-  (-)
-  (-)

09:22:33 RCCECAOPEN
(RCCECAOPEN)





(57,4000)
-
-

5 000 (1)
-  (-)
-  (-)
57,6000

57,8000

5 000 (1)
-  (-)
-  (-)

09:05:00 RCCMCAOPEN
(RCCMCAOPEN)





(50,9000)
-
-

2 000 (1)
-  (-)
-  (-)
50,7000

51,3000

2 000 (1)
-  (-)
-  (-)

09:05:01 RCCOCOOPEN
(RCCOCOOPEN)





(85,9000)
-
-

1 250 (1)
100 (1)
-  (-)
85,1000
74,0000
86,1000

1 250 (1)
-  (-)
-  (-)

09:05:01 RCCOFFAOPEN1
(RCCOFFAOPEN1)





(2,9500)
-
-

25 000 (1)
-  (-)
-  (-)
2,8900

2,9200
3,0200
3,1500
25 000 (1)
400 (1)
1 000 (1)

09:05:08 RCCOPPOPEN
(RCCOPPOPEN)





(10,1200)
-
-

10 000 (1)
-  (-)
-  (-)
9,9800

10,0200

10 000 (1)
-  (-)
-  (-)

09:05:08 RCCORAOPEN
(RCCORAOPEN)





(5,0900)
-
-

265 (1)
265 (1)
50 000 (1)
5,0500
5,0200
4,9700
5,1100
5,9000
7,0000
50 000 (1)
260 (1)
220 (1)

09:05:08 RCCORNAOPEN
(RCCORNAOPEN)





(7,8500)
-
-

10 000 (1)
-  (-)
-  (-)
7,7300

7,8200
15,0000
10 000 (1)
1 700 (1)
-  (-)

09:05:00 RCDACAOPEN
(RCDACAOPEN)





(26,2500)
-
-

10 000 (1)
60 (1)
-  (-)
25,8500
23,0000
26,3500
31,0000
10 000 (1)
50 (1)
-  (-)

09:34:18 RCDAXAOPEN
(RCDAXAOPEN)





(559,0000)
-
-

500 (1)
-  (-)
-  (-)
553,5000

554,5000

500 (1)
-  (-)
-  (-)

09:05:00 RCDGRAOPEN
(RCDGRAOPEN)





(15,9400)
-
-

10 000 (1)
-  (-)
-  (-)
15,6000

16,0400

10 000 (1)
-  (-)
-  (-)

09:05:08 RCDIEAOPEN
(RCDIEAOPEN)





(8,1200)
-
-

5 000 (1)
-  (-)
-  (-)
7,9500

8,1000

5 000 (1)
-  (-)
-  (-)

09:48:13 RCESX5E0523
(RCESX5E0523)





(1 017,0000)
-
-

400 (1)
-  (-)
-  (-)
1 011,5000

1 031,5000

400 (1)
-  (-)
-  (-)

09:48:13 RCESX5E0623
(RCESX5E0623)





(1 022,5000)
-
-

400 (1)
-  (-)
-  (-)
1 014,5000

1 034,5000

400 (1)
-  (-)
-  (-)

09:48:13 RCESX5E06232
(RCESX5E06232)





(1 024,5000)
-
-

400 (1)
-  (-)
-  (-)
1 016,5000

1 036,5000

400 (1)
-  (-)
-  (-)