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 ACP BNPPBSK0722 MBHPE02 CMR EFK EVC0921 FCCCH20 FGPWH20 FPEOZ19 GB11019 GNB0620 I2D INTLADS19117 INTLDAX13136 INTLEUR24380 INTLNDX23135 INTLPKN15966 INTLUSD20602 INTSBCO24190 INTSGLD24174 INTSPGN24711 INTSW2024224 KR10522 LCC1022 MBK1030 MWT OW20F202000 OW20I192725 OW20L192100 OW20U192150 OW20W191700 PCM PHO0821 PGM RWL RCFL2BAYG1 RCFL2PKO RCFL3DB1 RCFL3PEO RCFL4JMT RCFL6CORN RCFS2EAD RCFS3BAS RCFS3OIL2 RCFS4PKO RCFS8SILVE RCGSXS0420 RCRPZU1220 RCTLHEN32 RCTSCOCO07 RCTSSUGA07 SEK TOW VTG WZ0121
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
09:00:00 MWT
(MWTRADE)
3,8000
3,8000
3,8000
3,8000
3,8000(#)
2,15
2,15
(3,7200)
2
-
684
2 599
980 (2)
1 796 (1)
320 (1)
3,7200
3,7000
3,6800
3,8000
3,8200
3,9800
17 430 (2)
1 964 (1)
1 323 (2)
3,3600
4,0800
08:30:00 NNG
(NANOGROUP)





(3,0000)
-
-

500 (1)
600 (1)
1 000 (1)
2,7200
2,6000
2,5000
3,3800
3,8400
3,9800
665 (2)
350 (1)
1 250 (2)
2,7000
3,3000
09:00:00 NET
(NETIA)



4,4500(#)

-1,98
(4,5400)
-
-

8 041 (2)
583 (2)
500 (1)
4,4500
4,4200
4,4100
4,5400
4,5500
4,5800
747 (1)
575 (1)
3 041 (1)
4,0900
4,9900
09:00:00 NEU
(NEUCA)
358,0000
358,0000
358,0000
358,0000
358,0000(#)
-0,28
-0,28
(359,0000)
1
-
3
1 074
52 (2)
50 (1)
6 (1)
356,0000
355,0000
354,0000
358,0000
359,0000
360,0000
19 (1)
11 (1)
5 (1)
324,0000
394,0000
09:00:00 NWG
(NEWAG)
19,0000
19,0000
19,0000
19,0000
19,0000(#)
0,26
0,26
(18,9500)
1
-
2
38
50 (1)
105 (1)
450 (1)
18,4000
18,3000
18,2500
19,0000
19,0500
19,1000
829 (5)
12 (1)
595 (4)
17,1000
20,8000
08:30:00 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
09:00:00 NCT
(NORTHCOAST)





(5,7200)
-
-

12 (1)
360 (2)
568 (3)
5,7000
5,6800
5,6600
5,7200
5,7400
5,7800
150 (2)
10 (1)
50 (1)
5,1600
6,2800
09:00:00 NTU
(NOVATURAS)





(27,4000)
-
-

276 (1)
119 (3)
270 (1)
27,2000
27,0000
25,0000
28,0000
28,4000
29,0000
1 069 (1)
265 (1)
10 (1)
24,8000
30,0000
09:00:00 NVT
(NOVITA)





(39,9000)
-
-

16 (1)
50 (1)
1 106 (2)
38,7000
38,0000
37,4000
40,0000
40,5000
40,9000
1 100 (2)
63 (1)
40 (1)
36,0000
43,8000
09:05:07 CNG
(NOWAGALA)
0,7350
0,7350
0,7350
0,7350
-0,68

(0,7400)
3
-
2 813
2 068
69 865 (4)
204 000 (7)
25 000 (1)
0,7350
0,7300
0,7250
0,7400
0,7450
0,7500
6 952 (1)
305 801 (3)
42 000 (3)
0,6700
0,8100
09:00:00 NTT
(NTTSYSTEM)
2,3000
2,3000
2,3000
2,3000
2,3000(#)
2,22
2,22
(2,2500)
1
-
1
2
1 (1)
515 (1)
688 (1)
2,2100
2,1600
2,1500
2,2900
2,3000
2,3700
500 (1)
4 499 (2)
646 (1)
2,0300
2,4700
09:00:00 NVA0420
(NVA0420)





(99,8000)
-
-

-  (-)
-  (-)
-  (-)




-  (-)
-  (-)
-  (-)
94,8000
104,8000
09:00:00 OAT
(OAT)
10,9000
10,9000
10,9000
10,9000
10,9000(#)
7,92
7,92
(10,1000)
1
-
5
55
1 069 (2)
756 (1)
480 (1)
10,2500
9,9200
9,9000
10,7500
10,9000
10,9500
800 (1)
149 (2)
175 (1)
9,1000
11,1000
09:00:00 ODL
(ODLEWNIE)
3,4000
3,4000
3,4000
3,4000
3,4000(#)
-0,58
-0,58
(3,4200)
2
-
1 146
3 896
250 (1)
4 400 (3)
477 (2)
3,3800
3,3600
3,3200
3,4000
3,4800
3,5000
1 501 (2)
2 000 (3)
3 695 (5)
3,0800
3,7600
09:00:00 OEX
(OEX)





(17,3000)
-
-

270 (1)
472 (1)
97 (1)
16,7000
16,6000
16,5000
17,4000
17,5000
18,0000
761 (3)
100 (1)
67 (1)
15,6000
19,0000
09:04:29 OK0521
(OK0521)
97,4800
97,4800
97,4800
97,4800
-0,16

(97,6400)
1
-
1 800
175 464
50 (1)
259 (2)
-  (-)
97,4100
97,4000
97,7500

220 (1)
-  (-)
-  (-)
92,6400
102,6400
09:00:00 OK0720
(OK0720)





(98,9000)
-
-

220 (1)
-  (-)
-  (-)
98,9500

99,1500

220 (1)
-  (-)
-  (-)
93,9000
103,9000
09:00:00 OLK1123
(OLK1123)





(104,7000)
-
-

-  (-)
-  (-)
-  (-)




-  (-)
-  (-)
-  (-)
99,7000
109,7000
09:07:02 OPF
(OPENFIN)
1,0000
0,9600
1,0000
0,9600
1,0250(#)
-3,81
2,71
(0,9980)
8
-
11 167
10 866
1 889 (1)
1 234 (1)
5 418 (1)
0,9600
0,9300
0,9200
1,0200
1,0250
1,0300
2 500 (1)
3 000 (1)
2 799 (1)
0,9000
1,0950
09:00:00 OPERA3GR
(OPERA3GR)





(306,0000)
-
-

19 (1)
53 (2)
29 (1)
276,3100
276,3000
276,1600
306,0000
355,0000
1 250,0000
50 (1)
50 (1)
5 (1)
275,4000
336,6000
09:00:00 OPN
(OPONEO.PL)
22,9000
22,9000
22,9000
22,9000
22,9000(#)
0,88
0,88
(22,7000)
2
-
101
2 313
27 (1)
96 (3)
400 (2)
22,7000
22,0000
21,8000
22,9000
23,0000
23,6000
225 (2)
353 (2)
60 (1)
20,5000
24,9000
09:00:00 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
09:00:00 OR10623
(OR10623)





(98,7300)
-
-

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


-  (-)
-  (-)
-  (-)
93,7300
103,7300
09:02:42 OPL
(ORANGEPL)
5,9000
5,8850
5,9050
5,9000
5,9000(#)
0,34
0,34
(5,8800)
22
-
15 619
92 158
2 549 (3)
1 808 (2)
12 819 (3)
5,8550
5,8500
5,8450
5,8900
5,8950
5,9000
758 (3)
5 434 (2)
12 803 (3)
5,2950
6,4650
09:00:00 ORB0620
(ORB0620)





(100,8300)
-
-

30 (1)
-  (-)
-  (-)
100,0000

100,8500
101,0000
10 (1)
30 (1)
-  (-)

09:00:00 ORB0721
(ORB0721)





(101,0000)
-
-

30 (1)
-  (-)
-  (-)
100,5000

101,4900
101,5000
101,6500
30 (1)
2 (1)
25 (1)

09:00:00 ORB
(ORBIS)





(102,0000)
-
-

97 (1)
50 (1)
232 (2)
98,2000
98,0000
95,0000
102,5000
103,0000
103,5000
25 (2)
200 (1)
48 (1)
91,8000
112,0000
09:00:00 OPG
(ORCOGROUP)





(1,7000)
-
-

455 (1)
50 000 (1)
444 (1)
1,5300
1,5000
1,4300
1,6800
1,7000
1,7100
1 500 (1)
6 376 (3)
363 (1)
1,5300
1,8700
09:00:00 ORN
(ORIONINV)





(6,4500)
-
-

200 (1)
336 (1)
750 (1)
5,4000
5,0000
4,6000
6,4500
7,0000
8,5000
602 (1)
10 (1)
800 (1)
5,8500
7,0500
09:00:00 OBL
(ORZBIALY)
9,7000
9,7000
9,7000
9,7000
9,7000(#)
-3,00
-3,00
(10,0000)
4
-
40
388
14 (2)
785 (1)
20 (1)
9,7000
9,6600
9,5600
10,1000
10,1500
10,2000
20 (1)
327 (2)
150 (2)
9,0000
11,0000
09:00:00 OTS
(OTLOG)



7,0000(#)

6,06
(6,6000)
-
-

10 (1)
30 (1)
50 (1)
6,0000
4,5000
4,0000
6,4500
6,7000
6,7500
1 163 (1)
1 500 (1)
1 112 (1)
5,9500
7,2500
09:00:00 OTM
(OTMUCHOW)
1,5600
1,5600
1,5600
1,5600
1,5600(#)
4,00
4,00
(1,5000)
1
-
5
8
2 000 (1)
5 105 (1)
4 200 (1)
1,4800
1,4700
1,4500
1,5600
1,5700
1,6000
662 (1)
4 780 (1)
1 162 (1)
1,3500
1,6500
09:00:00 OTS0220
(OTS0220)





(91,0000)
-
-

10 (1)
10 (1)
-  (-)
89,0000
88,0000
92,0000
93,9000
98,4000
10 (1)
1 (1)
5 (1)

07:45:00 OTS1118
(OTS1118)





(72,0000)
-
-

-  (-)
-  (-)
-  (-)




-  (-)
-  (-)
-  (-)

09:00:39 OVO
(OVOSTAR)
75,5000
75,5000
75,5000
75,5000
0,00

(75,5000)
1
-
1
76
101 (1)
12 (1)
80 (1)
75,5000
74,5000
72,0000
78,5000
79,0000
79,5000
18 (1)
95 (1)
41 (1)
68,0000
83,0000
08:45:00 OW20C201700
(OW20C201700)





(508,9500)
-
8

11 (1)
-  (-)
-  (-)
498,9500

528,9500

11 (1)
-  (-)
-  (-)
308,9500
708,9500
08:45:00 OW20C201800
(OW20C201800)





(413,3000)
-
5

11 (1)
-  (-)
-  (-)
404,0500

434,0500

11 (1)
-  (-)
-  (-)
213,3000
613,3000
08:45:00 OW20C201900
(OW20C201900)





(323,1500)
-
1

11 (1)
-  (-)
-  (-)
313,4500

343,4500

11 (1)
-  (-)
-  (-)
123,1500
523,1500
08:45:00 OW20C202000
(OW20C202000)





(239,6000)
-
1

11 (1)
-  (-)
-  (-)
230,0000

260,0000

11 (1)
-  (-)
-  (-)
39,6000
439,6000
08:45:00 OW20C202100
(OW20C202100)





(167,2500)
-
2

11 (1)
-  (-)
-  (-)
160,0500

184,0500

11 (1)
-  (-)
-  (-)
0,0100
367,2500
08:45:00 OW20C202200
(OW20C202200)





(110,6000)
-
25

11 (1)
-  (-)
-  (-)
104,8500

120,5500

11 (1)
-  (-)
-  (-)
0,0100
310,6000
08:45:00 OW20C202300
(OW20C202300)





(68,6000)
-
45

11 (1)
-  (-)
-  (-)
63,7000

73,2500

11 (1)
-  (-)
-  (-)
0,0100
218,6000
08:45:00 OW20C202400
(OW20C202400)





(38,6000)
-
18

11 (1)
-  (-)
-  (-)
36,0000

41,3900

11 (1)
-  (-)
-  (-)
0,0100
188,6000
08:45:00 OW20C202500
(OW20C202500)





(20,4000)
-
71

11 (1)
-  (-)
-  (-)
19,0800

22,0800

11 (1)
-  (-)
-  (-)
0,0100
120,4000
08:45:00 OW20C202600
(OW20C202600)





(10,5100)
-
148

11 (1)
-  (-)
-  (-)
9,0800

12,0800

11 (1)
-  (-)
-  (-)
0,0100
110,5000
08:45:00 OW20C202700
(OW20C202700)





(5,4400)
-
231

11 (1)
-  (-)
-  (-)
3,9500

6,9500

11 (1)
-  (-)
-  (-)
0,0100
105,4000
08:45:00 OW20C202800
(OW20C202800)





(3,0700)
-
127

5 (1)
11 (1)
-  (-)
1,8000
1,4500
4,4500

11 (1)
-  (-)
-  (-)
0,0100
53,0500
08:45:00 OW20F201700
(OW20F201700)





(512,3500)
-
2

11 (1)
-  (-)
-  (-)
503,4500

533,4500

11 (1)
-  (-)
-  (-)
312,3500
712,3500
08:45:00 OW20F201800
(OW20F201800)





(420,9500)
-
1

11 (1)
-  (-)
-  (-)
412,3000

442,3000

11 (1)
-  (-)
-  (-)
220,9500
620,9500
08:45:00 OW20F201900
(OW20F201900)





(334,8500)
-
12

11 (1)
-  (-)
-  (-)
326,5500

356,5500

11 (1)
-  (-)
-  (-)
134,8500
534,8500