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 BNPPBKS0822 BPHFIZBI4 CDL DS1029 ERG F6MWH21 FGT FLTSM20 FPXMM20 GHE0822 ATT INS1020 INTLCCC24323 INTLDOW17806 INTLHSC15685 INTLNOK00968 INTLPKO15123 INTLUSJ26138 INTSCDR24810 INTSKGH00711 INTSPZU20131 IPOBENE3E KCH LMCSFIZ MCI1219 CNG OW20B201800 OW20I202600 OW20M201900 OW20R201900 OW20X192475 PCX0620 PHP0921 PRF RCBSX7E0520 RCFL2ESX RCFL3COFF1 RCFL3PKN RCFL4NAG RCFL6GASO RCFS2PZU RCFS3MBK RCFS4PKO RCFS8PALL RCGSXLV1220 RCROPL1220 RCTLGOLD07 RCTSKGH015 SA11131 SKH TRI WAS ZDW1131
ostatnie notowanie: 05.12.2019
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)
0,7400
0,7400
0,7400
0,7400
0,00

(0,7400)
4
-
9 047
6 695
120 106 (4)
40 153 (3)
27 125 (3)
0,7400
0,7350
0,7300
0,7450
0,7500
0,7800
5 000 (1)
88 350 (6)
10 000 (1)
0,6700
0,8100
17:30:00 NTT
(NTTSYSTEM)
2,1300
2,1300
2,1900
2,1900
2,1300(#)
0,46
-2,29
(2,1800)
10
-
496
1 082
2 034 (1)
2 000 (2)
20 000 (1)
2,1800
2,1600
2,1500
2,1900
2,2400
2,2500
1 734 (2)
6 934 (1)
317 (1)
1,9650
2,3900
17:30:00 NVA0420
(NVA0420)





(100,0000)
-
-

-  (-)
-  (-)
-  (-)


100,0000
100,4900
102,0000
34 (1)
60 (1)
80 (1)
96,0000
104,0000
17:30:00 OAT
(OAT)
10,2500
10,1500
10,2500
10,2500
10,2500(#)
-0,49
-0,49
(10,3000)
15
-
2 218
22 613
800 (2)
800 (2)
500 (1)
10,1500
10,1000
10,0500
10,2500
10,3500
10,4000
930 (1)
250 (1)
200 (1)
9,2800
11,3000
17:30:00 ODL
(ODLEWNIE)
3,8000
3,7600
3,8000
3,7600
-1,57

(3,8200)
7
-
2 554
9 655
800 (1)
1 457 (2)
350 (1)
3,7400
3,7200
3,7000
3,7600
3,8200
3,8600
2 (1)
3 121 (1)
1 280 (2)
3,4400
4,2000
17:30:00 OEX
(OEX)





(16,9000)
-
-

418 (1)
500 (1)
299 (1)
16,6000
16,5000
15,9000
17,0000
17,2000
17,4000
340 (1)
500 (1)
100 (1)
15,3000
18,5000
17:30:00 OK0521
(OK0521)





(97,9200)
-
-

10 (1)
104 (3)
20 (1)
97,9600
97,9500
97,7700


-  (-)
-  (-)
-  (-)
92,9200
102,9200
17:30:00 OK0720
(OK0720)
99,4000
99,4000
99,4000
99,4000
-0,05

(99,4500)
1
-
100
9 940
-  (-)
-  (-)
-  (-)




-  (-)
-  (-)
-  (-)
94,4500
104,4500
17:30:00 OK0722
(OK0722)





(96,3500)
-
-

1 (1)
-  (-)
-  (-)
95,9500



-  (-)
-  (-)
-  (-)
92,3500
100,3500
17:30:00 OKB0520




(100,5000)
-
-

11 (1)
-  (-)
-  (-)
99,5000



-  (-)
-  (-)
-  (-)
95,5000
105,5000
17:30:00 OLK1123
(OLK1123)





(104,7000)
-
-

-  (-)
-  (-)
-  (-)




-  (-)
-  (-)
-  (-)
100,7000
108,7000
17:30:00 OPF
(OPENFIN)
0,9640
0,9600
0,9980
0,9600
0,9640(#)
-5,88
-5,49
(1,0200)
7
-
1 901
1 846
820 (1)
3 200 (2)
5 100 (2)
0,9560
0,9540
0,9500
0,9980
1,0000
1,0100
201 (1)
10 440 (4)
1 000 (1)
0,9180
1,1200
17:30:00 OPERA3GR
(OPERA3GR)





(300,0000)
-
-

9 (1)
50 (1)
50 (1)
300,1600
300,0000
290,8000
305,0000
310,0000
355,0000
12 (1)
50 (1)
50 (1)
270,0000
330,0000
17:30:00 OPN
(OPONEO.PL)
22,7000
22,5000
22,8000
22,5000
22,7000(#)
0,90
1,79
(22,3000)
12
-
556
12 631
13 (2)
200 (2)
180 (2)
22,5000
22,3000
22,2000
22,6000
22,7000
22,8000
1 407 (2)
555 (1)
514 (4)
20,1000
24,5000
17:30:00 OPM
(OPTEAM)
9,3500
9,3500
9,3500
9,3500
0,54

(9,3000)
1
-
10
94
750 (2)
860 (1)
1 000 (1)
9,0000
8,9500
8,5000
9,3000
9,3500
9,5000
10 (1)
1 586 (3)
774 (2)
8,4000
10,2000
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)
6,5900
6,5550
7,0500
6,9550
6,9550(#)
6,10
6,10
(6,5550)
2485
-
2 615 308
17 899 645
5 000 (1)
1 476 (1)
3 623 (1)
6,9500
6,9450
6,9400
6,9550
6,9600
6,9650
14 929 (1)
11 491 (2)
2 716 (2)
5,9000
7,2100
17:30:00 ORB0620
(ORB0620)





(100,8300)
-
-

30 (1)
-  (-)
-  (-)
100,0000

101,0000

30 (1)
-  (-)
-  (-)
95,8300
105,8300
17:30:00 ORB0721
(ORB0721)





(101,2000)
-
-

30 (1)
-  (-)
-  (-)
100,5000

101,4900

30 (1)
-  (-)
-  (-)
97,2000
105,2000
17:30:00 ORB
(ORBIS)
115,0000
115,0000
116,0000
116,0000
116,0000(#)
0,43
0,43
(115,5000)
10
-
169
19 556
176 (2)
402 (2)
100 (1)
114,5000
114,0000
112,5000
116,0000
116,5000
117,0000
265 (2)
1 298 (2)
268 (1)
104,0000
127,0000
17:30:00 OPG
(ORCOGROUP)
1,4200
1,4200
1,4200
1,4200
1,4200(#)
0,00
0,00
(1,4200)
1
-
41
58
1 288 (1)
807 (1)
300 (1)
1,4200
1,3700
1,3600
1,5500
1,5700
1,5800
790 (1)
652 (1)
700 (1)
1,2800
1,5600
17:30:00 ORN
(ORIONINV)
7,5000
7,5000
8,0000
7,6000
0,00

(7,6000)
26
-
12 159
95 732
1 072 (1)
20 (1)
200 (1)
7,0000
5,5000
5,4000
7,6000
7,6500
8,0000
1 012 (1)
988 (1)
3 633 (4)
6,8500
8,3500
17:30:00 OBL
(ORZBIALY)
11,2500
11,1500
11,5000
11,5000
-0,43

(11,5500)
16
-
3 414
38 769
94 (1)
3 650 (2)
418 (1)
11,5000
11,3000
11,2000
11,5500
11,6000
11,6500
286 (1)
250 (2)
50 (1)
10,4000
12,7000
17:30:00 OTS
(OTLOG)
5,8000
5,6500
5,8000
5,6500
5,8000(#)
-2,59
0,00
(5,8000)
5
-
226
1 289
2 000 (1)
1 360 (1)
1 350 (1)
5,6000
5,5500
5,4000
5,7500
5,8000
5,8500
175 (1)
1 943 (2)
1 500 (1)
5,2500
6,3500
17:30:00 OTM
(OTMUCHOW)
1,3600
1,3000
1,3600
1,3500
1,3600(#)
-0,74
0,00
(1,3600)
6
-
6 669
9 001
1 270 (1)
5 800 (1)
2 500 (1)
1,3100
1,3000
1,2800
1,4000
1,6800
1,6900
5 360 (1)
954 (1)
1 043 (1)
1,2300
1,4900
17:30:00 OTS0220
(OTS0220)





(97,0000)
-
-

1 (1)
1 (1)
1 (1)
97,0000
96,5000
93,5000
98,0000
98,8000
101,9900
6 (2)
7 (1)
4 (1)
93,0000
101,0000
17:30:00 OTS1118
(OTS1118)





(72,0000)
-
-

-  (-)
-  (-)
-  (-)




-  (-)
-  (-)
-  (-)

17:30:00 OVO
(OVOSTAR)
77,0000
77,0000
80,0000
79,0000
79,0000(#)
2,60
2,60
(77,0000)
51
-
4 140
324 538
150 (1)
99 (1)
211 (2)
79,0000
78,0000
77,5000
79,5000
80,0000
81,0000
186 (2)
198 (1)
93 (1)
69,5000
84,5000
17:30:11 OW20A201700
(OW20A201700)



396,0500(#)

2,63
(385,9000)
-
0

-  (-)
-  (-)
-  (-)




-  (-)
-  (-)
-  (-)
185,9000
585,9000
17:30:11 OW20A201750
(OW20A201750)



346,4000(#)

3,02
(336,2500)
-
0

-  (-)
-  (-)
-  (-)




-  (-)
-  (-)
-  (-)
136,2500
536,2500
17:30:11 OW20A201800
(OW20A201800)



296,8500(#)

3,54
(286,7000)
-
0

-  (-)
-  (-)
-  (-)




-  (-)
-  (-)
-  (-)
86,7000
486,7000
17:30:11 OW20A201850
(OW20A201850)



247,7500(#)

4,23
(237,7000)
-
0

-  (-)
-  (-)
-  (-)




-  (-)
-  (-)
-  (-)
37,7000
437,7000
17:30:11 OW20A201900
(OW20A201900)



199,8500(#)

5,32
(189,7500)
-
0

-  (-)
-  (-)
-  (-)




-  (-)
-  (-)
-  (-)
0,0100
389,7500
17:30:11 OW20A201950
(OW20A201950)



153,8500(#)

6,99
(143,8000)
-
0

-  (-)
-  (-)
-  (-)




-  (-)
-  (-)
-  (-)
0,0100
343,8000
17:30:11 OW20A202000
(OW20A202000)



111,4500(#)

9,69
(101,6000)
-
0

-  (-)
-  (-)
-  (-)




-  (-)
-  (-)
-  (-)
0,0100
301,6000
17:30:11 OW20A202050
(OW20A202050)



74,7000(#)

14,13
(65,4500)
-
3

-  (-)
-  (-)
-  (-)




-  (-)
-  (-)
-  (-)
0,0100
215,4500
17:30:11 OW20A202100
(OW20A202100)
45,8500
45,8500
50,0000
47,1800
46,3300(#)
17,19
15,08
(40,2600)
3
43
3
143
2 (1)
2 (1)
-  (-)
30,1100
30,1000
51,0000

1 (1)
-  (-)
-  (-)
0,0100
190,2500
17:30:11 OW20A202150
(OW20A202150)



28,0300(#)

15,92
(24,1800)
-
19

1 (1)
1 (1)
-  (-)
22,0000
1,0000
112,0000

1 (1)
-  (-)
-  (-)
0,0100
124,1500
17:30:11 OW20A202200
(OW20A202200)
12,0000
12,0000
16,2200
14,0000
14,4900(#)
15,23
19,26
(12,1500)
3
48
3
42
1 (1)
-  (-)
-  (-)
1,0000

40,0000
60,0000
1 (1)
2 (1)
-  (-)
0,0100
112,1500
17:30:11 OW20A202250
(OW20A202250)



7,1600(#)

18,35
(6,0500)
-
43

1 (1)
-  (-)
-  (-)
1,0000



-  (-)
-  (-)
-  (-)
0,0100
106,0500
17:30:11 OW20A202300
(OW20A202300)



3,9200(#)

13,95
(3,4400)
-
40

1 (1)
5 (1)
-  (-)
3,0000
2,0000


-  (-)
-  (-)
-  (-)
0,0100
53,4000
17:30:11 OW20A202350
(OW20A202350)



2,5200(#)

19,43
(2,1100)
-
53

1 (1)
-  (-)
-  (-)
1,7100



-  (-)
-  (-)
-  (-)
0,0100
27,1100
17:30:11 OW20A202400
(OW20A202400)
2,0000
2,0000
2,0000
2,0000
1,2400(#)
40,85
-12,68
(1,4200)
1
161
2
4
5 (1)
-  (-)
-  (-)
0,5000

2,0000

8 (1)
-  (-)
-  (-)
0,0100
26,4200
17:30:11 OW20A202450
(OW20A202450)



1,0500(#)

15,38
(0,9100)
-
11

-  (-)
-  (-)
-  (-)




-  (-)
-  (-)
-  (-)
0,0100
25,9100
17:30:11 OW20A202500
(OW20A202500)



1,1200(#)

20,43
(0,9300)
-
19

4 (1)
2 (1)
-  (-)
0,5000
0,1000


-  (-)
-  (-)
-  (-)
0,0100
25,9300
17:30:11 OW20A202550
(OW20A202550)



0,8400(#)

3,70
(0,8100)
-
1

-  (-)
-  (-)
-  (-)




-  (-)
-  (-)
-  (-)
0,0100
25,8100
17:30:11 OW20A202600
(OW20A202600)



0,8200(#)

3,80
(0,7900)
-
0

-  (-)
-  (-)
-  (-)




-  (-)
-  (-)
-  (-)
0,0100
25,7900
17:30:11 OW20A202650
(OW20A202650)



0,8100(#)

3,85
(0,7800)
-
0

-  (-)
-  (-)
-  (-)




-  (-)
-  (-)
-  (-)
0,0100
25,7800
17:30:11 OW20B201700
(OW20B201700)



398,4500(#)

2,60
(388,3500)
-
0

-  (-)
-  (-)
-  (-)




-  (-)
-  (-)
-  (-)
188,3500
588,3500
17:30:11 OW20B201750
(OW20B201750)



349,3000(#)

2,96
(339,2500)
-
0

-  (-)
-  (-)
-  (-)




-  (-)
-  (-)
-  (-)
139,2500
539,2500