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 INTLEUR23895 INTLNDX23994 INTLPKN16303 INTLUSD21287 INTSCDR24802 INTSNAG04085 INTSSLV02352 IPOGPARPA KRI0320 LPP MDG OEX OW20I202300 OW20K191800 OW20O202700 OW20V192375 OW20X192400 PEO1027 PKN0420 PMA RCCORNAOPEN RCFL2EON RCFL2SZG RCFL3EUH RCFL3ROS RCFL4OIL2 RCFL6GOLD RCFS2DPW1 RCFS2WHT2 RCFS3LIGH2 RCFS4ESX RCFS5SILVE RCGETNA06222 RCLSOYAOPEN2 RCTHYAOPEN RCTLOIL0015 RCTSCBK3 RCTSSBO3 RON0522 STP UCEXSTOXX1221 WLB
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
08:45:00 OW20I202300
(OW20I202300)





(79,3000)
-
4

10 (1)
11 (1)
9 (2)
76,5000
73,8000
5,0000
84,0500
84,8500
10 (1)
11 (1)
-  (-)
0,0100
229,3000
08:45:00 OW20I202400
(OW20I202400)





(52,7000)
-
20

10 (1)
11 (1)
5 (1)
50,5000
48,9200
1,0000
56,2500

21 (2)
-  (-)
-  (-)
0,0100
202,7000
08:45:00 OW20I202500
(OW20I202500)





(33,9400)
-
24

10 (1)
11 (1)
5 (1)
32,1600
31,8300
1,0000
36,4200
36,6000
10 (1)
11 (1)
-  (-)
0,0100
183,9000
08:45:00 OW20I202600
(OW20I202600)





(21,2800)
-
64

11 (1)
10 (1)
5 (1)
20,0700
19,8800
1,0000
22,9300
23,0800
10 (1)
11 (1)
-  (-)
0,0100
121,2500
08:45:00 OW20J191700
(OW20J191700)





(457,3000)
-
0

10 (1)
-  (-)
-  (-)
452,5500

466,6500

10 (1)
-  (-)
-  (-)
257,3000
657,3000
08:45:00 OW20J191725
(OW20J191725)





(432,8000)
-
0

10 (1)
-  (-)
-  (-)
428,1000

441,4000

10 (1)
-  (-)
-  (-)
232,8000
632,8000
08:45:00 OW20J191750
(OW20J191750)





(407,8500)
-
0

10 (1)
-  (-)
-  (-)
403,6000

416,1500

10 (1)
-  (-)
-  (-)
207,8500
607,8500
08:45:00 OW20J191775
(OW20J191775)





(382,8500)
-
0

10 (1)
-  (-)
-  (-)
379,1000

390,9000

10 (1)
-  (-)
-  (-)
182,8500
582,8500
08:45:00 OW20J191800
(OW20J191800)





(357,9000)
-
0

10 (1)
-  (-)
-  (-)
354,6000

365,6500

10 (1)
-  (-)
-  (-)
157,9000
557,9000
08:45:00 OW20J191825
(OW20J191825)





(332,8500)
-
0

10 (1)
11 (1)
-  (-)
329,9500
319,5500
340,4000
349,5500
10 (1)
11 (1)
-  (-)
132,8500
532,8500
08:45:00 OW20J191850
(OW20J191850)





(307,9000)
-
0

10 (1)
11 (1)
-  (-)
304,9500
294,5500
315,1500
324,5500
10 (1)
11 (1)
-  (-)
107,9000
507,9000
08:45:00 OW20J191875
(OW20J191875)





(282,9000)
-
0

10 (1)
11 (1)
-  (-)
279,9500
269,5500
289,9000
299,5500
10 (1)
11 (1)
-  (-)
82,9000
482,9000
08:45:00 OW20J191900
(OW20J191900)





(256,3000)
-
0

10 (1)
11 (1)
-  (-)
254,9500
244,5500
264,6500
274,5500
10 (1)
11 (1)
-  (-)
56,3000
456,3000
08:45:00 OW20J191925
(OW20J191925)





(232,1000)
-
0

10 (1)
11 (1)
-  (-)
229,9500
219,5500
239,4000
249,5500
10 (1)
11 (1)
-  (-)
32,1000
432,1000
08:45:00 OW20J191950
(OW20J191950)





(206,2500)
-
1

10 (1)
11 (1)
-  (-)
204,9500
194,9500
214,1500
224,1500
10 (1)
11 (1)
-  (-)
6,2500
406,2500
08:45:00 OW20J191975
(OW20J191975)





(182,1000)
-
0

10 (1)
11 (1)
-  (-)
179,9500
171,7000
188,9000
197,4000
10 (1)
11 (1)
-  (-)
0,0100
382,1000
08:45:00 OW20J192000
(OW20J192000)





(156,3500)
-
4

10 (1)
11 (1)
-  (-)
155,0000
148,4000
162,6000
163,6500
170,6500
1 (1)
10 (1)
11 (1)
0,0100
356,3500
08:45:00 OW20J192025
(OW20J192025)





(131,8000)
-
0

10 (1)
11 (1)
-  (-)
130,0000
125,1500
138,4000
143,9000
10 (1)
11 (1)
-  (-)
0,0100
331,8000
08:45:00 OW20J192050
(OW20J192050)





(106,5000)
-
21

10 (1)
11 (1)
-  (-)
105,0000
101,9000
113,1500
117,1500
10 (1)
11 (1)
-  (-)
0,0100
306,5000
08:45:00 OW20J192075
(OW20J192075)





(81,9500)
-
0

10 (1)
11 (1)
-  (-)
80,0500
78,6500
87,9500
90,4000
10 (1)
11 (1)
-  (-)
0,0100
231,9500
08:45:00 OW20J192100
(OW20J192100)





(57,6000)
-
25

1 (1)
21 (2)
1 (1)
57,0000
55,5000
0,0100
63,0000
63,0500
63,8000
3 (1)
10 (1)
11 (1)
0,0100
207,6000
09:43:11 OW20J192125
(OW20J192125)
36,0800
36,0800
36,0800
36,0800
0,95

(35,7400)
2
28
5
180
1 (1)
11 (1)
10 (1)
34,0000
33,8100
32,7900
38,8800
39,5200
11 (1)
10 (1)
-  (-)
0,0100
185,7000
08:45:00 OW20J192150
(OW20J192150)





(19,0900)
-
131

11 (1)
10 (1)
2 (1)
15,6300
15,0800
12,0100
18,6300
19,8800
44,0000
12 (2)
10 (1)
6 (1)
0,0100
119,0500
09:39:30 OW20J192175
(OW20J192175)
5,0000
5,0000
5,3600
5,1200
-20,00

(6,4000)
5
182
37
191
10 (1)
5 (1)
1 (1)
4,9300
3,1900
3,1500
5,8000
5,9000
6,5000
5 (1)
11 (1)
2 (1)
0,0100
106,4000
09:07:19 OW20J192200
(OW20J192200)
2,0000
1,2000
2,0000
1,2000
2,0000(#)
-43,13
-5,21
(2,1100)
3
537
4
6
1 (1)
10 (1)
3 (1)
1,0100
0,9500
0,5200
1,5000
1,8500
2,1500
3 (1)
1 (1)
11 (1)
0,0100
27,1100
08:45:00 OW20J192225
(OW20J192225)





(0,4700)
-
95

10 (1)
14 (3)
-  (-)
0,1100
0,0100
0,9000
0,9900
1,3000
1 (1)
3 (2)
2 (1)
0,0100
25,4700
08:45:00 OW20J192250
(OW20J192250)





(0,4100)
-
505

28 (4)
-  (-)
-  (-)
0,0100

0,8000
0,8700
1,5000
4 (1)
1 (1)
11 (1)
0,0100
25,4100
08:45:00 OW20J192275
(OW20J192275)





(0,4500)
-
20

22 (3)
-  (-)
-  (-)
0,0100

1,2000
1,5000
3,0100
5 (1)
11 (1)
10 (1)
0,0100
25,4500
08:45:00 OW20J192300
(OW20J192300)





(0,2900)
-
333

22 (3)
-  (-)
-  (-)
0,0100

0,6600
1,5000
4,3000
7 (2)
11 (1)
10 (1)
0,0100
25,2900
08:45:00 OW20J192325
(OW20J192325)





(0,6100)
-
0

21 (2)
-  (-)
-  (-)
0,0100

1,5000
3,0100
11 (1)
10 (1)
-  (-)
0,0100
25,6100
08:45:00 OW20J192350
(OW20J192350)





(0,6200)
-
148

22 (3)
-  (-)
-  (-)
0,0100

0,6000
1,5000
3,0100
1 (1)
11 (1)
10 (1)
0,0100
25,6200
08:45:00 OW20J192375
(OW20J192375)





(0,6300)
-
0

21 (2)
-  (-)
-  (-)
0,0100

1,5000
3,0100
11 (1)
10 (1)
-  (-)
0,0100
25,6300
08:45:00 OW20J192400
(OW20J192400)





(0,6400)
-
47

22 (3)
-  (-)
-  (-)
0,0100

1,5000
3,3000
11 (1)
10 (1)
-  (-)
0,0100
25,6400
08:45:00 OW20J192425
(OW20J192425)





(0,6400)
-
0

21 (2)
-  (-)
-  (-)
0,0100

1,5000
3,0100
11 (1)
10 (1)
-  (-)
0,0100
25,6400
08:45:00 OW20J192450
(OW20J192450)





(0,6500)
-
2

21 (2)
-  (-)
-  (-)
0,0100

1,5000
3,0100
11 (1)
10 (1)
-  (-)
0,0100
25,6500
08:45:00 OW20J192475
(OW20J192475)





(1,3400)
-
0

10 (1)
-  (-)
-  (-)
0,0100

3,0100

10 (1)
-  (-)
-  (-)
0,0100
26,3400
08:45:00 OW20J192500
(OW20J192500)





(0,2200)
-
393

12 (2)
-  (-)
-  (-)
0,0100

0,5500
3,0100
3 (2)
10 (1)
-  (-)
0,0100
25,2200
08:45:00 OW20J192525
(OW20J192525)





(1,3600)
-
0

10 (1)
-  (-)
-  (-)
0,0100

3,0100

10 (1)
-  (-)
-  (-)
0,0100
26,3600
08:45:00 OW20J192550
(OW20J192550)





(1,3600)
-
4

10 (1)
-  (-)
-  (-)
0,0100

3,0100

10 (1)
-  (-)
-  (-)
0,0100
26,3600
08:45:00 OW20J192575
(OW20J192575)





(1,3700)
-
0

10 (1)
-  (-)
-  (-)
0,0100

3,0100

10 (1)
-  (-)
-  (-)
0,0100
26,3700
08:45:00 OW20J192600
(OW20J192600)





(1,3800)
-
4

10 (1)
-  (-)
-  (-)
0,0100

3,0100

10 (1)
-  (-)
-  (-)
0,0100
26,3800
08:45:00 OW20J192625
(OW20J192625)





(1,3800)
-
0

10 (1)
-  (-)
-  (-)
0,0100

3,0100

10 (1)
-  (-)
-  (-)
0,0100
26,3800
08:45:00 OW20J192650
(OW20J192650)





(1,3900)
-
0

10 (1)
-  (-)
-  (-)
0,0100

3,0100

10 (1)
-  (-)
-  (-)
0,0100
26,3900
08:45:00 OW20J192675
(OW20J192675)





(1,3900)
-
0

10 (1)
-  (-)
-  (-)
0,0100

3,0100

10 (1)
-  (-)
-  (-)
0,0100
26,3900
08:45:00 OW20J192700
(OW20J192700)





(1,3900)
-
0

10 (1)
-  (-)
-  (-)
0,0100

3,0100

10 (1)
-  (-)
-  (-)
0,0100
26,3900
08:45:00 OW20J192725
(OW20J192725)





(1,4000)
-
0

10 (1)
-  (-)
-  (-)
0,0100

3,0100

10 (1)
-  (-)
-  (-)
0,0100
26,4000
08:45:00 OW20J192750
(OW20J192750)





(1,4000)
-
15

10 (1)
-  (-)
-  (-)
0,0100

3,0000
3,0100
1 (1)
10 (1)
-  (-)
0,0100
26,4000
08:45:00 OW20K191650
(OW20K191650)





(509,0000)
-
0

10 (1)
11 (1)
-  (-)
505,8000
496,5000
522,2000
526,5000
10 (1)
11 (1)
-  (-)
309,0000
709,0000
08:45:00 OW20K191700
(OW20K191700)





(459,0500)
-
0

10 (1)
11 (1)
-  (-)
456,9000
446,6000
471,7000
476,6000
10 (1)
11 (1)
-  (-)
259,0500
659,0500
08:45:00 OW20K191750
(OW20K191750)





(409,1500)
-
0

10 (1)
11 (1)
-  (-)
408,0000
396,7000
421,2000
426,7000
10 (1)
11 (1)
-  (-)
209,1500
609,1500