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 BNPPBSK0422 BPHFIZBI4 CDL DVL0523 EGS F6MWH20 FENAZ19 FLTBZ19 FPLYZ19 GHE0621 GPW1022 INP INTLBND05595 INTLDOW00380 INTLHSC18861 INTLOPL21584 INTLPKO17541 INTLVOW11163 INTSCDR24810 INTSNAG04085 INTSSLV02345 IPP0620 KRI0322 LPP MCP OEX OW20C202500 OW20K192275 OW20M202300 OW20W191875 OW20X192600 PEO1028 PIA1128 PRF1220 RCBWIGZL0423 RCFL2CORN RCFL2SAP1 RCFL3DPW1 RCFL3PEO RCFL4FACC RCFL5MWIG40 RCFS2ADS1 RCFS2PALL1 RCFS3EAD RCFS3SOY RCFS4WHT1 RCGASOOPEN RCGTECBSK0221 RCROPL1220 RCTLENIMI1 RCTLSILV07 RCTSHEN32 RCTWSX5E1021 SCH1131 SUW VTG WS0428
ostatnie notowanie: 14.11.2019
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
09:00:00 OEX
(OEX)





(17,0000)
-
-

200 (1)
97 (1)
470 (1)
16,6000
16,5000
16,4000
17,2000
17,5000
18,2000
450 (1)
1 025 (2)
200 (1)
15,3000
18,7000
09:00:00 OK0521
(OK0521)





(97,7500)
-
-

10 (1)
20 (1)
220 (1)
97,9100
97,9000
97,8500
98,2500

220 (1)
-  (-)
-  (-)
92,7500
102,7500
09:00:00 OK0720
(OK0720)





(99,5500)
-
-

220 (1)
-  (-)
-  (-)
99,3800

99,5800

220 (1)
-  (-)
-  (-)
94,5500
104,5500
09:00:00 OK0722
(OK0722)





(95,9400)
-
-

220 (1)
1 (1)
-  (-)
96,0000
95,9500
96,4000

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
12:17:47 OPF
(OPENFIN)
1,0500
0,9800
1,0500
0,9800
1,0500(#)
-5,31
1,45
(1,0350)
13
-
5 700
5 851
2 000 (1)
800 (1)
1 594 (2)
0,9840
0,9820
0,9620
1,0000
1,0100
1,0200
1 000 (1)
6 436 (1)
3 000 (1)
0,9320
1,1350
09:00:00 OPERA3GR
(OPERA3GR)





(300,0500)
-
-

59 (2)
28 (1)
7 (1)
300,1400
300,1300
300,1100
305,0000
310,0000
355,0000
12 (1)
50 (1)
50 (1)
270,0500
330,0500
12:03:58 OPN
(OPONEO.PL)
22,4000
22,3000
22,5000
22,5000
0,45

(22,4000)
5
-
186
4 169
100 (1)
505 (3)
226 (3)
22,6000
22,3000
22,2000
22,8000
22,9000
23,0000
302 (1)
927 (3)
244 (2)
20,2000
24,6000
09:00:00 OPM
(OPTEAM)





(8,9000)
-
-

25 (1)
1 300 (1)
500 (1)
8,6500
8,6000
8,5500
8,9000
9,1500
9,2000
849 (1)
110 (1)
67 (1)
8,0500
9,7500
09:00:00 OR10623
(OR10623)





(98,7300)
-
-

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


-  (-)
-  (-)
-  (-)
93,7300
103,7300
13:15:26 OPL
(ORANGEPL)
6,5100
6,4150
6,6300
6,4500
6,5100(#)
-1,38
-0,46
(6,5400)
434
-
335 638
2 181 703
2 974 (3)
3 784 (2)
10 045 (5)
6,4400
6,4350
6,4300
6,4500
6,4550
6,4600
1 236 (1)
984 (1)
2 748 (2)
5,8900
7,1900
09:00:00 ORB0620
(ORB0620)





(100,8300)
-
-

30 (1)
-  (-)
-  (-)
100,0000

101,0000

30 (1)
-  (-)
-  (-)
95,8300
105,8300
09:00:00 ORB0721
(ORB0721)





(101,2000)
-
-

30 (1)
-  (-)
-  (-)
100,5000

101,4900

30 (1)
-  (-)
-  (-)

10:39:12 ORB
(ORBIS)
112,5000
112,5000
117,5000
112,5000
112,5000(#)
-0,88
-0,88
(113,5000)
15
-
306
34 636
120 (1)
48 (2)
86 (2)
113,0000
112,5000
112,0000
115,0000
115,5000
116,0000
71 (2)
31 (1)
65 (2)
102,5000
124,5000
09:00:00 OPG
(ORCOGROUP)





(1,6300)
-
-

980 (2)
749 (1)
-  (-)
1,5000
1,4100
1,5900
1,6000
1,6300
99 (1)
1 500 (1)
1 338 (1)
1,4700
1,7900
09:02:50 ORN
(ORIONINV)
7,2500
7,2500
7,2500
7,2500
0,00

(7,2500)
1
-
8
58
1 387 (2)
200 (1)
436 (2)
6,5000
5,4000
5,0000
6,8000
7,2500
7,3000
1 112 (1)
40 (1)
901 (2)
6,5500
7,9500
13:01:27 OBL
(ORZBIALY)
10,6500
10,6500
11,2000
11,0000
10,6500(#)
3,29
0,00
(10,6500)
60
-
108 338
1 170 288
500 (1)
5 410 (1)
100 (1)
10,9500
10,9000
10,8500
11,1500
11,2000
11,3000
195 (2)
410 (1)
1 797 (3)
9,6000
11,7000
09:15:50 OTS
(OTLOG)
4,7600
4,7600
4,7600
4,7600
4,85

(4,5400)
2
-
105
500
2 000 (2)
5 104 (3)
50 (1)
4,5600
4,5400
4,0000
4,7400
4,7600
5,1500
175 (1)
4 752 (3)
1 465 (1)
4,1000
4,9800
12:56:38 OTM
(OTMUCHOW)
1,4700
1,4500
1,4700
1,4500
1,4700(#)
-1,36
0,00
(1,4700)
4
-
475
697
809 (1)
7 100 (1)
360 (1)
1,4500
1,4100
1,3900
1,5100
1,6100
1,6900
5 000 (1)
954 (1)
1 043 (1)
1,3300
1,6100
10:53:40 OTS0220
(OTS0220)
96,5000
95,0000
96,5000
96,0000
-0,52

(96,5000)
5
-
6
574
1 (1)
1 (1)
1 (1)
95,0300
95,0000
93,5000
96,5000
98,0000
98,4000
1 (1)
9 (1)
3 (1)
91,5000
101,5000
07:45:00 OTS1118
(OTS1118)





(72,0000)
-
-

-  (-)
-  (-)
-  (-)




-  (-)
-  (-)
-  (-)

11:51:53 OVO
(OVOSTAR)
80,0000
80,0000
81,0000
81,0000
1,25

(80,0000)
2
-
54
4 370
100 (1)
100 (1)
50 (1)
79,0000
78,5000
78,0000
82,0000
83,0000
94,0000
843 (3)
33 (1)
2 (1)
72,0000
88,0000
08:45:00 OW20A201750
(OW20A201750)





(491,6000)
-
0

10 (1)
11 (1)
-  (-)
494,4500
485,1000
511,2500
515,1000
10 (1)
11 (1)
-  (-)
291,6000
691,6000
08:45:00 OW20A201800
(OW20A201800)





(441,9000)
-
0

10 (1)
11 (1)
-  (-)
445,8000
435,4500
460,9500
465,4500
10 (1)
11 (1)
-  (-)
241,9000
641,9000
08:45:00 OW20A201850
(OW20A201850)





(392,4500)
-
0

10 (1)
11 (1)
-  (-)
397,3000
386,0500
410,8500
416,0500
10 (1)
11 (1)
-  (-)
192,4500
592,4500
08:45:00 OW20A201900
(OW20A201900)





(343,2500)
-
0

10 (1)
11 (1)
-  (-)
348,4000
337,1500
361,1000
367,1500
10 (1)
11 (1)
-  (-)
143,2500
543,2500
08:45:00 OW20A201950
(OW20A201950)





(294,7500)
-
0

10 (1)
11 (1)
-  (-)
299,9000
289,0500
311,9500
319,0500
10 (1)
11 (1)
-  (-)
94,7500
494,7500
08:45:00 OW20A202000
(OW20A202000)





(247,3500)
-
0

10 (1)
11 (1)
-  (-)
252,5000
242,2500
263,8500
272,2500
10 (1)
11 (1)
-  (-)
47,3500
447,3500
08:45:00 OW20A202050
(OW20A202050)





(201,3500)
-
0

10 (1)
11 (1)
-  (-)
206,8000
197,7000
217,4500
227,3000
10 (1)
11 (1)
-  (-)
1,3500
401,3500
08:45:00 OW20A202100
(OW20A202100)





(158,7500)
-
0

10 (1)
11 (1)
-  (-)
163,8500
158,7000
173,6000
182,5000
10 (1)
11 (1)
-  (-)
0,0100
358,7500
08:45:00 OW20A202150
(OW20A202150)





(119,7500)
-
0

10 (1)
11 (1)
-  (-)
124,7000
120,4500
133,4500
138,5000
10 (1)
11 (1)
-  (-)
0,0100
319,7500
08:45:00 OW20A202200
(OW20A202200)





(85,7000)
-
0

10 (1)
11 (1)
-  (-)
90,2500
88,0000
97,9000
101,1500
10 (1)
11 (1)
-  (-)
0,0100
235,7000
08:45:00 OW20A202250
(OW20A202250)





(59,6000)
-
3

10 (1)
11 (1)
-  (-)
61,2500
59,9500
67,6000
68,9000
10 (1)
11 (1)
-  (-)
0,0100
209,6000
08:45:00 OW20A202300
(OW20A202300)





(39,7600)
-
6

11 (1)
10 (1)
-  (-)
39,3000
38,7600
43,7000
45,1900
10 (1)
11 (1)
-  (-)
0,0100
189,7500
08:45:00 OW20A202350
(OW20A202350)





(23,9000)
-
35

11 (1)
10 (1)
-  (-)
24,3100
22,6600
26,2900
27,9500
10 (1)
11 (1)
-  (-)
0,0100
123,9000
08:45:00 OW20A202400
(OW20A202400)





(13,7400)
-
70

11 (1)
10 (1)
-  (-)
13,2700
12,2500
15,2500
16,2700
17,3400
10 (1)
11 (1)
1 (1)
0,0100
113,7000
08:45:00 OW20A202450
(OW20A202450)





(7,5500)
-
13

11 (1)
10 (1)
-  (-)
6,8500
6,0000
9,0100
9,8500
10 (1)
11 (1)
-  (-)
0,0100
107,5500
08:45:00 OW20A202500
(OW20A202500)





(4,4000)
-
18

11 (1)
2 (1)
10 (1)
3,2800
3,0000
2,6600
5,6700
6,2800
10 (1)
11 (1)
-  (-)
0,0100
54,4000
08:45:00 OW20A202550
(OW20A202550)





(2,6300)
-
1

11 (1)
10 (1)
-  (-)
1,2800
1,1300
4,1400
4,2800
10 (1)
11 (1)
-  (-)
0,0100
52,6000
08:45:00 OW20A202600
(OW20A202600)





(2,0900)
-
0

11 (1)
10 (1)
-  (-)
1,0500
0,4500
3,4600
4,0500
10 (1)
11 (1)
-  (-)
0,0100
27,0900
08:45:00 OW20A202650
(OW20A202650)





(1,6800)
-
0

10 (1)
11 (1)
-  (-)
0,1600
0,0500
3,0500
3,1700
11 (1)
10 (1)
-  (-)
0,0100
26,6800
08:45:00 OW20C201700
(OW20C201700)





(547,2000)
-
8

10 (1)
11 (1)
-  (-)
547,4500
540,9000
567,8000
570,9000
10 (1)
11 (1)
-  (-)
347,2000
747,2000
08:45:00 OW20C201800
(OW20C201800)





(449,5500)
-
4

10 (1)
11 (1)
-  (-)
452,0000
443,5500
468,8000
473,5500
10 (1)
11 (1)
-  (-)
249,5500
649,5500
08:45:00 OW20C201900
(OW20C201900)





(354,5500)
-
4

10 (1)
1 (1)
11 (1)
358,2000
349,5000
348,9500
372,3500
378,9500
10 (1)
11 (1)
-  (-)
154,5500
554,5500
08:45:00 OW20C202000
(OW20C202000)





(264,6000)
-
2

10 (1)
11 (1)
-  (-)
268,3500
259,8500
280,9000
289,8500
10 (1)
11 (1)
-  (-)
64,6000
464,6000
08:45:00 OW20C202100
(OW20C202100)





(183,7000)
-
4

10 (1)
11 (1)
-  (-)
187,4000
181,3500
198,1500
208,5500
10 (1)
11 (1)
-  (-)
0,0100
383,7000
08:45:00 OW20C202200
(OW20C202200)





(118,7500)
-
23

10 (1)
11 (1)
1 (1)
119,3000
115,9500
53,0500
127,0000
128,0500
133,3000
1 (1)
10 (1)
11 (1)
0,0100
318,7500
08:45:00 OW20C202300
(OW20C202300)





(69,8000)
-
53

11 (1)
10 (1)
-  (-)
68,5000
67,6000
74,1000
78,7500
10 (1)
11 (1)
-  (-)
0,0100
219,8000
08:45:00 OW20C202400
(OW20C202400)





(35,8900)
-
71

1 (1)
11 (1)
10 (1)
37,0000
36,2300
33,9000
38,2000
41,6600
10 (1)
11 (1)
-  (-)
0,0100
185,8500