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
10:46:26 OW20K192275
(OW20K192275)
2,5000
2,0900
2,6400
2,6400
-18,52

(3,2400)
6
421
16
38
10 (1)
1 (1)
5 (1)
1,2600
0,6000
0,5100
2,5500
2,7400
4,2700
2 (1)
11 (1)
10 (1)
0,0100
53,2000
08:45:17 OW20K192300
(OW20K192300)
1,2500
1,0000
1,2500
1,0000
1,2500(#)
-34,21
-17,76
(1,5200)
2
249
22
27
6 (2)
10 (1)
11 (1)
0,2000
0,1300
0,0100
1,0000
1,2000
1,4400
8 (1)
10 (1)
10 (1)
0,0100
26,5200
08:45:00 OW20K192325
(OW20K192325)





(0,8600)
-
59

21 (2)
-  (-)
-  (-)
0,0100

1,5000
3,1000
10,0000
11 (1)
10 (1)
2 (1)
0,0100
25,8600
08:45:00 OW20K192350
(OW20K192350)





(0,5400)
-
80

3 (1)
21 (2)
-  (-)
0,2500
0,0100
0,8900
0,9800
1,5000
3 (1)
1 (1)
11 (1)
0,0100
25,5400
08:45:00 OW20K192375
(OW20K192375)





(0,7500)
-
23

21 (2)
-  (-)
-  (-)
0,0100

1,5000
3,0100
11 (1)
10 (1)
-  (-)
0,0100
25,7500
08:45:00 OW20K192400
(OW20K192400)





(0,3300)
-
67

21 (2)
-  (-)
-  (-)
0,0100

0,2900
0,5900
1,5000
23 (1)
6 (1)
11 (1)
0,0100
25,3300
08:45:00 OW20K192425
(OW20K192425)





(1,3100)
-
0

21 (2)
-  (-)
-  (-)
0,0100

1,5000
3,0100
11 (1)
10 (1)
-  (-)
0,0100
26,3100
08:45:00 OW20K192450
(OW20K192450)





(0,7800)
-
5

21 (2)
-  (-)
-  (-)
0,0100

0,8900
0,9800
1,5000
2 (1)
1 (1)
11 (1)
0,0100
25,7800
08:45:00 OW20K192475
(OW20K192475)





(1,3000)
-
0

21 (2)
-  (-)
-  (-)
0,0100

1,4900
1,5000
3,0100
1 (1)
11 (1)
10 (1)
0,0100
26,3000
08:45:00 OW20K192500
(OW20K192500)





(0,3900)
-
880

21 (2)
-  (-)
-  (-)
0,0100

1,4900
1,5000
3,0100
1 (1)
11 (1)
10 (1)
0,0100
25,3900
08:45:00 OW20K192525
(OW20K192525)





(1,3000)
-
0

21 (2)
-  (-)
-  (-)
0,0100

1,4900
1,5000
3,0100
1 (1)
11 (1)
10 (1)
0,0100
26,3000
08:45:00 OW20K192550
(OW20K192550)





(1,2900)
-
0

21 (2)
-  (-)
-  (-)
0,0100

1,5000
3,0100
11 (1)
10 (1)
-  (-)
0,0100
26,2900
08:45:00 OW20K192575
(OW20K192575)





(1,2900)
-
0

21 (2)
-  (-)
-  (-)
0,0100

1,5000
3,0100
11 (1)
10 (1)
-  (-)
0,0100
26,2900
08:45:00 OW20K192600
(OW20K192600)





(1,2900)
-
0

21 (2)
-  (-)
-  (-)
0,0100

1,5000
3,0100
11 (1)
10 (1)
-  (-)
0,0100
26,2900
08:45:00 OW20K192625
(OW20K192625)





(1,2900)
-
0

21 (2)
-  (-)
-  (-)
0,0100

1,5000
3,0100
11 (1)
10 (1)
-  (-)
0,0100
26,2900
08:45:00 OW20K192650
(OW20K192650)





(1,2900)
-
0

21 (2)
-  (-)
-  (-)
0,0100

1,5000
3,0100
11 (1)
10 (1)
-  (-)
0,0100
26,2900
08:45:00 OW20L191700
(OW20L191700)





(540,3000)
-
1

10 (1)
11 (1)
-  (-)
539,9000
532,6500
557,5500
562,6500
10 (1)
11 (1)
-  (-)
340,3000
740,3000
08:45:00 OW20L191750
(OW20L191750)





(489,4000)
-
0

10 (1)
11 (1)
-  (-)
491,0000
482,7500
507,0500
512,7500
10 (1)
11 (1)
-  (-)
289,4000
689,4000
08:45:00 OW20L191800
(OW20L191800)





(439,3500)
-
2

10 (1)
11 (1)
-  (-)
442,1500
432,8500
456,6000
462,8500
10 (1)
11 (1)
-  (-)
239,3500
639,3500
08:45:00 OW20L191850
(OW20L191850)





(389,3000)
-
0

10 (1)
11 (1)
-  (-)
393,3000
382,9500
406,2000
412,9500
10 (1)
11 (1)
-  (-)
189,3000
589,3000
08:45:00 OW20L191900
(OW20L191900)





(339,6000)
-
3

10 (1)
11 (1)
-  (-)
344,6000
333,2000
355,9000
363,2000
10 (1)
11 (1)
-  (-)
139,6000
539,6000
08:45:00 OW20L191950
(OW20L191950)





(290,6000)
-
0

10 (1)
11 (1)
-  (-)
295,3000
283,7000
305,8500
313,7000
10 (1)
11 (1)
-  (-)
90,6000
490,6000
08:45:00 OW20L192000
(OW20L192000)





(240,9500)
-
214

10 (1)
11 (1)
-  (-)
246,4000
234,8500
256,3500
264,8500
10 (1)
11 (1)
-  (-)
40,9500
440,9500
08:45:00 OW20L192050
(OW20L192050)





(194,0000)
-
0

10 (1)
11 (1)
-  (-)
198,6000
188,2500
207,9500
216,4500
10 (1)
11 (1)
-  (-)
0,0100
394,0000
08:45:00 OW20L192100
(OW20L192100)





(148,6000)
-
632

10 (1)
11 (1)
1 (1)
152,9000
145,2500
53,0500
161,5000
167,0000
10 (1)
11 (1)
-  (-)
0,0100
348,6000
08:45:00 OW20L192150
(OW20L192150)





(106,1500)
-
9

10 (1)
11 (1)
1 (1)
111,0000
106,5500
40,0100
118,6500
122,5000
148,2500
10 (1)
11 (1)
1 (1)
0,0100
306,1500
09:23:34 OW20L192200
(OW20L192200)
79,0000
79,0000
79,0000
79,0000
12,86

(70,0000)
1
763
1
79
10 (1)
11 (1)
1 (1)
74,6000
72,2000
15,0100
81,0500
83,0000
10 (1)
12 (2)
-  (-)
0,0100
220,0000
09:23:15 OW20L192250
(OW20L192250)
49,0000
49,0000
49,9000
49,9000
15,67

(43,1400)
2
671
3
149
10 (1)
11 (1)
3 (1)
44,8900
43,2600
43,0000
49,7400
49,8500
11 (1)
10 (1)
-  (-)
0,0100
193,1000
11:22:39 OW20L192300
(OW20L192300)
25,0000
24,0000
27,0000
26,4100
-10,63

(29,5500)
6
423
10
250
10 (1)
11 (1)
1 (1)
23,7500
23,2900
15,0100
26,7800
27,1500
27,5000
11 (1)
10 (1)
1 (1)
0,0100
179,5500
10:46:16 OW20L192350
(OW20L192350)
11,0000
10,5000
11,1100
10,7000
-12,94

(12,2900)
6
197
19
206
11 (1)
10 (1)
2 (1)
10,9100
10,8500
1,0000
12,0000
13,8600
13,9100
5 (1)
10 (1)
11 (1)
0,0100
112,2500
08:45:00 OW20L192400
(OW20L192400)





(6,3000)
-
151

1 (1)
2 (1)
11 (1)
6,1000
5,0000
4,8400
7,3300
7,8400
10 (1)
11 (1)
-  (-)
0,0100
106,3000
08:45:00 OW20L192450
(OW20L192450)





(3,5300)
-
8

2 (1)
11 (1)
10 (1)
2,0000
1,7300
1,4800
4,4900
4,7300
10 (1)
11 (1)
-  (-)
0,0100
53,5000
11:18:07 OW20L192500
(OW20L192500)
1,5000
1,0000
1,5000
1,1500
-55,25

(2,5700)
4
156
20
25
10 (1)
11 (1)
-  (-)
0,4800
0,2600
3,2600
4,6000
11 (1)
10 (1)
-  (-)
0,0100
52,5500
08:45:00 OW20L192550
(OW20L192550)





(1,4200)
-
0

10 (1)
11 (1)
-  (-)
0,1400
0,0100
2,2600
2,7900
3,1500
11 (1)
3 (1)
10 (1)
0,0100
26,4200
08:45:00 OW20L192600
(OW20L192600)





(1,0000)
-
106

3 (1)
10 (1)
11 (1)
0,4000
0,0400
0,0100
1,5400
1,8300
3,0500
2 (1)
11 (1)
10 (1)
0,0100
26,0000
08:45:00 OW20L192650
(OW20L192650)





(1,3200)
-
0

21 (2)
-  (-)
-  (-)
0,0100

1,6400
3,0200
11 (1)
10 (1)
-  (-)
0,0100
26,3200
08:45:00 OW20L192700
(OW20L192700)





(1,2900)
-
214

1 (1)
21 (2)
-  (-)
0,3000
0,0100
1,0000
1,5600
2,0000
10 (1)
11 (1)
10 (1)
0,0100
26,2900
08:45:00 OW20L192750
(OW20L192750)





(1,2900)
-
0

21 (2)
-  (-)
-  (-)
0,0100

1,5200
3,0100
11 (1)
10 (1)
-  (-)
0,0100
26,2900
08:45:00 OW20L192800
(OW20L192800)





(0,2600)
-
131

21 (2)
-  (-)
-  (-)
0,0100

0,5000
1,0000
1,5100
39 (2)
8 (2)
11 (1)
0,0100
25,2600
08:45:00 OW20M201750
(OW20M201750)





(1,3900)
-
0

10 (1)
11 (1)
-  (-)
0,1200
0,0100
1,6600
3,1300
11 (1)
10 (1)
-  (-)
0,0100
26,3900
08:45:00 OW20M201800
(OW20M201800)





(1,5700)
-
0

10 (1)
11 (1)
-  (-)
0,2700
0,0100
1,8900
3,2800
11 (1)
10 (1)
-  (-)
0,0100
26,5700
08:45:00 OW20M201850
(OW20M201850)





(1,9500)
-
0

10 (1)
11 (1)
-  (-)
0,5900
0,0100
2,3700
3,6000
11 (1)
10 (1)
-  (-)
0,0100
26,9500
08:45:00 OW20M201900
(OW20M201900)





(2,6300)
-
0

10 (1)
4 (1)
11 (1)
1,2300
0,0200
0,0100
2,8300
4,2400
11 (1)
10 (1)
-  (-)
0,0100
52,6000
08:45:00 OW20M201950
(OW20M201950)





(4,0000)
-
4

10 (1)
11 (1)
-  (-)
2,4600
1,2700
4,2700
5,4700
11 (1)
10 (1)
-  (-)
0,0100
54,0000
08:45:00 OW20M202000
(OW20M202000)





(6,4700)
-
40

10 (1)
11 (1)
-  (-)
4,7000
3,9100
6,9100
7,7100
11 (1)
10 (1)
-  (-)
0,0100
106,4500
08:45:00 OW20M202050
(OW20M202050)





(10,3000)
-
320

10 (1)
11 (1)
-  (-)
8,5700
8,4600
11,4600
11,5800
13,0000
11 (1)
10 (1)
1 (1)
0,0100
110,3000
08:45:00 OW20M202100
(OW20M202100)





(17,5900)
-
69

11 (1)
10 (1)
-  (-)
15,8300
15,0200
18,0200
18,8300
19,7500
10 (1)
11 (1)
1 (1)
0,0100
117,5500
09:29:24 OW20M202150
(OW20M202150)
27,4400
27,4400
27,4400
27,4400
-3,52

(28,4400)
1
1
1
27
11 (1)
10 (1)
-  (-)
26,5700
25,1300
28,5400
30,5500
10 (1)
11 (1)
-  (-)
0,0100
178,4000
08:45:00 OW20M202200
(OW20M202200)





(44,2200)
-
0

11 (1)
10 (1)
-  (-)
41,5200
39,8600
44,2800
47,7400
10 (1)
11 (1)
-  (-)
0,0100
194,2000
08:45:00 OW20M202250
(OW20M202250)





(68,0000)
-
30

11 (1)
10 (1)
-  (-)
61,7000
59,9000
65,4000
70,9500
10 (1)
11 (1)
-  (-)
0,0100
218,0000