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 BNPPBNK20622 BPHFIZBI2 CDR1221 DS1029 ERG F6MWG20 FENAM20 FLTBM20 FPLYM20 GHE0322 GPW0122 ING INTLBND00059 INTLDNP24778 INTLHSC12898 INTLNOK02485 INTLPKO15123 INTLUSD24406 INTSCCC25874 INTSHSC20537 INTSPLA25387 INVFIZ KRA0423 LBT MCF1020 NEU OW20A202550 OW20K192000 OW20M201750 OW20U202500 OW20X192050 PCR1223 PHP0725 PND RCBMWIG401121 RCFL2BOSS RCFL2PEO RCFL3COFF RCFL3MSPET RCFL4CECE RCFL5COPP RCFS1COCO RCFS2LIGH2 RCFS3COFF RCFS3PKO RCFS4PZU RCFS6SUGA RCGSX7E0122 RCRCPS1021 RCTLCOFF008 RCTLRDGB RCTSCORN07 RCTSSUGA13 SNK SOL UCEXSTOXX1221 WPL
ostatnie notowanie: 12.11.2019
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
09:27:09 NEU
(NEUCA)
370,0000
369,0000
370,0000
370,0000
370,0000(#)
0,27
0,27
(369,0000)
7
-
42
15 536
59 (4)
6 (2)
17 (1)
369,0000
368,0000
366,0000
370,0000
371,0000
372,0000
11 (2)
55 (4)
60 (2)
333,0000
405,0000
09:00:00 NWG
(NEWAG)
18,1500
18,1500
18,1500
18,1500
18,1500(#)
-1,36
-1,36
(18,4000)
1
-
28
508
20 (1)
484 (2)
100 (1)
18,1500
18,1000
18,0000
18,4000
18,9000
19,0000
62 (2)
579 (3)
1 268 (4)
16,6000
20,2000
08:30:00 NWR
(NEWWORLDR)



0,0100(#)

-50,00
(0,0200)
-
-

1 500 (1)
-  (-)
-  (-)
0,0100

-1,0000
0,0100
0,0190
443 081 (20)
356 643 (7)
500 000 (1)
0,0140
0,0260
09:26:23 NCT
(NORTHCOAST)
9,3800
9,3800
9,3800
9,3800
-0,21

(9,4000)
7
-
27
253
38 (1)
22 (1)
36 (1)
9,2600
9,1800
9,1000
9,3600
9,3800
9,4000
20 (1)
273 (1)
300 (1)
8,4600
10,3000
09:00:00 NTU
(NOVATURAS)





(27,2000)
-
-

34 (1)
278 (1)
10 (1)
27,2000
27,0000
26,0000
28,2000
43,0000
46,0000
266 (1)
17 (1)
120 (1)
24,6000
29,8000
09:12:14 NVT
(NOVITA)
42,4000
42,4000
42,4000
42,4000
-4,29

(44,3000)
1
-
169
7 166
40 (1)
100 (1)
50 (1)
41,3000
41,2000
41,1000
42,8000
44,0000
44,3000
180 (1)
5 (1)
5 (1)
39,9000
48,7000
09:00:00 CNG
(NOWAGALA)
0,7000
0,7000
0,7000
0,7000
0,7000(#)
-1,41
-1,41
(0,7100)
1
-
5 164
3 615
16 520 (3)
11 000 (1)
7 661 (2)
0,7000
0,6900
0,6600
0,7200
0,7250
0,7300
7 000 (1)
15 000 (2)
24 600 (2)
0,6400
0,7800
09:00:00 NTT
(NTTSYSTEM)
2,1500
2,1500
2,1500
2,1500
2,1500(#)
0,00
0,00
(2,1500)
1
-
1
2
2 309 (2)
3 642 (1)
3 508 (1)
2,0900
2,0600
2,0500
2,1500
2,1600
2,2200
384 (1)
3 474 (1)
750 (1)
1,9350
2,3600
09:00:00 NVA0420
(NVA0420)





(100,5000)
-
-

24 (1)
-  (-)
-  (-)
100,0100

100,4900
102,0000
102,2500
60 (1)
80 (1)
16 (1)
95,5000
105,5000
09:03:34 OAT
(OAT)
10,4000
9,9200
10,4000
9,9200
10,4000(#)
-2,75
1,96
(10,2000)
2
-
5
51
132 (1)
82 (1)
220 (1)
9,9200
9,9000
9,8800
10,3500
10,4000
10,4500
1 100 (2)
348 (1)
240 (1)
9,1800
11,2000
09:33:46 ODL
(ODLEWNIE)
3,8000
3,8000
3,8000
3,8000
3,8000(#)
-2,56
-2,56
(3,9000)
7
-
3 298
12 532
2 401 (2)
700 (1)
350 (1)
3,7800
3,7600
3,7400
3,8000
3,9000
3,9200
3 700 (2)
2 950 (1)
1 069 (3)
3,5200
4,2800
09:00:00 OEX
(OEX)





(17,3000)
-
-

325 (2)
700 (2)
97 (1)
17,0000
16,6000
16,5000
17,3000
17,4000
17,5000
500 (1)
432 (1)
1 000 (1)
15,6000
19,0000
09:00:00 OK0521
(OK0521)





(97,7500)
-
-

220 (1)
10 (1)
1 000 (1)
97,8000
95,9000
95,6500
98,2000

220 (1)
-  (-)
-  (-)

09:00:00 OK0720
(OK0720)





(99,2800)
-
-

220 (1)
-  (-)
-  (-)
99,3500

99,5500

220 (1)
-  (-)
-  (-)
94,2800
104,2800
09:00:00 OK0722
(OK0722)





(95,9400)
-
-

1 (1)
220 (1)
-  (-)
95,9500
95,9000
96,3000

220 (1)
-  (-)
-  (-)

09:00:00 OKB0520




(100,5000)
-
-

11 (1)
-  (-)
-  (-)
99,0000



-  (-)
-  (-)
-  (-)
95,5000
105,5000
09:00:00 OLK1123
(OLK1123)





(104,7000)
-
-

-  (-)
-  (-)
-  (-)




-  (-)
-  (-)
-  (-)
99,7000
109,7000
09:12:09 OPF
(OPENFIN)
0,9500
0,9500
1,0100
1,0100
1,0100(#)
2,02
2,02
(0,9900)
2
-
350
339
548 (2)
100 (1)
7 880 (1)
0,9500
0,9420
0,9400
1,0100
1,0150
1,0350
1 700 (2)
1 525 (2)
1 600 (2)
0,8920
1,0850
09:00:00 OPERA3GR
(OPERA3GR)





(300,0100)
-
-

50 (1)
15 (1)
5 (1)
300,0000
290,8100
290,8000
305,0000
310,0000
355,0000
12 (1)
50 (1)
50 (1)
270,0100
330,0100
09:18:06 OPN
(OPONEO.PL)
22,6000
22,6000
22,6000
22,6000
0,00

(22,6000)
4
-
947
21 402
28 (1)
111 (1)
251 (1)
22,6000
22,4000
22,3000
22,7000
22,8000
22,9000
200 (1)
140 (1)
927 (3)
20,4000
24,8000
09:00:00 OPM
(OPTEAM)





(8,7500)
-
-

88 (1)
1 900 (2)
1 000 (1)
8,7500
8,5000
8,4500
8,9000
9,1500
9,2000
860 (1)
110 (1)
67 (1)
7,9000
9,6000
09:00:00 OR10623
(OR10623)





(98,7300)
-
-

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


-  (-)
-  (-)
-  (-)

09:38:00 OPL
(ORANGEPL)
6,3000
6,3000
6,4000
6,3500
6,3000(#)
0,32
-0,47
(6,3300)
72
-
37 803
240 708
1 000 (1)
1 012 (1)
2 714 (2)
6,3500
6,3400
6,3350
6,3600
6,3650
6,3700
1 280 (2)
1 000 (1)
2 947 (5)
5,7000
6,9600
09:00:00 ORB0620
(ORB0620)





(100,8300)
-
-

30 (1)
-  (-)
-  (-)
100,0000

101,0000

30 (1)
-  (-)
-  (-)

09:00:00 ORB0721
(ORB0721)





(101,2000)
-
-

30 (1)
-  (-)
-  (-)
100,5000

101,4900

30 (1)
-  (-)
-  (-)
96,2000
106,2000
09:00:00 ORB
(ORBIS)
121,0000
121,0000
121,0000
121,0000
121,0000(#)
1,26
1,26
(119,5000)
1
-
6
726
5 (1)
46 (2)
31 (1)
119,5000
119,0000
118,5000
121,0000
121,5000
122,0000
18 (1)
60 (2)
170 (3)
108,0000
131,0000
09:02:13 OPG
(ORCOGROUP)
1,5000
1,5000
1,6300
1,6300
1,6300(#)
-0,61
-0,61
(1,6400)
3
-
301
458
260 (1)
764 (2)
500 (1)
1,5200
1,5000
1,4600
1,6300
1,6400
1,6500
1 361 (1)
3 471 (3)
7 511 (3)
1,4800
1,8000
09:05:48 ORN
(ORIONINV)
7,2500
7,2500
7,2500
7,2500
0,00

(7,2500)
1
-
3
22
1 382 (2)
200 (1)
436 (2)
6,5000
5,4000
5,0000
6,8000
7,2500
7,3000
1 112 (1)
50 (1)
901 (2)
6,5500
7,9500
09:26:14 OBL
(ORZBIALY)
10,5000
10,5000
10,5000
10,5000
10,5000(#)
0,00
0,00
(10,5000)
2
-
24 870
261 135
1 234 (1)
3 317 (8)
3 276 (1)
10,5000
10,4500
10,4000
10,6000
10,6500
10,7000
422 (2)
222 (1)
533 (2)
9,4600
11,5500
09:05:28 OTS
(OTLOG)
4,5000
4,5000
4,5000
4,5000
0,00

(4,5000)
1
-
100
450
201 (2)
3 494 (2)
1 753 (1)
4,3200
4,3000
4,2800
4,4800
4,5000
4,8800
1 675 (1)
3 067 (2)
175 (1)
4,0600
4,9400
09:00:00 OTM
(OTMUCHOW)
1,4700
1,4700
1,4700
1,4700
1,4700(#)
0,00
0,00
(1,4700)
1
-
3
4
349 (1)
2 000 (1)
7 100 (1)
1,4600
1,4500
1,4100
1,4700
1,5100
1,6100
1 001 (1)
5 000 (1)
954 (1)
1,3300
1,6100
09:00:00 OTS0220
(OTS0220)





(94,0000)
-
-

1 (1)
-  (-)
-  (-)
91,0000

94,0000
95,5000
96,0000
1 (1)
1 (1)
3 (1)
89,0000
99,0000
07:45:00 OTS1118
(OTS1118)





(72,0000)
-
-

-  (-)
-  (-)
-  (-)




-  (-)
-  (-)
-  (-)

09:14:38 OVO
(OVOSTAR)
78,0000
78,0000
78,0000
78,0000
0,00

(78,0000)
1
-
1
78
104 (1)
518 (3)
-  (-)
75,0000
74,0000
78,0000
78,5000
79,0000
18 (1)
99 (1)
299 (1)
70,5000
85,5000
08:45:00 OW20A201750
(OW20A201750)





(511,4500)
-
0

10 (1)
11 (1)
-  (-)
499,3000
492,0000
516,3500
522,0000
10 (1)
11 (1)
-  (-)
311,4500
711,4500
08:45:00 OW20A201800
(OW20A201800)





(461,8000)
-
0

10 (1)
11 (1)
-  (-)
450,7000
442,3500
466,1000
472,3500
10 (1)
11 (1)
-  (-)
261,8000
661,8000
08:45:00 OW20A201850
(OW20A201850)





(412,3500)
-
0

10 (1)
11 (1)
-  (-)
402,3000
393,0000
416,0500
423,0000
10 (1)
11 (1)
-  (-)
212,3500
612,3500
08:45:00 OW20A201900
(OW20A201900)





(363,0000)
-
0

10 (1)
11 (1)
-  (-)
354,2500
344,1000
366,3500
374,1000
10 (1)
11 (1)
-  (-)
163,0000
563,0000
08:45:00 OW20A201950
(OW20A201950)





(314,9500)
-
0

10 (1)
11 (1)
-  (-)
306,0500
295,9500
317,3000
325,9500
10 (1)
11 (1)
-  (-)
114,9500
514,9500
08:45:00 OW20A202000
(OW20A202000)





(267,2000)
-
0

10 (1)
11 (1)
-  (-)
258,7000
249,1500
269,3000
279,1500
10 (1)
11 (1)
-  (-)
67,2000
467,2000
08:45:00 OW20A202050
(OW20A202050)





(221,9000)
-
0

10 (1)
11 (1)
-  (-)
213,0500
204,2500
222,9500
234,2500
10 (1)
11 (1)
-  (-)
21,9000
421,9000
08:45:00 OW20A202100
(OW20A202100)





(178,3000)
-
0

10 (1)
11 (1)
-  (-)
169,9000
164,8000
179,0500
189,5000
10 (1)
11 (1)
-  (-)
0,0100
378,3000
08:45:00 OW20A202150
(OW20A202150)





(138,5000)
-
0

10 (1)
11 (1)
-  (-)
130,2500
126,1500
138,5000
145,0500
10 (1)
11 (1)
-  (-)
0,0100
338,5000
08:45:00 OW20A202200
(OW20A202200)





(103,1000)
-
0

10 (1)
11 (1)
-  (-)
95,1500
93,1500
102,3500
107,1000
10 (1)
11 (1)
-  (-)
0,0100
303,1000
09:31:35 OW20A202250
(OW20A202250)
65,6500
65,6500
65,6500
65,6500
-12,23

(74,8000)
1
3
1
66
10 (1)
11 (1)
-  (-)
65,5500
64,3500
71,6000
74,0000
10 (1)
11 (1)
-  (-)
0,0100
224,8000
08:45:00 OW20A202300
(OW20A202300)





(50,9500)
-
6

11 (1)
10 (1)
1 (1)
42,8900
42,4200
35,5100
47,2100
49,3200
10 (1)
11 (1)
-  (-)
0,0100
200,9500
08:45:00 OW20A202350
(OW20A202350)





(32,6900)
-
35

11 (1)
10 (1)
-  (-)
27,0100
25,4400
29,0100
31,0600
10 (1)
11 (1)
-  (-)
0,0100
182,6500
08:45:00 OW20A202400
(OW20A202400)





(19,6800)
-
50

11 (1)
10 (1)
-  (-)
15,2800
14,1300
17,1400
18,2800
10 (1)
11 (1)
-  (-)
0,0100
119,6500
09:05:35 OW20A202450
(OW20A202450)
11,5000
11,5000
11,5000
11,5000
1,32

(11,3500)
2
13
4
46
11 (1)
10 (1)
-  (-)
8,1700
7,2000
10,2100
11,1700
10 (1)
11 (1)
-  (-)
0,0100
111,3500
08:45:00 OW20A202500
(OW20A202500)





(6,6000)
-
18

1 (1)
11 (1)
10 (1)
4,2000
4,1200
3,3400
6,3500
7,1200
9,9900
10 (1)
11 (1)
1 (1)
0,0100
106,6000