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
11:34:57 OW20C202500
(OW20C202500)
18,1600
17,3800
18,1600
17,3800
3,33

(16,8200)
2
170
5
90
11 (1)
10 (1)
-  (-)
17,2200
15,0600
18,0700
20,2200
10 (1)
11 (1)
-  (-)
0,0100
116,8000
10:01:15 OW20C202600
(OW20C202600)
9,0500
9,0500
9,0500
9,0500
2,14

(8,8600)
1
250
1
9
1 (1)
11 (1)
10 (1)
8,0000
7,1400
6,0000
9,0000
10,1400
58,8000
10 (1)
11 (1)
1 (1)
0,0100
108,8500
08:45:00 OW20C202700
(OW20C202700)





(3,6000)
-
237

1 (1)
11 (1)
10 (1)
2,8500
2,2900
2,1700
5,2900
5,4000
11 (1)
10 (1)
-  (-)
0,0100
53,6000
08:45:00 OW20C202800
(OW20C202800)





(2,0400)
-
157

3 (1)
10 (1)
11 (1)
0,8000
0,7300
0,6800
3,6800
3,7400
11 (1)
10 (1)
-  (-)
0,0100
27,0400
08:45:00 OW20F201700
(OW20F201700)





(551,0500)
-
4

10 (1)
11 (1)
-  (-)
549,1000
542,5500
572,1500
572,5500
10 (1)
11 (1)
-  (-)
351,0500
751,0500
08:45:00 OW20F201800
(OW20F201800)





(456,9500)
-
2

10 (1)
11 (1)
-  (-)
456,9500
448,6000
476,1500
478,6000
10 (1)
11 (1)
-  (-)
256,9500
656,9500
08:45:00 OW20F201900
(OW20F201900)





(365,9000)
-
12

10 (1)
11 (1)
-  (-)
368,7500
359,1000
384,2500
389,1000
10 (1)
11 (1)
-  (-)
165,9000
565,9000
08:45:00 OW20F202000
(OW20F202000)





(282,8000)
-
11

10 (1)
11 (1)
-  (-)
285,1000
276,2000
298,7500
306,2000
10 (1)
11 (1)
-  (-)
82,8000
482,8000
08:45:00 OW20F202100
(OW20F202100)





(208,1500)
-
16

10 (1)
11 (1)
1 (1)
210,3500
202,3500
150,1500
222,1000
232,3500
10 (1)
11 (1)
-  (-)
8,1500
408,1500
08:45:00 OW20F202200
(OW20F202200)





(147,8000)
-
17

10 (1)
11 (1)
-  (-)
146,6500
143,9000
156,4000
165,4500
10 (1)
11 (1)
-  (-)
0,0100
347,8000
08:45:00 OW20F202300
(OW20F202300)





(99,6000)
-
55

10 (1)
4 (1)
11 (1)
95,8500
95,5000
94,6500
103,6000
108,8000
10 (1)
11 (1)
-  (-)
0,0100
249,6000
08:45:00 OW20F202400
(OW20F202400)





(61,6500)
-
44

11 (1)
10 (1)
-  (-)
59,1500
58,6500
64,4500
68,0000
10 (1)
11 (1)
-  (-)
0,0100
211,6500
08:45:00 OW20F202500
(OW20F202500)





(35,9200)
-
33

11 (1)
10 (1)
-  (-)
34,6700
33,5900
37,6700
39,8600
10 (1)
11 (1)
-  (-)
0,0100
185,9000
08:45:00 OW20F202600
(OW20F202600)





(19,7800)
-
77

11 (1)
10 (1)
-  (-)
19,1300
17,9800
20,9900
22,1300
10 (1)
11 (1)
-  (-)
0,0100
119,7500
08:45:00 OW20F202700
(OW20F202700)





(10,7300)
-
138

11 (1)
10 (1)
-  (-)
9,5400
9,0800
12,0900
12,5400
10 (1)
11 (1)
-  (-)
0,0100
110,7000
08:45:00 OW20I201700
(OW20I201700)





(514,3000)
-
0

10 (1)
11 (1)
-  (-)
509,1000
503,6000
533,2000
533,6000
10 (1)
11 (1)
-  (-)
314,3000
714,3000
08:45:00 OW20I201800
(OW20I201800)





(425,3000)
-
0

10 (1)
11 (1)
-  (-)
421,9500
415,1000
441,9500
445,1000
10 (1)
11 (1)
-  (-)
225,3000
625,3000
08:45:00 OW20I201900
(OW20I201900)





(342,0000)
-
0

10 (1)
11 (1)
-  (-)
339,6000
332,2500
356,4500
362,2500
10 (1)
11 (1)
-  (-)
142,0000
542,0000
08:45:00 OW20I202000
(OW20I202000)





(266,4500)
-
0

10 (1)
11 (1)
-  (-)
263,8500
256,9500
278,5500
286,9500
10 (1)
11 (1)
-  (-)
66,4500
466,4500
08:45:00 OW20I202100
(OW20I202100)





(200,4000)
-
3

10 (1)
11 (1)
1 (1)
197,2500
191,4500
174,9500
209,8500
220,1500
10 (1)
11 (1)
-  (-)
0,4000
400,4000
08:45:00 OW20I202200
(OW20I202200)





(144,9000)
-
8

10 (1)
11 (1)
-  (-)
141,1500
139,5000
151,5500
160,4000
10 (1)
11 (1)
-  (-)
0,0100
344,9000
08:45:00 OW20I202300
(OW20I202300)





(100,0500)
-
6

11 (1)
10 (1)
-  (-)
97,7000
96,7500
105,1000
112,3500
10 (1)
11 (1)
-  (-)
0,0100
300,0500
08:45:00 OW20I202400
(OW20I202400)





(66,2500)
-
33

11 (1)
10 (1)
-  (-)
65,8000
63,3000
69,7000
75,6500
10 (1)
11 (1)
-  (-)
0,0100
216,2500
08:45:00 OW20I202500
(OW20I202500)





(42,2000)
-
25

11 (1)
10 (1)
-  (-)
42,8500
39,7500
44,4500
49,2700
10 (1)
11 (1)
-  (-)
0,0100
192,2000
08:45:00 OW20I202600
(OW20I202600)





(25,6500)
-
95

11 (1)
10 (1)
-  (-)
26,4000
23,8300
27,1400
30,3500
10 (1)
11 (1)
-  (-)
0,0100
175,6500
08:45:00 OW20K191650
(OW20K191650)





(586,4000)
-
0

10 (1)
11 (1)
-  (-)
585,8000
580,1000
604,0000
610,1000
10 (1)
11 (1)
-  (-)
386,4000
786,4000
08:45:00 OW20K191675
(OW20K191675)





(561,9000)
-
0

10 (1)
11 (1)
-  (-)
561,3000
555,1500
578,7500
585,1500
10 (1)
11 (1)
-  (-)
361,9000
761,9000
08:45:00 OW20K191700
(OW20K191700)





(536,4000)
-
0

10 (1)
11 (1)
-  (-)
536,8000
530,1500
553,5000
560,1500
10 (1)
11 (1)
-  (-)
336,4000
736,4000
08:45:00 OW20K191725
(OW20K191725)





(511,9000)
-
0

10 (1)
11 (1)
-  (-)
512,3500
505,1500
528,2500
535,1500
10 (1)
11 (1)
-  (-)
311,9000
711,9000
08:45:00 OW20K191750
(OW20K191750)





(486,9000)
-
0

10 (1)
11 (1)
-  (-)
487,8500
480,1500
503,0000
510,1500
10 (1)
11 (1)
-  (-)
286,9000
686,9000
08:45:00 OW20K191775
(OW20K191775)





(461,9000)
-
0

10 (1)
11 (1)
-  (-)
463,3500
455,1500
477,7500
485,1500
10 (1)
11 (1)
-  (-)
261,9000
661,9000
08:45:00 OW20K191800
(OW20K191800)





(436,4000)
-
0

10 (1)
11 (1)
-  (-)
438,8500
430,1500
452,5000
460,1500
10 (1)
11 (1)
-  (-)
236,4000
636,4000
08:45:00 OW20K191825
(OW20K191825)





(411,9000)
-
0

10 (1)
11 (1)
-  (-)
414,3500
405,1500
427,2500
435,1500
10 (1)
11 (1)
-  (-)
211,9000
611,9000
08:45:00 OW20K191850
(OW20K191850)





(386,9000)
-
0

10 (1)
11 (1)
-  (-)
389,9000
380,1500
402,0000
410,1500
10 (1)
11 (1)
-  (-)
186,9000
586,9000
08:45:00 OW20K191875
(OW20K191875)





(361,9000)
-
0

10 (1)
11 (1)
-  (-)
365,4000
355,1500
376,7500
385,1500
10 (1)
11 (1)
-  (-)
161,9000
561,9000
08:45:00 OW20K191900
(OW20K191900)





(336,4000)
-
2

10 (1)
11 (1)
-  (-)
340,9000
330,1500
351,5000
360,1500
10 (1)
11 (1)
-  (-)
136,4000
536,4000
08:45:00 OW20K191925
(OW20K191925)





(311,9000)
-
0

10 (1)
11 (1)
-  (-)
315,9500
305,1500
326,2500
335,1500
10 (1)
11 (1)
-  (-)
111,9000
511,9000
08:45:00 OW20K191950
(OW20K191950)





(286,9000)
-
1

10 (1)
11 (1)
-  (-)
290,9500
280,1500
301,0000
310,1500
10 (1)
11 (1)
-  (-)
86,9000
486,9000
08:45:00 OW20K191975
(OW20K191975)





(261,9000)
-
0

10 (1)
11 (1)
-  (-)
265,9500
255,1500
275,7500
285,1500
10 (1)
11 (1)
-  (-)
61,9000
461,9000
08:45:00 OW20K192000
(OW20K192000)





(236,4000)
-
1

10 (1)
11 (1)
-  (-)
240,9500
230,1500
250,5000
260,1500
10 (1)
11 (1)
-  (-)
36,4000
436,4000
08:45:00 OW20K192025
(OW20K192025)





(211,4000)
-
0

10 (1)
11 (1)
-  (-)
215,9500
205,1500
225,2500
235,1500
10 (1)
11 (1)
-  (-)
11,4000
411,4000
08:45:00 OW20K192050
(OW20K192050)





(186,4000)
-
1

10 (1)
11 (1)
-  (-)
190,9500
181,5500
200,0000
208,7500
10 (1)
11 (1)
-  (-)
0,0100
386,4000
08:45:00 OW20K192075
(OW20K192075)





(161,4000)
-
0

10 (1)
11 (1)
-  (-)
166,0000
158,3000
174,7500
182,0000
10 (1)
11 (1)
-  (-)
0,0100
361,4000
08:45:00 OW20K192100
(OW20K192100)





(136,1500)
-
5

10 (1)
11 (1)
-  (-)
141,0000
135,0000
149,5000
155,2500
199,0000
10 (1)
11 (1)
1 (1)
0,0100
336,1500
08:45:00 OW20K192125
(OW20K192125)





(111,0500)
-
0

10 (1)
11 (1)
-  (-)
116,0000
111,7500
124,2500
128,5000
10 (1)
11 (1)
-  (-)
0,0100
311,0500
08:45:00 OW20K192150
(OW20K192150)





(86,4500)
-
30

10 (1)
11 (1)
1 (1)
91,0000
88,5000
24,0100
99,0500
101,7500
10 (1)
11 (1)
-  (-)
0,0100
236,4500
08:45:00 OW20K192175
(OW20K192175)





(61,6000)
-
4

10 (1)
11 (1)
-  (-)
66,2000
65,3000
73,9000
75,0500
10 (1)
11 (1)
-  (-)
0,0100
211,6000
08:45:00 OW20K192200
(OW20K192200)





(37,8600)
-
55

11 (1)
10 (1)
1 (1)
42,2700
42,0000
26,2000
48,6100
49,2500
11 (1)
10 (1)
-  (-)
0,0100
187,8500
11:22:39 OW20K192225
(OW20K192225)
16,0000
16,0000
23,0000
23,0000
16,0000(#)
11,54
-22,41
(20,6200)
4
77
5
101
11 (1)
10 (1)
2 (1)
21,2700
20,5700
12,7100
24,4600
26,6100
33,0000
11 (1)
10 (1)
2 (1)
0,0100
120,6000
12:14:48 OW20K192250
(OW20K192250)
9,5000
7,2500
9,5000
7,2500
-25,79

(9,7700)
12
313
26
217
1 (1)
1 (1)
10 (1)
7,0200
7,0000
6,8400
7,2500
8,8800
9,8500
5 (1)
11 (1)
10 (1)
0,0100
109,7500