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 BPHFIZMLI CLE ECH EHG FATTH20 FFINH20 FMILM20 FTPEM20 GNB0220 HBS0421 INTLADS11635 INTLDAX00281 INTLEUR22996 INTLNDX23135 INTLPKN15966 INTLUSD21279 INTSCDR24794 INTSLTS23697 INTSSLV02345 IPOBENE3K KZS LTS MTL ODL OW20I202200 OW20K191750 OW20O202600 OW20V192350 OW20X192350 PEO0631 PK10622 PRI0521 RCCORAOPEN RCFL2ENIMI RCFL2SUGA3 RCFL3EON RCFL3RDX2 RCFL4OIL RCFL6GASO RCFS2DBK RCFS2WHT RCFS3LIGH RCFS4ENIMI RCFS5SBO RCGETNA0622 RCLOILAOPEN RCSWRAOPEN RCTLMRC3 RCTSCBK1 RCTSSBO1 RON0220 STA1219 UCEXRDXEUR1222 WLT
ostatnie notowanie: 17.10.2019
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
09:00:00 ODL
(ODLEWNIE)





(3,4200)
-
-

2 900 (2)
2 000 (1)
2 548 (3)
3,4000
3,3800
3,3600
3,4400
3,4800
3,5400
2 200 (1)
9 072 (2)
1 740 (3)
3,0800
3,7600
09:00:00 OEX
(OEX)





(17,2000)
-
-

472 (1)
97 (1)
1 245 (1)
16,6000
16,5000
16,0000
17,2000
17,4000
18,2000
476 (2)
552 (2)
500 (1)
15,5000
18,9000
09:00:00 OK0521
(OK0521)





(97,4000)
-
-

30 (1)
213 (1)
2 (1)
97,7100
97,7000
97,5000
97,8500

220 (1)
-  (-)
-  (-)

09:00:00 OK0720
(OK0720)





(99,1700)
-
-

220 (1)
-  (-)
-  (-)
99,0000

99,2000

220 (1)
-  (-)
-  (-)

09:00:00 OLK1123
(OLK1123)





(104,7000)
-
-

-  (-)
-  (-)
-  (-)




-  (-)
-  (-)
-  (-)

09:00:00 OPF
(OPENFIN)



1,0000(#)

0,00
(1,0000)
-
-

57 (1)
1 485 (1)
5 000 (1)
0,9500
0,9420
0,9300
1,0000
1,0100
1,0400
1 871 (3)
5 000 (1)
3 000 (1)
0,9000
1,1000
09:00:00 OPERA3GR
(OPERA3GR)





(306,0000)
-
-

9 (1)
10 (1)
4 (1)
290,1300
290,1200
286,1000
306,0000
310,0000
355,0000
10 (1)
50 (1)
50 (1)
275,4000
336,6000
09:13:02 OPN
(OPONEO.PL)
22,1000
22,1000
22,1000
22,1000
0,45

(22,0000)
1
-
46
1 017
286 (2)
154 (2)
111 (1)
22,0000
21,9000
21,5000
22,4000
22,8000
23,0000
77 (1)
44 (1)
2 917 (3)
19,8000
24,2000
09:00:00 OPM
(OPTEAM)





(8,8000)
-
-

2 396 (2)
1 730 (2)
1 000 (1)
8,8000
8,7500
8,5000
8,8500
9,1000
9,1500
233 (1)
267 (2)
950 (2)
7,9500
9,6500
09:00:00 OR10623
(OR10623)





(98,7300)
-
-

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


-  (-)
-  (-)
-  (-)
93,7300
103,7300
09:11:48 OPL
(ORANGEPL)
5,7200
5,6700
5,7200
5,7050
5,7200(#)
0,26
0,53
(5,6900)
18
-
4 236
24 161
3 129 (2)
1 139 (2)
1 800 (2)
5,6800
5,6750
5,6700
5,7050
5,7100
5,7150
1 837 (3)
1 129 (1)
1 129 (1)
5,1250
6,2550
09:00:00 ORB0620
(ORB0620)





(100,8300)
-
-

30 (1)
-  (-)
-  (-)
100,0000

101,0000

30 (1)
-  (-)
-  (-)
96,8300
104,8300
09:00:00 ORB0721
(ORB0721)





(101,0000)
-
-

30 (1)
-  (-)
-  (-)
100,5000

101,4900
101,5000
101,6500
30 (1)
2 (1)
25 (1)
96,0000
106,0000
09:00:00 ORB
(ORBIS)





(107,0000)
-
-

31 (1)
61 (1)
143 (2)
107,0000
106,5000
106,0000
109,0000
109,5000
110,0000
14 (2)
863 (5)
513 (7)
96,4000
117,5000
09:00:00 OPG
(ORCOGROUP)





(1,6000)
-
-

1 000 (2)
2 128 (1)
50 000 (1)
1,5200
1,5100
1,5000
1,5900
1,6000
1,6500
400 (1)
440 (2)
1 372 (1)
1,4400
1,7600
09:01:54 ORN
(ORIONINV)
7,8000
7,8000
7,8000
7,8000
0,00

(7,8000)
1
-
10
78
10 (1)
141 (1)
150 (1)
7,7500
7,7000
7,5000
7,8000
8,5000
8,7000
1 785 (2)
800 (1)
1 000 (1)
7,0500
8,5500
09:01:12 OBL
(ORZBIALY)
10,8500
10,8500
10,8500
10,8500
2,36

(10,6000)
1
-
1 000
10 850
1 000 (1)
911 (2)
1 235 (3)
10,7000
10,6500
10,6000
10,9500
11,0000
11,0500
1 000 (1)
1 543 (1)
685 (1)
9,5400
11,6500
09:02:09 OTS
(OTLOG)
6,1000
6,1000
6,1000
6,1000
0,83

(6,0500)
1
-
2
12
1 274 (1)
1 291 (1)
50 (1)
5,9000
5,8500
4,0000
6,1000
6,1500
6,3000
1 236 (1)
1 222 (1)
1 396 (1)
5,4500
6,6500
09:00:00 OTM
(OTMUCHOW)
1,5200
1,5200
1,5200
1,5200
1,5200(#)
-1,94
-1,94
(1,5500)
1
-
255
388
347 (1)
960 (1)
5 110 (1)
1,5200
1,4800
1,4700
1,5500
1,5700
1,6600
3 995 (1)
6 370 (1)
875 (1)
1,4000
1,7000
09:00:00 OTS0220
(OTS0220)





(91,0000)
-
-

11 (2)
-  (-)
-  (-)
91,0000

93,9000
94,0000
97,0000
1 (1)
1 (1)
3 (1)
87,0000
95,0000
07:45:00 OTS1118
(OTS1118)





(72,0000)
-
-

-  (-)
-  (-)
-  (-)




-  (-)
-  (-)
-  (-)

09:00:00 OVO
(OVOSTAR)
74,5000
74,5000
74,5000
74,5000
74,5000(#)
0,00
0,00
(74,5000)
1
-
1
75
108 (1)
-  (-)
-  (-)
71,5000

74,5000
75,0000
78,5000
13 (1)
112 (1)
8 (1)
67,5000
81,5000
08:45:00 OW20C201700
(OW20C201700)





(472,1000)
-
8

10 (1)
11 (1)
-  (-)
466,5000
458,5500
484,5500
488,5500
10 (1)
11 (1)
-  (-)
272,1000
672,1000
08:45:00 OW20C201800
(OW20C201800)





(378,4000)
-
5

10 (1)
11 (1)
-  (-)
374,5000
364,5000
389,0000
394,5000
10 (1)
11 (1)
-  (-)
178,4000
578,4000
08:45:00 OW20C201900
(OW20C201900)





(289,3000)
-
4

10 (1)
11 (1)
1 (1)
286,4500
275,8000
189,3500
299,0000
305,8000
10 (1)
11 (1)
-  (-)
89,3000
489,3000
08:45:00 OW20C202000
(OW20C202000)





(209,8000)
-
2

10 (1)
11 (1)
-  (-)
206,8500
196,0500
217,8000
225,4500
10 (1)
11 (1)
-  (-)
9,8000
409,8000
08:45:00 OW20C202100
(OW20C202100)





(142,3000)
-
4

10 (1)
11 (1)
-  (-)
139,5000
132,9000
148,6500
152,8000
10 (1)
11 (1)
-  (-)
0,0100
342,3000
08:45:00 OW20C202200
(OW20C202200)





(89,8500)
-
25

10 (1)
11 (1)
-  (-)
86,9500
83,5500
94,1500
96,0500
10 (1)
11 (1)
-  (-)
0,0100
239,8500
08:45:00 OW20C202300
(OW20C202300)





(52,6500)
-
51

10 (1)
11 (1)
-  (-)
49,8100
48,5700
55,0500
55,8500
10 (1)
11 (1)
-  (-)
0,0100
202,6500
08:45:00 OW20C202400
(OW20C202400)





(28,3000)
-
31

11 (1)
10 (1)
-  (-)
26,2800
26,2000
29,7300
30,2200
10 (1)
11 (1)
-  (-)
0,0100
178,3000
08:45:00 OW20C202500
(OW20C202500)





(14,3600)
-
79

11 (1)
10 (1)
-  (-)
12,9900
12,6400
15,6500
15,9900
10 (1)
11 (1)
-  (-)
0,0100
114,3500
08:45:00 OW20C202600
(OW20C202600)





(7,4100)
-
211

11 (1)
10 (1)
2 (1)
5,7700
5,6200
4,0100
8,6200
8,7700
10 (1)
11 (1)
-  (-)
0,0100
107,4000
08:45:00 OW20C202700
(OW20C202700)





(3,0200)
-
235

10 (1)
11 (1)
1 (1)
2,4100
2,2200
2,0000
4,9900
5,2200
5,4200
1 (1)
11 (1)
10 (1)
0,0100
53,0000
08:45:00 OW20C202800
(OW20C202800)





(2,2100)
-
126

10 (1)
5 (1)
11 (1)
0,9800
0,8000
0,5300
3,5300
4,7000
11 (1)
10 (1)
-  (-)
0,0100
27,2100
08:45:00 OW20F201700
(OW20F201700)





(477,2500)
-
3

10 (1)
11 (1)
-  (-)
474,4000
465,9500
495,1000
495,9500
10 (1)
11 (1)
-  (-)
277,2500
677,2500
08:45:00 OW20F201800
(OW20F201800)





(387,3500)
-
2

10 (1)
11 (1)
-  (-)
386,4500
376,1000
403,3500
406,1000
10 (1)
11 (1)
-  (-)
187,3500
587,3500
08:45:00 OW20F201900
(OW20F201900)





(304,3000)
-
12

10 (1)
11 (1)
-  (-)
303,2500
292,5000
317,9000
322,5000
10 (1)
11 (1)
-  (-)
104,3000
504,3000
08:45:00 OW20F202000
(OW20F202000)





(229,1000)
-
11

10 (1)
11 (1)
-  (-)
228,3000
217,4000
241,0500
247,4000
10 (1)
11 (1)
-  (-)
29,1000
429,1000
08:45:00 OW20F202100
(OW20F202100)





(164,9000)
-
16

10 (1)
11 (1)
-  (-)
164,1000
156,3000
174,9000
179,7000
10 (1)
11 (1)
-  (-)
0,0100
364,9000
08:45:00 OW20F202200
(OW20F202200)





(114,6500)
-
21

10 (1)
11 (1)
-  (-)
112,1000
107,5500
120,8500
123,6500
10 (1)
11 (1)
-  (-)
0,0100
314,6500
08:45:00 OW20F202300
(OW20F202300)





(75,9500)
-
45

10 (1)
11 (1)
-  (-)
72,7000
70,3000
79,5500
80,8000
10 (1)
11 (1)
-  (-)
0,0100
225,9500
08:45:00 OW20F202400
(OW20F202400)





(47,3200)
-
30

10 (1)
11 (1)
-  (-)
44,7300
43,7000
49,8100
50,2500
10 (1)
11 (1)
-  (-)
0,0100
197,3000
08:45:00 OW20F202500
(OW20F202500)





(28,0400)
-
24

10 (1)
11 (1)
1 (1)
26,1000
26,0600
23,0000
29,6900
29,9600
10 (1)
11 (1)
-  (-)
0,0100
178,0000
08:45:00 OW20F202600
(OW20F202600)





(16,2900)
-
53

11 (1)
10 (1)
-  (-)
14,9100
14,5400
17,5500
17,9100
10 (1)
11 (1)
-  (-)
0,0100
116,2500
08:45:00 OW20F202700
(OW20F202700)





(9,6300)
-
131

11 (1)
10 (1)
-  (-)
8,3500
7,7200
10,7300
11,3500
10 (1)
11 (1)
-  (-)
0,0100
109,6000
08:45:00 OW20I201700
(OW20I201700)





(440,3500)
-
0

-  (-)
-  (-)
-  (-)




-  (-)
-  (-)
-  (-)
240,3500
640,3500
08:45:00 OW20I201800
(OW20I201800)





(357,1000)
-
0

10 (1)
11 (1)
-  (-)
356,4500
346,8500
374,4500
376,8500
10 (1)
11 (1)
-  (-)
157,1000
557,1000
08:45:00 OW20I201900
(OW20I201900)





(281,1500)
-
0

10 (1)
11 (1)
-  (-)
280,4500
270,3500
296,2500
300,3500
10 (1)
11 (1)
-  (-)
81,1500
481,1500
08:45:00 OW20I202000
(OW20I202000)





(214,2000)
-
0

10 (1)
11 (1)
-  (-)
213,5000
202,6000
227,1500
232,6000
10 (1)
11 (1)
-  (-)
14,2000
414,2000
08:45:00 OW20I202100
(OW20I202100)





(157,4000)
-
1

10 (1)
11 (1)
-  (-)
156,8000
148,8500
168,3000
171,1500
10 (1)
11 (1)
-  (-)
0,0100
357,4000