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
08:45:00 OW20M202300
(OW20M202300)





(98,0000)
-
200

11 (1)
10 (1)
-  (-)
87,1500
85,8000
92,4000
100,2000
10 (1)
11 (1)
-  (-)
0,0100
248,0000
08:45:00 OW20M202350
(OW20M202350)





(132,0000)
-
0

10 (1)
11 (1)
-  (-)
118,6500
118,2500
126,2500
135,9500
10 (1)
11 (1)
-  (-)
0,0100
332,0000
08:45:00 OW20M202400
(OW20M202400)





(171,7000)
-
0

10 (1)
11 (1)
-  (-)
157,3000
156,5500
165,9000
180,0000
10 (1)
11 (1)
-  (-)
0,0100
371,7000
08:45:00 OW20M202450
(OW20M202450)





(215,4000)
-
0

10 (1)
11 (1)
-  (-)
200,3000
195,6000
209,7500
224,9000
10 (1)
11 (1)
-  (-)
15,4000
415,4000
08:45:00 OW20M202500
(OW20M202500)





(262,1000)
-
0

10 (1)
11 (1)
-  (-)
246,4500
240,2000
256,6000
270,2000
10 (1)
11 (1)
-  (-)
62,1000
462,1000
08:45:00 OW20M202550
(OW20M202550)





(310,2000)
-
0

10 (1)
11 (1)
-  (-)
294,5000
287,1000
305,4000
317,1000
10 (1)
11 (1)
-  (-)
110,2000
510,2000
08:45:00 OW20M202600
(OW20M202600)





(359,5000)
-
0

10 (1)
11 (1)
-  (-)
343,4000
335,2500
355,1000
365,2500
10 (1)
11 (1)
-  (-)
159,5000
559,5000
08:45:00 OW20M202650
(OW20M202650)





(408,9500)
-
0

10 (1)
11 (1)
-  (-)
391,9000
384,1500
405,2500
414,1500
10 (1)
11 (1)
-  (-)
208,9500
608,9500
08:45:00 OW20O201700
(OW20O201700)





(2,3900)
-
96

3 (1)
10 (1)
11 (1)
1,2500
0,9500
0,0100
2,6100
3,9500
11 (1)
10 (1)
-  (-)
0,0100
27,3900
08:45:00 OW20O201800
(OW20O201800)





(4,1400)
-
106

10 (1)
11 (1)
-  (-)
2,6600
1,6600
4,6600
5,6700
15,4000
11 (1)
10 (1)
2 (1)
0,0100
54,1000
08:45:00 OW20O201900
(OW20O201900)





(8,5900)
-
89

10 (1)
11 (1)
-  (-)
6,8200
6,5200
9,5200
9,8200
28,3600
11 (1)
10 (1)
1 (1)
0,0100
108,5500
08:45:00 OW20O202000
(OW20O202000)





(18,0500)
-
1510

1 (1)
11 (1)
10 (1)
16,5000
16,2900
15,8000
18,8100
19,2900
68,0000
10 (1)
11 (1)
1 (1)
0,0100
118,0500
08:45:00 OW20O202100
(OW20O202100)





(36,5900)
-
1507

11 (1)
10 (1)
-  (-)
34,4500
33,4100
37,2600
39,6100
10 (1)
11 (1)
-  (-)
0,0100
186,5500
08:45:00 OW20O202200
(OW20O202200)





(71,1000)
-
41

11 (1)
10 (1)
-  (-)
64,1500
63,5500
69,1500
73,7500
10 (1)
11 (1)
-  (-)
0,0100
221,1000
08:45:00 OW20O202300
(OW20O202300)





(121,5500)
-
511

10 (1)
11 (1)
-  (-)
109,9500
109,3000
117,4000
125,6500
10 (1)
11 (1)
-  (-)
0,0100
321,5500
08:45:00 OW20O202400
(OW20O202400)





(187,0500)
-
404

10 (1)
11 (1)
-  (-)
174,3000
171,0000
183,6500
196,6000
10 (1)
11 (1)
-  (-)
0,0100
387,0500
08:45:00 OW20O202500
(OW20O202500)





(267,4000)
-
5

10 (1)
11 (1)
-  (-)
253,8500
247,2000
264,9000
277,2000
10 (1)
11 (1)
-  (-)
67,4000
467,4000
08:45:00 OW20O202600
(OW20O202600)





(358,8500)
-
1

10 (1)
11 (1)
-  (-)
343,4500
335,3000
356,2000
365,3000
10 (1)
11 (1)
-  (-)
158,8500
558,8500
08:45:00 OW20O202700
(OW20O202700)





(453,0500)
-
3

10 (1)
11 (1)
-  (-)
436,8000
429,2000
453,0000
459,2000
10 (1)
11 (1)
-  (-)
253,0500
653,0500
08:45:00 OW20O202800
(OW20O202800)





(550,9000)
-
0

10 (1)
11 (1)
-  (-)
532,6000
526,1000
552,3500
556,1000
10 (1)
11 (1)
-  (-)
350,9000
750,9000
08:45:00 OW20R201700
(OW20R201700)





(5,2000)
-
156

10 (1)
11 (1)
-  (-)
3,8100
2,6300
5,6300
6,8100
11 (1)
10 (1)
-  (-)
0,0100
105,2000
08:45:00 OW20R201800
(OW20R201800)





(10,0900)
-
1678

2 (1)
10 (1)
11 (1)
9,0000
8,3100
7,6700
10,6700
11,3100
25,2800
11 (1)
10 (1)
1 (1)
0,0100
110,0500
08:45:00 OW20R201900
(OW20R201900)





(18,0100)
-
44

11 (1)
10 (1)
-  (-)
17,0600
16,7500
19,7600
20,0600
10 (1)
11 (1)
-  (-)
0,0100
118,0000
08:45:00 OW20R202000
(OW20R202000)





(33,9300)
-
25

11 (1)
10 (1)
-  (-)
32,1500
31,4100
35,2400
36,9700
10 (1)
11 (1)
-  (-)
0,0100
183,9000
11:34:07 OW20R202100
(OW20R202100)
60,0500
60,0500
60,0500
60,0500
3,00

(58,3000)
1
43
1
60
11 (1)
10 (1)
-  (-)
55,4500
54,8000
60,2000
63,7500
99,0000
10 (1)
11 (1)
2 (1)
0,0100
208,3000
08:45:00 OW20R202200
(OW20R202200)





(96,9000)
-
38

10 (1)
11 (1)
-  (-)
89,1000
89,0500
96,2000
102,4000
10 (1)
11 (1)
-  (-)
0,0100
246,9000
10:11:35 OW20R202300
(OW20R202300)
139,0000
139,0000
139,0000
139,0000
-5,89

(147,7000)
1
19
1
139
10 (1)
11 (1)
-  (-)
136,2000
134,2500
145,1500
154,3500
10 (1)
11 (1)
-  (-)
0,0100
347,7000
08:45:00 OW20R202400
(OW20R202400)





(208,7500)
-
13

10 (1)
11 (1)
1 (1)
196,9000
191,1000
108,7500
207,8000
219,7500
10 (1)
11 (1)
-  (-)
8,7500
408,7500
08:45:00 OW20R202500
(OW20R202500)





(282,0000)
-
2

10 (1)
11 (1)
-  (-)
269,9000
262,9500
282,6500
292,9500
10 (1)
11 (1)
-  (-)
82,0000
482,0000
08:45:00 OW20R202600
(OW20R202600)





(364,8500)
-
0

10 (1)
11 (1)
-  (-)
352,3500
344,8500
367,2000
374,8500
10 (1)
11 (1)
-  (-)
164,8500
564,8500
08:45:00 OW20R202700
(OW20R202700)





(454,8000)
-
0

10 (1)
11 (1)
-  (-)
440,1500
433,6000
458,6500
463,6000
10 (1)
11 (1)
-  (-)
254,8000
654,8000
08:45:00 OW20U201700
(OW20U201700)





(12,1600)
-
48

11 (1)
10 (1)
-  (-)
10,8400
10,5400
13,5500
13,8400
10 (1)
11 (1)
-  (-)
0,0100
112,1500
08:45:00 OW20U201800
(OW20U201800)





(21,7200)
-
44

11 (1)
10 (1)
-  (-)
20,8000
19,5700
22,5700
23,9100
10 (1)
11 (1)
-  (-)
0,0100
121,7000
08:45:00 OW20U201900
(OW20U201900)





(37,0000)
-
28

11 (1)
10 (1)
-  (-)
35,4100
34,1500
38,3200
40,7200
10 (1)
11 (1)
-  (-)
0,0100
187,0000
08:45:00 OW20U202000
(OW20U202000)





(60,0500)
-
61

11 (1)
10 (1)
-  (-)
57,0000
56,1500
61,9000
65,5500
10 (1)
11 (1)
-  (-)
0,0100
210,0500
08:45:00 OW20U202100
(OW20U202100)





(92,5000)
-
43

10 (1)
11 (1)
-  (-)
87,2500
87,0500
94,7500
100,1000
10 (1)
11 (1)
-  (-)
0,0100
242,5000
08:45:00 OW20U202200
(OW20U202200)





(135,5500)
-
45

10 (1)
11 (1)
-  (-)
128,7500
126,7500
138,1500
145,7500
10 (1)
11 (1)
-  (-)
0,0100
335,5500
08:45:00 OW20U202300
(OW20U202300)





(189,3000)
-
4

10 (1)
11 (1)
-  (-)
181,9000
176,5500
193,3500
203,0000
10 (1)
11 (1)
-  (-)
0,0100
389,3000
08:45:00 OW20U202400
(OW20U202400)





(254,0500)
-
10

10 (1)
11 (1)
-  (-)
246,0000
238,9500
259,6000
268,9500
10 (1)
11 (1)
-  (-)
54,0500
454,0500
08:45:00 OW20U202500
(OW20U202500)





(328,5500)
-
2

10 (1)
11 (1)
-  (-)
320,1500
312,7500
335,9000
342,7500
10 (1)
11 (1)
-  (-)
128,5500
528,5500
08:45:00 OW20U202600
(OW20U202600)





(410,6000)
-
4

10 (1)
11 (1)
-  (-)
401,0500
394,6000
420,0500
424,6000
10 (1)
11 (1)
-  (-)
210,6000
610,6000
08:45:00 OW20W191650
(OW20W191650)





(0,7400)
-
11

21 (2)
-  (-)
-  (-)
0,0100

1,4900
1,5000
2,0000
1 (1)
11 (1)
10 (1)
0,0100
25,7400
08:45:00 OW20W191675
(OW20W191675)





(1,2400)
-
0

21 (2)
-  (-)
-  (-)
0,0100

1,5000
3,0100
11 (1)
10 (1)
-  (-)
0,0100
26,2400
08:45:00 OW20W191700
(OW20W191700)





(0,7400)
-
0

21 (2)
-  (-)
-  (-)
0,0100

1,5000
3,0100
11 (1)
10 (1)
-  (-)
0,0100
25,7400
08:45:00 OW20W191725
(OW20W191725)





(1,2400)
-
0

21 (2)
-  (-)
-  (-)
0,0100

1,5000
3,0100
11 (1)
10 (1)
-  (-)
0,0100
26,2400
08:45:00 OW20W191750
(OW20W191750)





(1,2400)
-
0

21 (2)
-  (-)
-  (-)
0,0100

1,5000
3,0100
11 (1)
10 (1)
-  (-)
0,0100
26,2400
08:45:00 OW20W191775
(OW20W191775)





(1,2400)
-
0

21 (2)
-  (-)
-  (-)
0,0100

1,5000
3,0100
11 (1)
10 (1)
-  (-)
0,0100
26,2400
08:45:00 OW20W191800
(OW20W191800)





(0,7300)
-
5

21 (2)
-  (-)
-  (-)
0,0100

1,4900
1,5000
3,1000
1 (1)
11 (1)
10 (1)
0,0100
25,7300
08:45:00 OW20W191825
(OW20W191825)





(1,2300)
-
0

21 (2)
-  (-)
-  (-)
0,0100

1,5000
3,0100
11 (1)
10 (1)
-  (-)
0,0100
26,2300
08:45:00 OW20W191850
(OW20W191850)





(1,2300)
-
34

21 (2)
-  (-)
-  (-)
0,0100

1,5000
3,0100
11 (1)
10 (1)
-  (-)
0,0100
26,2300