STRONA GŁÓWNA         
DM PEKAO         
CDM PEKAO SA         
ANALIZY PEKAO         
BANK PEKAO SA         
Bank Pekao

Wersja pełna notowań

    Wersja skrócona
pakiety komunikaty odśwież
Poprzednia | Następna Przejdz do strony: 06N ACP BNPPBSK0920 BSC1124 CMP EIB0524 F11BZ19 FCHFM20 FJSWU19 FPKNH20 GBK0921 GNB0823 IFR INTLBCO13243 INTLDNP23762 INTLKGH12203 INTLPEO23739 INTLPZU21493 INTLW2017152 INTSEUD21246 INTSPKN19828 IPOBENE3A KRI LMESFIZ MCM0620 CNG OW20H191725 OW20I192100 OW20O201800 OW20T192400 OW20V192300 PCR0622 PHP0828 PRF RCBTXAOPEN RCFL2DB11 RCFL2SILVE RCFL3EON RCFL3RRTL RCFL4RI RCFS10OIL RCFS2MGT RCFS3DTE RCFS3SUGA2 RCFS5NAG1 RCGETNA06222 RCLOILAOPEN RCTLCOCO13 RCTLRRTL2 RCTSKGH020 RCWHTAOPEN1 SLZ UCEXGSUK022024 WAS
ostatnie notowanie: 16.08.2019
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 CNG
(NOWAGALA)
0,8200
0,7100
0,8200
0,7100
0,7100(#)
-12,88
-12,88
(0,8150)
48
-
83 296
62 368
2 150 (1)
6 547 (1)
3 500 (1)
0,7100
0,7000
0,6700
0,7600
0,7650
0,7700
2 290 (1)
2 982 (1)
10 100 (1)
0,7350
0,8950
17:30:00 NTT
(NTTSYSTEM)
2,2000
2,2000
2,2700
2,2100
-2,64

(2,2700)
11
-
11
25
293 (1)
2 999 (1)
4 000 (2)
2,2100
2,2000
2,1900
2,2700
2,3000
2,3700
5 600 (4)
28 500 (2)
646 (1)
2,0500
2,4900
17:30:00 NVA0420
(NVA0420)
100,0000
100,0000
100,0000
100,0000
0,00

(100,0000)
1
-
100
10 000
-  (-)
-  (-)
-  (-)


100,0000
100,9000
100,9900
100 (1)
350 (1)
100 (1)
96,0000
104,0000
17:30:00 OAT
(OAT)
12,2000
12,0000
12,6000
12,2000
12,2000(#)
0,83
0,83
(12,1000)
19
-
9 545
116 442
816 (1)
800 (2)
723 (5)
12,2000
12,1000
12,0000
12,5000
12,6000
12,9000
44 (1)
281 (2)
43 (1)
10,9000
13,3000
17:30:00 ODL
(ODLEWNIE)
3,2600
3,2400
3,3000
3,2400
3,2400(#)
2,53
2,53
(3,1600)
8
-
6 777
22 211
178 (1)
2 330 (1)
200 (1)
3,2400
3,2200
3,1400
3,3200
3,3400
3,3600
530 (1)
333 (1)
8 493 (3)
2,8600
3,4600
17:30:00 OEX
(OEX)





(17,8000)
-
-

500 (1)
450 (1)
-  (-)
17,2000
17,1000
17,9000
18,0000
18,4000
430 (1)
67 (1)
378 (1)
16,1000
19,5000
17:30:00 OK0521
(OK0521)





(97,5000)
-
-

2 (1)
-  (-)
-  (-)
97,4500



-  (-)
-  (-)
-  (-)
92,5000
102,5000
17:30:00 OK0720
(OK0720)
98,8000
98,8000
98,8000
98,8000
-0,10

(98,9000)
1
-
13
1 284
-  (-)
-  (-)
-  (-)




-  (-)
-  (-)
-  (-)
93,9000
103,9000
17:30:00 OLK1123
(OLK1123)





(104,7000)
-
-

-  (-)
-  (-)
-  (-)




-  (-)
-  (-)
-  (-)

17:30:00 OPF
(OPENFIN)
1,1400
1,0850
1,1450
1,1000
1,1500(#)
-5,98
-1,71
(1,1700)
24
-
26 664
29 809
100 (1)
500 (1)
1 000 (1)
1,1000
1,0850
1,0800
1,1500
1,2200
1,4300
9 522 (3)
3 182 (1)
167 (1)
1,0550
1,2850
17:30:00 OPERA3GR
(OPERA3GR)





(320,0000)
-
-

50 (1)
39 (1)
-  (-)
302,0000
288,1400
325,0000
355,0000
1 250,0000
50 (1)
50 (1)
5 (1)
288,0000
352,0000
17:30:00 OPN
(OPONEO.PL)
24,9000
24,5000
25,3000
24,5000
-1,61

(24,9000)
12
-
541
13 405
6 (1)
51 (1)
80 (1)
24,4000
23,5000
23,3000
24,9000
25,0000
25,1000
100 (1)
123 (1)
77 (1)
22,5000
27,3000
17:30:00 OPM
(OPTEAM)
8,9500
8,7000
8,9500
8,7000
-1,14

(8,8000)
8
-
799
7 011
2 021 (1)
1 399 (2)
50 (1)
8,6500
8,6000
8,5000
8,8500
8,9000
8,9500
50 (1)
220 (3)
1 990 (2)
7,9500
9,6500
17:30:00 OR10623
(OR10623)





(98,7300)
-
-

1 (1)
2 (1)
5 (1)
105,0000
104,0000
100,0000


-  (-)
-  (-)
-  (-)

17:30:00 OPL
(ORANGEPL)
6,3850
5,8200
6,3850
5,8600
5,8600(#)
-6,76
-6,76
(6,2850)
3139
-
2 271 239
13 567 111
51 015 (4)
122 822 (3)
36 401 (3)
5,8600
5,8500
5,8450
5,8800
5,8850
5,8900
26 714 (2)
28 998 (2)
28 998 (2)
5,6600
6,9100
17:30:00 ORB0620
(ORB0620)





(100,8700)
-
-

50 (1)
30 (1)
-  (-)
100,8900
100,0000
101,5000

30 (1)
-  (-)
-  (-)
95,8700
105,8700
17:30:00 ORB0721
(ORB0721)





(101,0000)
-
-

45 (1)
30 (1)
-  (-)
101,0000
100,5000
101,5000
101,6500
32 (2)
25 (1)
-  (-)
97,0000
105,0000
17:30:00 ORB
(ORBIS)
104,5000
103,5000
104,5000
104,5000
105,0000(#)
-0,48
0,00
(105,0000)
6
-
151
15 728
205 (4)
77 (1)
400 (1)
103,5000
103,0000
102,0000
105,0000
105,5000
107,0000
746 (4)
10 (1)
280 (3)
94,6000
115,5000
17:30:00 OPG
(ORCOGROUP)
1,4100
1,4100
1,6000
1,6000
1,6000(#)
0,00
0,00
(1,6000)
2
-
98
148
2 844 (1)
47 000 (1)
484 (1)
1,4100
1,4000
1,3100
1,6000
1,6200
1,7100
20 263 (8)
1 055 (1)
363 (1)
1,2700
1,5500
17:30:00 ORN
(ORIONINV)
6,5000
6,5000
6,5000
6,5000
0,00

(6,5000)
1
-
3
20
1 305 (1)
400 (1)
184 (2)
5,7500
5,3500
5,0000
5,9500
6,0000
6,5000
844 (1)
1 255 (1)
61 (1)
5,8500
7,1500
17:30:00 OBL
(ORZBIALY)
10,0000
10,0000
10,2500
10,2000
10,0000(#)
-0,49
-2,44
(10,2500)
7
-
277
2 777
50 (1)
844 (2)
20 (1)
10,0500
10,0000
9,9000
10,2000
10,2500
10,3500
86 (1)
120 (2)
20 (2)
9,2400
11,2500
17:30:00 OTS
(OTLOG)
5,0000
5,0000
5,8500
5,4000
5,6000(#)
8,00
12,00
(5,0000)
18
-
13 632
69 001
269 (2)
400 (1)
1 500 (1)
5,4000
5,3000
5,0000
6,1500
7,0000
7,7000
327 (2)
285 (1)
150 (1)
4,5000
5,5000
17:30:00 OTM
(OTMUCHOW)
1,5800
1,5800
1,6100
1,6100
1,5800(#)
4,55
2,60
(1,5400)
5
-
3 286
5 240
564 (1)
6 800 (1)
2 745 (1)
1,5400
1,5300
1,5100
1,6000
1,6300
1,7000
2 035 (1)
6 800 (1)
860 (1)
1,3900
1,6900
17:30:00 OTS0220
(OTS0220)
87,0000
87,0000
87,0000
87,0000
-0,46

(87,4000)
1
-
10
870
4 (1)
-  (-)
-  (-)
10,0000

90,0000
94,0000
95,0000
1 (1)
2 (1)
3 (1)
77,4000
97,4000
17:30:00 OTS1118
(OTS1118)





(72,0000)
-
-

-  (-)
-  (-)
-  (-)




-  (-)
-  (-)
-  (-)

17:30:00 OVO
(OVOSTAR)
81,5000
81,5000
81,5000
81,5000
-1,21

(82,5000)
1
-
1
82
80 (1)
50 (1)
-  (-)
78,0000
75,0000
81,5000
82,0000
82,5000
40 (1)
125 (1)
49 (1)
74,5000
90,5000
17:30:16 OW20C201700
(OW20C201700)



377,9000(#)

-3,18
(390,3000)
-
0

1 (1)
1 (1)
-  (-)
384,0000
350,0000


-  (-)
-  (-)
-  (-)
190,3000
590,3000
17:30:16 OW20C201800
(OW20C201800)



288,9000(#)

-4,42
(302,2500)
-
2

-  (-)
-  (-)
-  (-)




-  (-)
-  (-)
-  (-)
102,2500
502,2500
17:30:16 OW20C201900
(OW20C201900)



207,6500(#)

-5,87
(220,6000)
-
3

-  (-)
-  (-)
-  (-)




-  (-)
-  (-)
-  (-)
20,6000
420,6000
17:30:16 OW20C202000
(OW20C202000)



139,6000(#)

-7,37
(150,7000)
-
1

-  (-)
-  (-)
-  (-)




-  (-)
-  (-)
-  (-)
0,0100
350,7000
17:30:16 OW20C202100
(OW20C202100)



90,7000(#)

-10,73
(101,6000)
-
2

-  (-)
-  (-)
-  (-)




-  (-)
-  (-)
-  (-)
0,0100
301,6000
17:30:16 OW20C202200
(OW20C202200)
74,5500
62,1000
74,5500
62,1000
61,4500(#)
-6,62
-7,59
(66,5000)
3
3
4
275
1 (1)
1 (1)
-  (-)
59,1000
50,1000
64,0000

1 (1)
-  (-)
-  (-)
0,0100
216,5000
17:30:16 OW20C202300
(OW20C202300)
41,5500
37,5000
41,5500
37,5000
34,3300(#)
-3,45
-11,61
(38,8400)
3
45
3
120
-  (-)
-  (-)
-  (-)




-  (-)
-  (-)
-  (-)
0,0100
188,8000
17:30:16 OW20C202400
(OW20C202400)



18,5400(#)

-14,25
(21,6200)
-
13

-  (-)
-  (-)
-  (-)




-  (-)
-  (-)
-  (-)
0,0100
121,6000
17:30:16 OW20C202500
(OW20C202500)



9,8100(#)

-17,56
(11,9000)
-
59

1 (1)
-  (-)
-  (-)
7,5000



-  (-)
-  (-)
-  (-)
0,0100
111,9000
17:30:16 OW20C202600
(OW20C202600)
5,6600
5,6600
6,4500
6,4000
5,1800(#)
0,16
-18,94
(6,3900)
3
83
12
77
-  (-)
-  (-)
-  (-)




-  (-)
-  (-)
-  (-)
0,0100
106,3500
17:30:16 OW20C202700
(OW20C202700)



3,3500(#)

-2,62
(3,4400)
-
231

-  (-)
-  (-)
-  (-)




-  (-)
-  (-)
-  (-)
0,0100
53,4000
17:30:16 OW20C202800
(OW20C202800)



1,9000(#)

-19,83
(2,3700)
-
122

-  (-)
-  (-)
-  (-)


3,0000

1 (1)
-  (-)
-  (-)
0,0100
27,3700
17:30:16 OW20F201700
(OW20F201700)



381,3500(#)

-2,19
(389,9000)
-
0

1 (1)
-  (-)
-  (-)
404,0000



-  (-)
-  (-)
-  (-)
189,9000
589,9000
17:30:16 OW20F201800
(OW20F201800)



293,0000(#)

-4,25
(306,0000)
-
0

1 (1)
-  (-)
-  (-)
320,0000



-  (-)
-  (-)
-  (-)
106,0000
506,0000
17:30:16 OW20F201900
(OW20F201900)



216,8000(#)

-5,16
(228,6000)
-
11

-  (-)
-  (-)
-  (-)




-  (-)
-  (-)
-  (-)
28,6000
428,6000
17:30:16 OW20F202000
(OW20F202000)



152,3000(#)

-5,70
(161,5000)
-
11

-  (-)
-  (-)
-  (-)




-  (-)
-  (-)
-  (-)
0,0100
361,5000
17:30:16 OW20F202100
(OW20F202100)



108,5500(#)

-7,85
(117,8000)
-
13

-  (-)
-  (-)
-  (-)




-  (-)
-  (-)
-  (-)
0,0100
317,8000
17:30:16 OW20F202200
(OW20F202200)
74,3000
74,3000
74,3000
74,3000
80,0500(#)
-13,25
-6,54
(85,6500)
2
10
2
149
4 (1)
-  (-)
-  (-)
74,3000



-  (-)
-  (-)
-  (-)
0,0100
235,6500
17:30:16 OW20F202300
(OW20F202300)



50,0500(#)

-8,83
(54,9000)
-
46

-  (-)
-  (-)
-  (-)




-  (-)
-  (-)
-  (-)
0,0100
204,9000
17:30:16 OW20F202400
(OW20F202400)
33,6100
31,0000
33,6100
31,0000
32,2300(#)
-9,75
-6,17
(34,3500)
2
37
3
96
-  (-)
-  (-)
-  (-)




-  (-)
-  (-)
-  (-)
0,0100
184,3500
17:30:16 OW20F202500
(OW20F202500)



18,0000(#)

-12,02
(20,4600)
-
8

5 (1)
-  (-)
-  (-)
16,0100



-  (-)
-  (-)
-  (-)
0,0100
120,4500
17:30:16 OW20F202600
(OW20F202600)



10,1900(#)

-17,15
(12,3000)
-
12

-  (-)
-  (-)
-  (-)




-  (-)
-  (-)
-  (-)
0,0100
112,3000
17:30:16 OW20F202700
(OW20F202700)
7,8400
7,8400
7,8400
7,8400
5,5400(#)
8,44
-23,37
(7,2300)
1
70
1
8
-  (-)
-  (-)
-  (-)




-  (-)
-  (-)
-  (-)
0,0100
107,2000
17:30:16 OW20H191700
(OW20H191700)





(381,1000)
-
0

-  (-)
-  (-)
-  (-)




-  (-)
-  (-)
-  (-)
181,1000
581,1000