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 BRS CNT ECH1120 ETFDAX FCDRH21 FGMSU20 FPETZ20 GBK0421 GNB1222 IPL INTLBCO31344 INTLCDR31377 INTLESX28852 INTLJSW32151 INTLNOK00208 INTLPKO30387 INTLTNF25320 INTLW2030775 INTSDBK10306 INTSJSW32375 INTSPGE26989 INTSW2019893 KCI KRU1220 MBHPE05 MSZ OW20C211500 OW20G202025 OW20I201950 OW20R212100 OW20T201450 OW20X201100 PEO1033 PIA0922 PMA RCDAXAOPEN RCFL2OIL RCFL3COFF RCFL3NAG1 RCFL4COFF2 RCFL4SUGA2 RCFL6COCO RCFS1COPP RCFS3ALV1 RCFS3OIL RCFS4NAG RCFS5SILVE1 RCGBSH10921 RCLCOAOPEN RCSCRAOPEN RCTLNAG6 RCTSCOCO10 RCTSPLAT RCWHTAOPEN SFS SWK1123 UST1126 WS0922
ostatnie notowanie: 08.07.2020
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 WS0922




(112,6000)
-
-

110 (1)
-  (-)
-  (-)
112,2000

112,6000

50 (1)
-  (-)
-  (-)

09:00:00 WZ0121




(100,1000)
-
-

110 (1)
1 000 (1)
-  (-)
100,1000
98,5000
100,3000
101,0100
110 (1)
3 (1)
-  (-)

15:45:06 WZ0124 100,3000
100,3000
100,3000
100,3000
0,00

(100,3000)
1
-
1
100
110 (1)
-  (-)
-  (-)
100,0000

100,3000
100,4000
100,5000
6 (1)
109 (1)
10 (1)
95,3000
105,3000
15:44:54 WZ0126
(WZ0126)
99,1000
99,1000
99,1000
99,1000
-0,35

(99,4500)
1
-
1
99
12 (2)
110 (1)
-  (-)
98,9100
98,9000
99,1000
99,4000
99,7000
19 (1)
50 (1)
110 (1)

15:44:42 WZ0524
(WZ0524)
100,3500
100,3500
100,3500
100,3500
0,40

(99,9500)
1
-
1
100
110 (1)
4 (2)
-  (-)
99,9000
99,8600
100,4000

109 (1)
-  (-)
-  (-)
94,9500
104,9500
15:44:31 WZ0525
(WZ0525)
100,0000
100,0000
100,0000
100,0000
0,00

(100,0000)
1
-
1
100
110 (1)
4 (2)
-  (-)
99,5000
99,4600
100,0500

109 (1)
-  (-)
-  (-)

15:44:17 WZ0528
(WZ0528)
97,7000
97,7000
97,7000
97,7000
0,31

(97,4000)
1
-
1
98
110 (1)
4 (2)
5 (1)
97,5000
97,4100
97,3500
97,7000
98,2000
2 (1)
110 (1)
-  (-)
92,4000
102,4000
15:44:05 WZ1122
(WZ1122)
100,6000
100,6000
100,6000
100,6000
0,00

(100,6000)
1
-
1
101
110 (1)
-  (-)
-  (-)
100,2000

100,6000

111 (2)
-  (-)
-  (-)

15:43:51 WZ1129
(WZ1129)
97,0800
97,0800
97,0800
97,0800
0,81

(96,3000)
1
-
1
97
110 (1)
-  (-)
-  (-)
96,3000

97,0800
97,0900
97,1000
12 (1)
13 (1)
110 (1)

15:53:52 XTP
(XTPL)
113,5000
110,0000
114,5000
111,0000
113,5000(#)
0,00
2,25
(111,0000)
94
-
2 512
280 607
29 (1)
20 (1)
30 (1)
111,0000
110,0000
109,5000
111,5000
112,0000
113,5000
4 (1)
92 (1)
137 (2)
100,0000
122,0000
16:00:50 XTB
(XTRADEBDM)
14,5500
14,5500
15,3000
14,9000
14,5500(#)
3,11
0,69
(14,4500)
1907
-
1 157 413
17 279 383
602 (1)
5 253 (7)
13 647 (7)
14,8500
14,8000
14,7500
14,9000
14,9500
15,0000
4 243 (2)
4 043 (2)
8 094 (3)
13,0500
15,8500
09:00:00 YOL0721
(YOL0721)





(93,0000)
-
-

-  (-)
-  (-)
-  (-)


93,0000

48 (1)
-  (-)
-  (-)
89,0000
97,0000
09:00:00 YOL
(YOLO)





(0,9000)
-
-

110 (1)
2 500 (1)
-  (-)
0,6450
0,1800
0,8550
0,8800
0,8950
881 (1)
60 (1)
1 600 (1)
0,8100
0,9900
09:00:00 ZAM1124
(ZAM1124)





(100,0000)
-
-

-  (-)
-  (-)
-  (-)




-  (-)
-  (-)
-  (-)

09:00:00 ZAM1125
(ZAM1125)





(100,0000)
-
-

-  (-)
-  (-)
-  (-)




-  (-)
-  (-)
-  (-)

09:00:00 ZAM1126
(ZAM1126)





(100,0000)
-
-

-  (-)
-  (-)
-  (-)




-  (-)
-  (-)
-  (-)

09:00:00 ZAM1127
(ZAM1127)





(100,0000)
-
-

-  (-)
-  (-)
-  (-)




-  (-)
-  (-)
-  (-)
95,0000
105,0000
09:00:00 ZAM1128
(ZAM1128)





(100,0000)
-
-

-  (-)
-  (-)
-  (-)




-  (-)
-  (-)
-  (-)

09:00:00 ZAM1129
(ZAM1129)





(100,0000)
-
-

-  (-)
-  (-)
-  (-)




-  (-)
-  (-)
-  (-)
95,0000
105,0000
09:00:00 ZAM1130
(ZAM1130)





(100,0000)
-
-

-  (-)
-  (-)
-  (-)




-  (-)
-  (-)
-  (-)
95,0000
105,0000
12:09:27 ZMT
(ZAMET)
0,9250
0,9250
0,9300
0,9300
-2,11

(0,9500)
3
-
1 250
1 156
2 300 (1)
5 900 (2)
11 450 (2)
0,9000
0,8950
0,8900
0,9200
0,9300
0,9400
1 000 (1)
1 613 (1)
8 000 (1)
0,8550
1,0400
15:30:00 ZST
(ZASTAL)
5,6500
5,6500
5,6500
5,6500
5,5000(#)
-3,42
-5,98
(5,8500)
4
-
126
712
47 (1)
2 500 (1)
250 (1)
2,0800
2,0600
2,0000
5,4000
5,6500
6,0000
126 (1)
1 705 (2)
500 (1)
5,3000
6,4000
09:00:00 ZDW1131
(ZDW1131)





(100,0000)
-
-

-  (-)
-  (-)
-  (-)




-  (-)
-  (-)
-  (-)

15:41:28 ZEP
(ZEPAK)
9,5000
8,8800
9,7400
9,4600
9,4600(#)
-1,05
-1,05
(9,5600)
49
-
8 519
79 658
200 (2)
130 (1)
405 (3)
9,0000
8,9600
8,9400
9,4000
9,4600
9,6000
113 (1)
222 (2)
140 (1)
8,6200
10,5000
15:42:15 PUE
(ZPUE)
218,0000
215,0000
218,0000
215,0000
218,0000(#)
-0,46
0,93
(216,0000)
43
-
518
111 842
58 (5)
15 (1)
52 (2)
215,0000
214,0000
213,0000
216,0000
217,0000
218,0000
11 (1)
11 (1)
52 (2)
194,5000
237,0000
14:11:46 ZRE
(ZREMB)
0,9450
0,8900
0,9450
0,8950
-4,28

(0,9350)
17
-
18 592
16 736
1 500 (2)
1 480 (1)
1 000 (1)
0,8750
0,8700
0,8650
0,8950
0,9000
0,9050
1 410 (2)
4 000 (1)
3 000 (1)
0,8450
1,0200
10:01:52 ZUE
(ZUE)
4,4800
4,3200
4,5800
4,4600
4,4800(#)
-0,45
0,00
(4,4800)
12
-
1 440
6 239
937 (1)
564 (1)
2 135 (2)
4,3400
4,3200
4,3000
4,4600
4,4800
4,5000
2 937 (2)
1 900 (1)
6 619 (1)
4,0400
4,9200
14:13:33 ZWC
(ZYWIEC)
480,0000
476,0000
480,0000
476,0000
0,42

(474,0000)
5
-
28
13 436
2 (1)
29 (1)
42 (5)
476,0000
474,0000
472,0000
480,0000
482,0000
484,0000
191 (9)
89 (6)
17 (2)
428,0000
520,0000