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
08:45:00 OW20F202400
(OW20F202400)





(59,1500)
-
29

10 (1)
11 (1)
-  (-)
56,2000
55,1500
62,0000
63,4000
10 (1)
11 (1)
-  (-)
0,0100
209,1500
08:45:00 OW20F202500
(OW20F202500)





(36,1400)
-
19

10 (1)
11 (1)
-  (-)
33,9800
33,7300
38,1800
38,7800
10 (1)
11 (1)
-  (-)
0,0100
186,1000
08:45:00 OW20F202600
(OW20F202600)





(21,3600)
-
50

11 (1)
10 (1)
-  (-)
20,0500
19,5500
22,5500
23,0500
10 (1)
11 (1)
-  (-)
0,0100
121,3500
08:45:00 OW20F202700
(OW20F202700)





(12,0600)
-
133

11 (1)
10 (1)
-  (-)
11,3600
10,7900
12,0000
13,8000
14,3600
2 (1)
10 (1)
11 (1)
0,0100
112,0500
08:45:00 OW20I191675
(OW20I191675)





(518,2500)
-
0

10 (1)
11 (1)
-  (-)
511,8500
503,5000
527,7500
533,5000
10 (1)
11 (1)
-  (-)
318,2500
718,2500
08:45:00 OW20I191700
(OW20I191700)





(493,2500)
-
1

10 (1)
11 (1)
-  (-)
487,3500
478,5000
502,5000
508,5000
10 (1)
11 (1)
-  (-)
293,2500
693,2500
08:45:00 OW20I191725
(OW20I191725)





(468,2500)
-
0

10 (1)
11 (1)
-  (-)
462,9000
453,5000
477,2500
483,5000
10 (1)
11 (1)
-  (-)
268,2500
668,2500
08:45:00 OW20I191750
(OW20I191750)





(443,2500)
-
0

10 (1)
11 (1)
-  (-)
438,4000
428,5000
452,0000
458,5000
10 (1)
11 (1)
-  (-)
243,2500
643,2500
08:45:00 OW20I191775
(OW20I191775)





(418,2500)
-
0

10 (1)
11 (1)
-  (-)
413,9000
403,5000
426,7500
433,5000
10 (1)
11 (1)
-  (-)
218,2500
618,2500
08:45:00 OW20I191800
(OW20I191800)





(393,2500)
-
6

10 (1)
11 (1)
-  (-)
389,4000
378,5000
401,5000
408,5000
10 (1)
11 (1)
-  (-)
193,2500
593,2500
08:45:00 OW20I191825
(OW20I191825)





(366,9500)
-
0

10 (1)
11 (1)
-  (-)
364,4500
353,5000
376,2500
383,5000
10 (1)
11 (1)
-  (-)
166,9500
566,9500
08:45:00 OW20I191850
(OW20I191850)





(343,2500)
-
0

10 (1)
11 (1)
-  (-)
338,5000
328,5000
351,0000
358,5000
10 (1)
11 (1)
-  (-)
143,2500
543,2500
08:45:00 OW20I191875
(OW20I191875)





(316,9500)
-
0

10 (1)
11 (1)
-  (-)
313,5000
303,5000
325,7500
333,5000
10 (1)
11 (1)
-  (-)
116,9500
516,9500
08:45:00 OW20I191900
(OW20I191900)





(291,9500)
-
3

10 (1)
11 (1)
-  (-)
288,5000
278,5000
300,5000
308,5000
10 (1)
11 (1)
-  (-)
91,9500
491,9500
08:45:00 OW20I191925
(OW20I191925)





(268,2500)
-
0

10 (1)
11 (1)
-  (-)
263,5000
253,5000
275,2500
283,5000
10 (1)
11 (1)
-  (-)
68,2500
468,2500
08:45:00 OW20I191950
(OW20I191950)





(242,6500)
-
1

10 (1)
11 (1)
-  (-)
238,5000
228,5000
250,0000
258,5000
10 (1)
11 (1)
-  (-)
42,6500
442,6500
08:45:00 OW20I191975
(OW20I191975)





(218,2500)
-
0

10 (1)
11 (1)
-  (-)
213,5000
203,5000
224,7500
233,5000
10 (1)
11 (1)
-  (-)
18,2500
418,2500
08:45:00 OW20I192000
(OW20I192000)





(192,0000)
-
14

10 (1)
11 (1)
-  (-)
188,5000
180,0000
199,5000
207,0000
10 (1)
11 (1)
-  (-)
0,0100
392,0000
08:45:00 OW20I192025
(OW20I192025)





(167,2500)
-
1

10 (1)
11 (1)
1 (1)
163,5000
156,7500
156,0000
174,2500
180,2500
10 (1)
11 (1)
-  (-)
0,0100
367,2500
08:45:00 OW20I192050
(OW20I192050)





(141,9500)
-
76

10 (1)
11 (1)
-  (-)
138,5000
133,5000
149,0000
153,5000
10 (1)
11 (1)
-  (-)
0,0100
341,9500
08:45:00 OW20I192075
(OW20I192075)





(117,0000)
-
37

10 (1)
11 (1)
-  (-)
113,5000
110,2500
123,7500
126,7500
10 (1)
11 (1)
-  (-)
0,0100
317,0000
09:13:54 OW20I192100
(OW20I192100)
90,0000
90,0000
90,0000
90,0000
-2,28

(92,1000)
1
236
1
90
10 (1)
11 (1)
2 (1)
88,5000
87,0000
65,0500
94,8500
98,5000
98,8500
1 (1)
10 (1)
2 (1)
0,0100
242,1000
08:45:00 OW20I192125
(OW20I192125)





(67,4500)
-
57

1 (1)
11 (1)
10 (1)
64,0000
63,7000
63,5000
73,2500

21 (2)
-  (-)
-  (-)
0,0100
217,4500
08:45:00 OW20I192150
(OW20I192150)





(43,1100)
-
280

11 (1)
10 (1)
3 (2)
40,4700
38,7300
10,0100
46,5300
48,1000
58,0000
11 (1)
10 (1)
1 (1)
0,0100
193,1000
09:41:27 OW20I192175
(OW20I192175)
19,5000
15,0000
20,0000
17,0000
-19,74

(21,1800)
8
70
19
330
2 (1)
11 (1)
10 (1)
17,2000
17,0000
16,2400
20,0000
24,2500
31,0000
11 (1)
10 (1)
1 (1)
0,0100
121,1500
09:46:38 OW20I192200
(OW20I192200)
4,9800
3,6000
5,5000
4,8500
4,9800(#)
-26,07
-24,09
(6,5600)
15
767
23
100
4 (1)
10 (1)
2 (1)
4,9000
3,4300
3,1000
5,9900
6,0000
6,4300
1 (1)
16 (5)
10 (1)
0,0100
106,5500
09:00:31 OW20I192225
(OW20I192225)
1,9900
1,9000
1,9900
1,9000
-5,94

(2,0200)
2
117
5
10
6 (2)
10 (1)
4 (1)
0,4000
0,3400
0,0300
1,0000
1,9500
1,9800
1 (1)
8 (1)
7 (1)
0,0100
27,0200
08:45:00 OW20I192250
(OW20I192250)





(0,4800)
-
266

3 (1)
21 (2)
-  (-)
0,0200
0,0100
0,2100
3,0000
5,6000
5 (1)
11 (1)
10 (1)
0,0100
25,4800
08:45:00 OW20I192275
(OW20I192275)





(0,1600)
-
97

21 (2)
-  (-)
-  (-)
0,0100

3,0000
3,4000
11 (1)
10 (1)
-  (-)
0,0100
25,1600
08:45:00 OW20I192300
(OW20I192300)





(0,1500)
-
299

21 (2)
-  (-)
-  (-)
0,0100

2,7900
2,8000
3,0000
1 (1)
10 (1)
11 (1)
0,0100
25,1500
08:45:00 OW20I192325
(OW20I192325)





(0,6700)
-
5

21 (2)
-  (-)
-  (-)
0,0100

1,0000
3,0000
3,0100
1 (1)
11 (1)
10 (1)
0,0100
25,6700
08:45:00 OW20I192350
(OW20I192350)





(0,6800)
-
304

21 (2)
-  (-)
-  (-)
0,0100

1,0000
1,5000
3,0000
2 (2)
10 (1)
11 (1)
0,0100
25,6800
08:45:00 OW20I192375
(OW20I192375)





(1,3900)
-
0

21 (2)
-  (-)
-  (-)
0,0100

3,0000
3,0100
11 (1)
10 (1)
-  (-)
0,0100
26,3900
08:45:00 OW20I192400
(OW20I192400)





(0,1000)
-
412

1 (1)
21 (2)
-  (-)
0,0200
0,0100
2,9900
3,0000
3,7000
1 (1)
11 (1)
10 (1)
0,0100
25,1000
08:45:00 OW20I192425
(OW20I192425)





(1,4100)
-
0

21 (2)
-  (-)
-  (-)
0,0100

3,0000
3,0100
11 (1)
10 (1)
-  (-)
0,0100
26,4100
08:45:00 OW20I192450
(OW20I192450)





(0,2300)
-
102

21 (2)
-  (-)
-  (-)
0,0100

2,9900
3,0000
4,1000
6 (2)
11 (1)
10 (1)
0,0100
25,2300
08:45:00 OW20I192475
(OW20I192475)





(1,4200)
-
0

21 (2)
-  (-)
-  (-)
0,0100

3,0000
3,0100
11 (1)
10 (1)
-  (-)
0,0100
26,4200
08:45:00 OW20I192500
(OW20I192500)





(0,2000)
-
593

17 (1)
21 (2)
-  (-)
0,0200
0,0100
0,3500
0,6000
3,0000
5 (2)
1 (1)
11 (1)
0,0100
25,2000
08:45:00 OW20I192525
(OW20I192525)





(1,4300)
-
0

10 (1)
-  (-)
-  (-)
0,0100

3,0100

10 (1)
-  (-)
-  (-)
0,0100
26,4300
08:45:00 OW20I192550
(OW20I192550)





(1,4800)
-
13

10 (1)
-  (-)
-  (-)
0,0100

3,0900
3,1000
1 (1)
10 (1)
-  (-)
0,0100
26,4800
08:45:00 OW20I192575
(OW20I192575)





(1,4400)
-
0

10 (1)
-  (-)
-  (-)
0,0100

3,0000
3,0100
1 (1)
10 (1)
-  (-)
0,0100
26,4400
08:45:00 OW20I192600
(OW20I192600)





(1,3600)
-
74

10 (1)
-  (-)
-  (-)
0,0100

2,8400
2,8500
3,2000
1 (1)
3 (1)
10 (1)
0,0100
26,3600
08:45:00 OW20I192625
(OW20I192625)





(1,4400)
-
0

10 (1)
-  (-)
-  (-)
0,0100

3,0100

10 (1)
-  (-)
-  (-)
0,0100
26,4400
08:45:00 OW20I192650
(OW20I192650)





(1,4500)
-
0

10 (1)
-  (-)
-  (-)
0,0100

3,0100

10 (1)
-  (-)
-  (-)
0,0100
26,4500
08:45:00 OW20I192675
(OW20I192675)





(1,4500)
-
0

10 (1)
-  (-)
-  (-)
0,0100

3,0100

10 (1)
-  (-)
-  (-)
0,0100
26,4500
08:45:00 OW20I192700
(OW20I192700)





(0,2400)
-
82

10 (1)
-  (-)
-  (-)
0,0100

0,4900
0,5000
3,0100
1 (1)
9 (1)
10 (1)
0,0100
25,2400
08:45:00 OW20I192725
(OW20I192725)





(1,4500)
-
0

10 (1)
-  (-)
-  (-)
0,0100

3,0100

10 (1)
-  (-)
-  (-)
0,0100
26,4500
08:45:00 OW20I192750
(OW20I192750)





(1,4500)
-
0

10 (1)
-  (-)
-  (-)
0,0100

3,0100

10 (1)
-  (-)
-  (-)
0,0100
26,4500
08:45:00 OW20I192775
(OW20I192775)





(1,4600)
-
0

10 (1)
-  (-)
-  (-)
0,0100

3,0100

10 (1)
-  (-)
-  (-)
0,0100
26,4600
08:45:00 OW20I192800
(OW20I192800)





(0,2400)
-
132

10 (1)
-  (-)
-  (-)
0,0100

0,4900
0,5000
3,0100
1 (1)
12 (2)
10 (1)
0,0100
25,2400