STRONA GŁÓWNA         
DM PEKAO         
DM 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 ASE BNPPBSK0920 BRZ1127 CMP EIB0225 EVE FCDRU19 FINGU19 FPGNH20 GBK0421 GNB0724 IDA INTLBCO12542 INTLDAX15016 INTLGLD11726 INTLNKX00794 INTLPKN23655 INTLUSD21170 INTSBND25130 INTSHSC20537 INTSPKN24695 INVCEEFIZ KRA0528 LVC MCF1121 NWG OW20F202400 OW20J191700 OW20L192500 OW20U192250 OW20W191900 PCR0421 PHP0422 PND0420 RCBMWIG401121 RCFL2CBK1 RCFL2PSM1 RCFL3DPW1 RCFL3PKN1 RCFL4MWIG40 RCFL6NAG RCFS2GASO RCFS3BZW RCFS3PGE RCFS4SBO RCGBSH10520 RCGTECBSK0322 RCRTXAOPEN RCTLLIGH1 RCTSCOFF004 RCTSSUGA12 SES TRIGONPP VID0621 WZ0525
ostatnie notowanie: 20.09.2019
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 NWG
(NEWAG)
19,0000
18,3000
19,0000
19,0000
19,0000(#)
0,26
0,26
(18,9500)
13
-
531
9 985
100 (2)
161 (1)
100 (1)
18,4500
18,4000
18,3500
19,0000
19,0500
19,1000
1 506 (6)
250 (1)
595 (4)
17,1000
20,8000
17:30:00 NWR
(NEWWORLDR)



0,0100(#)

-50,00
(0,0200)
-
-

1 500 (1)
-  (-)
-  (-)
0,0100

-1,0000
0,0100
0,0140
443 081 (20)
356 768 (8)
1 000 (1)
0,0140
0,0260
17:30:00 NCT
(NORTHCOAST)
5,7200
5,6800
5,7200
5,6800
-0,70

(5,7200)
15
-
260
1 479
774 (6)
397 (2)
50 (1)
5,6800
5,6600
5,6200
5,7000
5,7200
5,7400
10 (1)
12 (1)
10 (1)
5,1600
6,2800
17:30:00 NTU
(NOVATURAS)





(27,4000)
-
-

40 (1)
79 (2)
270 (1)
27,4000
27,0000
25,0000
28,0000
29,0000
30,0000
1 069 (1)
10 (1)
10 (1)
24,8000
30,0000
17:30:00 NVT
(NOVITA)





(39,9000)
-
-

16 (1)
50 (1)
60 (1)
39,0000
38,3000
37,5000
39,9000
40,0000
40,5000
20 (1)
1 100 (2)
63 (1)
36,0000
43,8000
17:30:00 CNG
(NOWAGALA)
0,7350
0,7350
0,7400
0,7350
-0,68

(0,7400)
9
-
36 793
27 093
96 985 (8)
223 000 (10)
21 333 (5)
0,7350
0,7300
0,7200
0,7400
0,7450
0,7500
12 052 (3)
305 801 (3)
40 000 (2)
0,6700
0,8100
17:30:00 NTT
(NTTSYSTEM)
2,3000
2,2200
2,3000
2,2900
2,3000(#)
1,78
2,22
(2,2500)
25
-
14 851
33 471
1 424 (2)
2 251 (2)
1 000 (1)
2,2200
2,2100
2,1700
2,2900
2,3000
2,3700
2 342 (2)
4 499 (2)
646 (1)
2,0300
2,4700
17:30:00 NVA0420
(NVA0420)





(99,8000)
-
-

-  (-)
-  (-)
-  (-)




-  (-)
-  (-)
-  (-)
94,8000
104,8000
17:30:00 OAT
(OAT)
10,9000
10,3000
11,0000
10,3000
10,3000(#)
1,98
1,98
(10,1000)
7
-
1 332
14 426
312 (2)
769 (1)
150 (1)
10,3000
10,2500
10,0500
11,0000
11,4000
11,5000
100 (1)
257 (1)
150 (1)
9,1000
11,1000
17:30:00 ODL
(ODLEWNIE)
3,4000
3,3600
3,4000
3,3600
3,4000(#)
-1,75
-0,58
(3,4200)
9
-
4 785
16 186
1 439 (2)
1 200 (1)
1 403 (2)
3,3600
3,3400
3,3000
3,3800
3,4000
3,4400
850 (1)
1 503 (2)
1 200 (1)
3,0800
3,7600
17:30:00 OEX
(OEX)





(17,3000)
-
-

270 (1)
472 (1)
97 (1)
16,7000
16,6000
16,5000
17,3000
17,4000
17,5000
721 (1)
761 (3)
100 (1)
15,6000
19,0000
17:30:00 OK0521
(OK0521)
97,4800
97,4800
97,4800
97,4800
-0,16

(97,6400)
1
-
1 800
175 464
50 (1)
39 (1)
-  (-)
97,4100
97,4000


-  (-)
-  (-)
-  (-)
92,6400
102,6400
17:30:00 OK0720
(OK0720)





(98,9000)
-
-

-  (-)
-  (-)
-  (-)




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





(104,7000)
-
-

-  (-)
-  (-)
-  (-)




-  (-)
-  (-)
-  (-)
99,7000
109,7000
17:30:00 OPF
(OPENFIN)
1,0000
0,9600
1,0000
1,0000
1,0250(#)
0,20
2,71
(0,9980)
38
-
52 663
52 062
203 (1)
1 000 (1)
2 300 (2)
0,9700
0,9660
0,9640
0,9980
1,0000
1,0100
2 275 (2)
14 001 (3)
6 000 (1)
0,9000
1,0950
17:30:00 OPERA3GR
(OPERA3GR)





(306,0000)
-
-

42 (1)
19 (1)
7 (1)
277,1200
277,1100
277,1000
306,0000
355,0000
1 250,0000
50 (1)
50 (1)
5 (1)
275,4000
336,6000
17:30:00 OPN
(OPONEO.PL)
22,9000
22,4000
22,9000
22,4000
22,9000(#)
-1,32
0,88
(22,7000)
6
-
526
11 874
434 (3)
50 (2)
150 (1)
22,3000
22,0000
21,8000
22,5000
22,9000
23,0000
851 (2)
271 (3)
353 (2)
20,5000
24,9000
17:30:00 OPM
(OPTEAM)





(8,8500)
-
-

1 000 (1)
1 000 (1)
1 910 (2)
8,5500
8,5000
8,4500
8,7000
8,8500
9,0000
110 (1)
860 (1)
193 (1)
8,0000
9,7000
17:30:00 OR10623
(OR10623)





(98,7300)
-
-

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


-  (-)
-  (-)
-  (-)
93,7300
103,7300
17:30:00 OPL
(ORANGEPL)
5,9000
5,7350
5,9100
5,7400
5,7400(#)
-2,38
-2,38
(5,8800)
2465
-
4 203 503
24 297 787
392 484 (5)
25 118 (3)
27 345 (2)
5,7400
5,7350
5,7300
5,8100
5,8100
5,8200
24 300 (2)
51 902 (3)
51 858 (3)
5,2950
6,4650
17:30:00 ORB0620
(ORB0620)





(100,8300)
-
-

30 (1)
-  (-)
-  (-)
100,0000

100,8500
101,0000
10 (1)
30 (1)
-  (-)
96,8300
104,8300
17:30:00 ORB0721
(ORB0721)





(101,0000)
-
-

30 (1)
-  (-)
-  (-)
100,5000

101,4900
101,5000
101,6500
30 (1)
2 (1)
25 (1)
97,0000
105,0000
17:30:00 ORB
(ORBIS)
99,8000
99,4000
100,0000
99,4000
99,4000(#)
-2,55
-2,55
(102,0000)
99
-
2 031
201 978
214 (1)
10 (1)
98 (1)
99,4000
95,0000
94,4000
102,0000
103,0000
103,5000
115 (2)
200 (1)
48 (1)
91,8000
112,0000
17:30:00 OPG
(ORCOGROUP)





(1,7000)
-
-

36 000 (1)
455 (1)
50 000 (1)
1,5400
1,5300
1,5000
1,6800
1,7000
1,7100
1 500 (1)
6 376 (3)
363 (1)
1,5300
1,8700
17:30:00 ORN
(ORIONINV)
6,4500
6,4500
6,4500
6,4500
0,00

(6,4500)
1
-
10
65
1 251 (1)
200 (1)
336 (1)
6,0000
5,4000
5,0000
6,3000
6,4000
6,4500
1 195 (1)
67 (1)
592 (1)
5,8500
7,0500
17:30:00 OBL
(ORZBIALY)
9,7000
9,7000
10,1500
10,1500
9,7000(#)
1,50
-3,00
(10,0000)
8
-
69
678
16 (1)
20 (2)
100 (1)
9,9000
9,8000
9,7000
10,1000
10,1500
10,2000
20 (2)
326 (2)
150 (2)
9,0000
11,0000
17:30:00 OTS
(OTLOG)
6,0500
5,9000
6,0500
5,9500
6,0500(#)
-9,85
-8,33
(6,6000)
6
-
1 930
11 469
350 (1)
1 000 (1)
2 000 (1)
5,6000
5,5000
5,4000
6,1000
6,3000
6,5000
10 (1)
10 (1)
10 (1)
5,9500
7,2500
17:30:00 OTM
(OTMUCHOW)
1,5600
1,5600
1,5600
1,5600
1,5600(#)
4,00
4,00
(1,5000)
1
-
5
8
5 105 (1)
4 200 (1)
360 (1)
1,4700
1,4500
1,3700
1,5600
1,5700
1,6000
662 (1)
4 780 (1)
1 162 (1)
1,3500
1,6500
17:30:00 OTS0220
(OTS0220)





(91,0000)
-
-

10 (1)
10 (1)
-  (-)
89,0000
88,0000
92,0000
93,9000
98,4000
10 (1)
1 (1)
5 (1)
87,0000
95,0000
17:30:00 OTS1118
(OTS1118)





(72,0000)
-
-

-  (-)
-  (-)
-  (-)




-  (-)
-  (-)
-  (-)

17:30:00 OVO
(OVOSTAR)
75,5000
74,5000
78,5000
74,5000
74,5000(#)
-1,32
-1,32
(75,5000)
7
-
130
9 838
1 (1)
80 (1)
-  (-)
74,5000
72,0000
76,0000
76,5000
77,0000
1 (1)
110 (1)
7 (1)
68,0000
83,0000
17:30:14 OW20C201700
(OW20C201700)



489,0500(#)

-3,91
(508,9500)
-
8

-  (-)
-  (-)
-  (-)




-  (-)
-  (-)
-  (-)
308,9500
708,9500
17:30:14 OW20C201800
(OW20C201800)



394,3000(#)

-4,60
(413,3000)
-
5

-  (-)
-  (-)
-  (-)




-  (-)
-  (-)
-  (-)
213,3000
613,3000
17:30:14 OW20C201900
(OW20C201900)
321,3500
321,3500
321,3500
321,3500
304,7000(#)
-0,56
-5,71
(323,1500)
1
2
1
321
-  (-)
-  (-)
-  (-)




-  (-)
-  (-)
-  (-)
123,1500
523,1500
17:30:14 OW20C202000
(OW20C202000)



222,2000(#)

-7,26
(239,6000)
-
1

-  (-)
-  (-)
-  (-)




-  (-)
-  (-)
-  (-)
39,6000
439,6000
17:30:14 OW20C202100
(OW20C202100)



152,4500(#)

-8,85
(167,2500)
-
2

-  (-)
-  (-)
-  (-)




-  (-)
-  (-)
-  (-)
0,0100
367,2500
17:30:14 OW20C202200
(OW20C202200)



98,9500(#)

-10,53
(110,6000)
-
25

-  (-)
-  (-)
-  (-)


119,0000

1 (1)
-  (-)
-  (-)
0,0100
310,6000
17:30:14 OW20C202300
(OW20C202300)
61,0500
61,0500
61,0500
61,0500
60,7500(#)
-11,01
-11,44
(68,6000)
1
45
1
61
-  (-)
-  (-)
-  (-)


68,0000

1 (1)
-  (-)
-  (-)
0,0100
218,6000
17:30:14 OW20C202400
(OW20C202400)



33,7200(#)

-12,64
(38,6000)
-
18

-  (-)
-  (-)
-  (-)




-  (-)
-  (-)
-  (-)
0,0100
188,6000
17:30:14 OW20C202500
(OW20C202500)



17,6600(#)

-13,43
(20,4000)
-
71

-  (-)
-  (-)
-  (-)




-  (-)
-  (-)
-  (-)
0,0100
120,4000
17:30:14 OW20C202600
(OW20C202600)
10,2900
10,2900
10,2900
10,2900
9,0000(#)
-2,09
-14,37
(10,5100)
1
158
10
103
-  (-)
-  (-)
-  (-)




-  (-)
-  (-)
-  (-)
0,0100
110,5000
17:30:14 OW20C202700
(OW20C202700)
3,8000
3,8000
3,8000
3,8000
4,6400(#)
-30,15
-14,71
(5,4400)
1
231
1
4
-  (-)
-  (-)
-  (-)




-  (-)
-  (-)
-  (-)
0,0100
105,4000
17:30:14 OW20C202800
(OW20C202800)



2,5400(#)

-17,26
(3,0700)
-
127

-  (-)
-  (-)
-  (-)




-  (-)
-  (-)
-  (-)
0,0100
53,0500
17:30:14 OW20F201700
(OW20F201700)
482,6500
482,6500
482,6500
482,6500
493,1500(#)
-5,80
-3,75
(512,3500)
1
3
1
483
-  (-)
-  (-)
-  (-)




-  (-)
-  (-)
-  (-)
312,3500
712,3500
17:30:14 OW20F201800
(OW20F201800)



402,7000(#)

-4,34
(420,9500)
-
1

-  (-)
-  (-)
-  (-)




-  (-)
-  (-)
-  (-)
220,9500
620,9500
17:30:14 OW20F201900
(OW20F201900)



318,0500(#)

-5,02
(334,8500)
-
12

-  (-)
-  (-)
-  (-)




-  (-)
-  (-)
-  (-)
134,8500
534,8500
17:30:14 OW20F202000
(OW20F202000)



241,4500(#)

-5,87
(256,5000)
-
11

-  (-)
-  (-)
-  (-)




-  (-)
-  (-)
-  (-)
56,5000
456,5000
17:30:14 OW20F202100
(OW20F202100)
167,5500
167,5500
167,5500
167,5500
174,9000(#)
-11,00
-7,09
(188,2500)
1
13
1
168
-  (-)
-  (-)
-  (-)




-  (-)
-  (-)
-  (-)
0,0100
388,2500
17:30:14 OW20F202200
(OW20F202200)



123,4500(#)

-8,22
(134,5000)
-
14

1 (1)
-  (-)
-  (-)
115,0000



-  (-)
-  (-)
-  (-)
0,0100
334,5000
17:30:14 OW20F202300
(OW20F202300)



84,0000(#)

-9,04
(92,3500)
-
46

-  (-)
-  (-)
-  (-)




-  (-)
-  (-)
-  (-)
0,0100
242,3500