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 INTLEUR22996 INTLNDX23135 INTLPKN15966 INTLUSD21279 INTSCDR24794 INTSLTS23697 INTSSLV02345 IPOBENE3K KZS LTS MTL ODL OW20I202200 OW20K191750 OW20O202600 OW20V192350 OW20X192350 PEO0631 PK10622 PRI0521 RCCORAOPEN RCFL2ENIMI RCFL2SUGA3 RCFL3EON RCFL3RDX2 RCFL4OIL RCFL6GASO RCFS2DBK RCFS2WHT RCFS3LIGH RCFS4ENIMI RCFS5SBO RCGETNA0622 RCLOILAOPEN RCSWRAOPEN RCTLMRC3 RCTSCBK1 RCTSSBO1 RON0220 STA1219 UCEXRDXEUR1222 WLT
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 OW20K191750
(OW20K191750)





(409,1500)
-
0

10 (1)
11 (1)
-  (-)
409,0000
397,7000
422,2500
427,7000
10 (1)
11 (1)
-  (-)
209,1500
609,1500
08:45:00 OW20K191800
(OW20K191800)





(359,3500)
-
0

10 (1)
11 (1)
-  (-)
360,1000
347,8500
371,8000
377,8500
10 (1)
11 (1)
-  (-)
159,3500
559,3500
08:45:00 OW20K191850
(OW20K191850)





(309,7000)
-
0

10 (1)
11 (1)
-  (-)
310,8000
298,2000
321,4500
328,2000
10 (1)
11 (1)
-  (-)
109,7000
509,7000
08:45:00 OW20K191900
(OW20K191900)





(260,4000)
-
2

10 (1)
11 (1)
-  (-)
261,3500
248,9000
271,4500
278,9000
10 (1)
11 (1)
-  (-)
60,4000
460,4000
08:45:00 OW20K191950
(OW20K191950)





(211,9000)
-
1

10 (1)
11 (1)
-  (-)
212,7000
200,4500
222,2000
230,4500
10 (1)
11 (1)
-  (-)
11,9000
411,9000
08:45:00 OW20K192000
(OW20K192000)





(165,3000)
-
1

10 (1)
11 (1)
-  (-)
165,6500
156,9500
174,5000
180,4500
10 (1)
11 (1)
-  (-)
0,0100
365,3000
08:45:00 OW20K192050
(OW20K192050)





(121,7500)
-
0

10 (1)
11 (1)
-  (-)
121,7500
116,4000
129,8000
133,8500
10 (1)
11 (1)
-  (-)
0,0100
321,7500
08:45:00 OW20K192100
(OW20K192100)





(83,5000)
-
4

10 (1)
11 (1)
-  (-)
82,9500
80,7000
89,0000
89,9000
92,7500
1 (1)
10 (1)
11 (1)
0,0100
233,5000
08:45:00 OW20K192150
(OW20K192150)





(52,7500)
-
25

11 (1)
10 (1)
-  (-)
51,5500
51,3000
56,9000
59,2500
10 (1)
11 (1)
-  (-)
0,0100
202,7500
08:45:00 OW20K192200
(OW20K192200)





(31,0100)
-
38

11 (1)
10 (1)
-  (-)
30,1000
28,1000
32,1400
34,6100
10 (1)
11 (1)
-  (-)
0,0100
181,0000
09:19:30 OW20K192250
(OW20K192250)
15,1700
15,0000
15,1700
15,0000
-6,25

(16,0000)
2
145
6
91
11 (1)
10 (1)
-  (-)
15,6700
13,2400
16,0000
16,2400
16,5000
1 (1)
10 (1)
4 (1)
0,0100
116,0000
08:45:00 OW20K192300
(OW20K192300)





(7,3700)
-
78

11 (1)
10 (1)
-  (-)
6,7900
5,1900
8,2000
9,7900
10 (1)
11 (1)
-  (-)
0,0100
107,3500
08:45:00 OW20K192350
(OW20K192350)





(3,3800)
-
35

11 (1)
10 (1)
-  (-)
2,1700
1,6700
4,6800
5,1700
10 (1)
11 (1)
-  (-)
0,0100
53,3500
08:45:00 OW20K192400
(OW20K192400)





(1,6700)
-
9

1 (1)
10 (1)
11 (1)
0,8100
0,5100
0,0100
3,0000
3,5200
11 (1)
10 (1)
-  (-)
0,0100
26,6700
08:45:00 OW20K192450
(OW20K192450)





(1,0300)
-
5

10 (1)
11 (1)
-  (-)
0,1400
0,0100
2,0700
3,1500
11 (1)
10 (1)
-  (-)
0,0100
26,0300
08:45:00 OW20K192500
(OW20K192500)





(0,7900)
-
0

10 (1)
11 (1)
-  (-)
0,0400
0,0100
1,7100
3,0400
11 (1)
10 (1)
-  (-)
0,0100
25,7900
08:45:00 OW20K192550
(OW20K192550)





(0,7200)
-
0

21 (2)
-  (-)
-  (-)
0,0100

1,5700
3,0200
11 (1)
10 (1)
-  (-)
0,0100
25,7200
08:45:00 OW20K192600
(OW20K192600)





(0,6900)
-
0

21 (2)
-  (-)
-  (-)
0,0100

1,5200
3,0100
11 (1)
10 (1)
-  (-)
0,0100
25,6900
08:45:00 OW20L191700
(OW20L191700)





(461,8500)
-
1

10 (1)
11 (1)
-  (-)
459,3500
450,4000
475,0000
480,4000
10 (1)
11 (1)
-  (-)
261,8500
661,8500
08:45:00 OW20L191750
(OW20L191750)





(412,3000)
-
0

10 (1)
11 (1)
-  (-)
410,8500
400,8500
424,8500
430,8500
10 (1)
11 (1)
-  (-)
212,3000
612,3000
08:45:00 OW20L191800
(OW20L191800)





(363,5000)
-
2

10 (1)
11 (1)
-  (-)
362,6500
351,6000
375,0000
381,6000
10 (1)
11 (1)
-  (-)
163,5000
563,5000
08:45:00 OW20L191850
(OW20L191850)





(314,8500)
-
0

10 (1)
11 (1)
-  (-)
314,5500
303,0000
325,8500
333,0000
10 (1)
11 (1)
-  (-)
114,8500
514,8500
08:45:00 OW20L191900
(OW20L191900)





(267,4500)
-
3

10 (1)
11 (1)
-  (-)
267,0500
255,4500
277,7000
285,4500
10 (1)
11 (1)
-  (-)
67,4500
467,4500
08:45:00 OW20L191950
(OW20L191950)





(222,1500)
-
0

10 (1)
11 (1)
-  (-)
221,2500
209,6000
231,2500
239,6000
10 (1)
11 (1)
-  (-)
22,1500
422,1500
08:45:00 OW20L192000
(OW20L192000)





(178,0000)
-
214

10 (1)
11 (1)
-  (-)
178,0000
168,6500
187,3000
193,9000
10 (1)
11 (1)
-  (-)
0,0100
378,0000
08:45:00 OW20L192050
(OW20L192050)





(138,5500)
-
0

10 (1)
11 (1)
-  (-)
138,3500
131,7000
146,7500
151,4000
10 (1)
11 (1)
-  (-)
0,0100
338,5500
08:45:00 OW20L192100
(OW20L192100)





(103,8500)
-
1214

10 (1)
11 (1)
1 (1)
103,2000
98,9000
53,0500
110,6500
113,7000
141,5000
10 (1)
11 (1)
2 (1)
0,0100
303,8500
08:45:00 OW20L192150
(OW20L192150)





(74,8500)
-
6

10 (1)
11 (1)
1 (1)
73,4500
71,1000
25,0100
79,8000
81,7500
10 (1)
11 (1)
-  (-)
0,0100
224,8500
08:45:00 OW20L192200
(OW20L192200)





(50,5000)
-
634

10 (1)
11 (1)
10 (1)
49,6800
48,7400
40,0000
54,8500
56,0500
10 (1)
11 (1)
-  (-)
0,0100
200,5000
08:45:00 OW20L192250
(OW20L192250)





(33,3600)
-
26

21 (2)
-  (-)
-  (-)
31,7500

35,7100
36,5100
10 (1)
11 (1)
-  (-)
0,0100
183,3500
08:45:00 OW20L192300
(OW20L192300)





(20,6100)
-
345

11 (1)
10 (1)
-  (-)
19,7000
19,1900
22,1900
22,2000
22,7000
10 (1)
10 (1)
11 (1)
0,0100
120,6000
08:45:00 OW20L192350
(OW20L192350)





(12,3600)
-
100

11 (1)
10 (1)
-  (-)
11,1500
10,9000
13,9100
14,1500
10 (1)
11 (1)
-  (-)
0,0100
112,3500
08:45:00 OW20L192400
(OW20L192400)





(6,1300)
-
115

11 (1)
10 (1)
2 (1)
5,8700
5,8600
5,0000
8,8600
8,8700
10 (1)
11 (1)
-  (-)
0,0100
106,1000
08:45:00 OW20L192450
(OW20L192450)





(4,2500)
-
2

10 (1)
11 (1)
5 (1)
2,9900
2,7800
0,1000
5,7800
5,9900
11 (1)
13 (2)
-  (-)
0,0100
54,2500
08:45:00 OW20L192500
(OW20L192500)





(2,5400)
-
125

10 (1)
2 (1)
11 (1)
1,4800
1,2000
1,0100
4,0100
4,6000
4,9900
11 (1)
10 (1)
3 (1)
0,0100
52,5000
08:45:00 OW20L192550
(OW20L192550)





(1,7100)
-
0

10 (1)
11 (1)
-  (-)
0,7000
0,0100
2,9900
3,7100
11 (1)
10 (1)
-  (-)
0,0100
26,7100
08:45:00 OW20L192600
(OW20L192600)





(1,0600)
-
109

10 (1)
6 (1)
11 (1)
0,3200
0,3000
0,0100
1,9800
2,4000
2,5000
4 (1)
11 (1)
5 (1)
0,0100
26,0600
08:45:00 OW20L192650
(OW20L192650)





(1,0200)
-
0

10 (1)
11 (1)
-  (-)
0,1400
0,0100
2,0500
3,1500
11 (1)
10 (1)
-  (-)
0,0100
26,0200
08:45:00 OW20L192700
(OW20L192700)





(0,9000)
-
214

1 (1)
10 (1)
11 (1)
0,3000
0,0600
0,0100
1,0000
1,8400
2,0000
20 (2)
11 (1)
10 (1)
0,0100
25,9000
08:45:00 OW20L192750
(OW20L192750)





(0,8100)
-
0

10 (1)
11 (1)
-  (-)
0,0300
0,0100
1,7100
3,0400
11 (1)
10 (1)
-  (-)
0,0100
25,8100
08:45:00 OW20L192800
(OW20L192800)





(0,1900)
-
131

21 (2)
-  (-)
-  (-)
0,0100

0,4000
0,5000
1,0000
1 (1)
39 (2)
8 (2)
0,0100
25,1900
08:45:00 OW20O201700
(OW20O201700)





(4,5400)
-
71

3 (1)
10 (1)
11 (1)
3,3300
3,0900
2,3100
5,3100
6,1000
11 (1)
10 (1)
-  (-)
0,0100
54,5000
08:45:00 OW20O201800
(OW20O201800)





(10,1400)
-
99

1 (1)
10 (1)
11 (1)
8,8800
7,9500
7,4900
10,4900
10,9600
11 (1)
10 (1)
-  (-)
0,0100
110,1000
08:45:00 OW20O201900
(OW20O201900)





(20,3000)
-
63

10 (1)
11 (1)
-  (-)
18,1000
17,9100
20,9100
21,1100
11 (1)
10 (1)
-  (-)
0,0100
120,3000
08:45:00 OW20O202000
(OW20O202000)





(40,0900)
-
1505

10 (1)
11 (1)
-  (-)
36,7900
35,6700
41,0200

21 (2)
-  (-)
-  (-)
0,0100
190,0500
08:45:00 OW20O202100
(OW20O202100)





(71,9000)
-
1506

10 (1)
11 (1)
-  (-)
67,4000
64,5500
73,4000
74,2000
10 (1)
11 (1)
-  (-)
0,0100
221,9000
08:45:00 OW20O202200
(OW20O202200)





(118,7500)
-
33

10 (1)
11 (1)
-  (-)
112,6500
107,1000
120,5000
123,1500
10 (1)
11 (1)
-  (-)
0,0100
318,7500
08:45:00 OW20O202300
(OW20O202300)





(180,8500)
-
365

10 (1)
11 (1)
-  (-)
173,2500
164,0500
182,9500
188,6500
10 (1)
11 (1)
-  (-)
0,0100
380,8500
08:45:00 OW20O202400
(OW20O202400)





(255,7500)
-
10

10 (1)
11 (1)
-  (-)
247,7000
236,3000
259,1000
266,3000
10 (1)
11 (1)
-  (-)
55,7500
455,7500
08:45:00 OW20O202500
(OW20O202500)





(341,1000)
-
3

10 (1)
11 (1)
-  (-)
332,5000
321,5500
345,5500
351,5500
10 (1)
11 (1)
-  (-)
141,1000
541,1000