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 GHE0720 GCN INS0622 INTLBND11098 INTLDOW13482 INTLJSW25940 INTLOPL21626 INTLPKO25841 INTLVOW15842 INTSDBK03426 INTSNAG24851 INTSSPX24034 IZS KRU0321 MPH MCR OPERA3GR OW20B202600 OW20L192075 OW20N201900 OW20X191725 PBG0620 PEP PKO PRZ1226 RCDGRAOPEN RCFL2FW202 RCFL2TOTF RCFL3FW202 RCFL3RDX2 RCFL4MSPET RCFL5WHT1 RCFS2COCO RCFS2SOY RCFS3HEIG RCFS4BPL RCFS5NAG1 RCGCOMB0421 RCKTXAOPEN RCSAEAOPEN RCTLHEIG1 RCTLTOTF2 RCTSPSM1 RLP SID1131 TPE VIN WZ0124
ostatnie notowanie: 20.11.2019
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 OW20X191725
(OW20X191725)





(0,7900)
-
0

11 (1)
-  (-)
-  (-)
0,0100

1,5900

11 (1)
-  (-)
-  (-)
0,0100
25,7900
08:45:00 OW20X191750
(OW20X191750)





(0,6900)
-
58

11 (1)
-  (-)
-  (-)
0,0100

1,4000
1,6300
2 (1)
11 (1)
-  (-)
0,0100
25,6900
08:45:00 OW20X191775
(OW20X191775)





(0,8300)
-
0

11 (1)
-  (-)
-  (-)
0,0100

1,6700

11 (1)
-  (-)
-  (-)
0,0100
25,8300
08:45:00 OW20X191800
(OW20X191800)





(0,5800)
-
240

8 (1)
11 (1)
-  (-)
0,1800
0,0100
0,7000
0,9900
1,7300
12 (1)
1 (1)
11 (1)
0,0100
25,5800
08:45:00 OW20X191825
(OW20X191825)





(0,9000)
-
0

11 (1)
-  (-)
-  (-)
0,0100

1,8000
1,8200
1 (1)
11 (1)
-  (-)
0,0100
25,9000
08:45:00 OW20X191850
(OW20X191850)





(0,6300)
-
62

5 (1)
6 (1)
11 (1)
0,2500
0,2000
0,0100
0,8900
0,9000
1,4000
2 (1)
8 (1)
2 (1)
0,0100
25,6300
08:45:00 OW20X191875
(OW20X191875)





(1,0400)
-
0

11 (1)
-  (-)
-  (-)
0,0100

2,0600
2,1000
1 (1)
11 (1)
-  (-)
0,0100
26,0400
08:45:00 OW20X191900
(OW20X191900)





(0,8000)
-
820

5 (1)
2 (1)
11 (1)
0,4000
0,3000
0,0100
1,2500
1,2900
1,9000
1 (1)
5 (1)
1 (1)
0,0100
25,8000
08:45:00 OW20X191925
(OW20X191925)





(1,3500)
-
0

11 (1)
-  (-)
-  (-)
0,0100

2,6600

11 (1)
-  (-)
-  (-)
0,0100
26,3500
08:45:00 OW20X191950
(OW20X191950)





(1,3600)
-
68

1 (1)
1 (1)
11 (1)
0,9100
0,8000
0,1300
1,9900
3,1300
2 (1)
11 (1)
-  (-)
0,0100
26,3600
08:45:00 OW20X191975
(OW20X191975)





(1,8300)
-
0

11 (1)
-  (-)
-  (-)
0,8000

2,9900
3,8000
5 (1)
11 (1)
-  (-)
0,0100
26,8300
08:45:00 OW20X192000
(OW20X192000)





(2,3500)
-
1150

2 (1)
1 (1)
11 (1)
1,8500
1,7200
1,4100
4,0000
4,1500
4,1900
8 (1)
10 (1)
2 (1)
0,0100
27,3500
11:17:06 OW20X192025
(OW20X192025)
4,0000
4,0000
4,0000
4,0000
7,24

(3,7300)
1
10
5
20
11 (1)
-  (-)
-  (-)
2,6800

5,0000
5,6800
5 (1)
11 (1)
-  (-)
0,0100
53,7000
10:49:15 OW20X192050
(OW20X192050)
6,0000
6,0000
6,0000
6,0000
22,45

(4,9000)
1
54
1
6
11 (1)
1 (1)
-  (-)
4,5300
4,5000
6,9000
7,0000
7,5300
1 (1)
2 (1)
11 (1)
0,0100
54,9000
11:02:37 OW20X192075
(OW20X192075)
9,1000
9,1000
9,1000
9,1000
33,63

(6,8100)
1
8
1
9
11 (1)
-  (-)
-  (-)
7,1600

9,2000
10,1600
1 (1)
11 (1)
-  (-)
0,0100
106,8000
11:51:47 OW20X192100
(OW20X192100)
10,0000
10,0000
13,0000
12,6000
10,0000(#)
35,92
7,87
(9,2700)
9
1833
15
178
1 (1)
11 (1)
1 (1)
11,0000
10,9000
10,5000
12,0000
13,0000
13,9000
1 (1)
1 (1)
11 (1)
0,0100
109,2500
10:48:25 OW20X192125
(OW20X192125)
15,8500
15,8500
15,8500
15,8500
17,15

(13,5300)
1
2
1
16
5 (1)
11 (1)
-  (-)
16,4700
16,0800
19,0800

11 (1)
-  (-)
-  (-)
0,0100
113,5000
12:55:37 OW20X192150
(OW20X192150)
21,8000
20,7100
25,8000
21,7700
16,60

(18,6700)
23
121
28
629
11 (1)
1 (1)
1 (1)
22,8800
22,2200
19,2100
26,3100
32,0000
69,0000
11 (1)
1 (1)
3 (1)
0,0100
118,6500
12:41:57 OW20X192175
(OW20X192175)
30,0100
30,0100
30,0100
30,0100
13,59

(26,4200)
1
10
3
90
11 (1)
-  (-)
-  (-)
31,4700

35,0000
36,1900
2 (1)
11 (1)
-  (-)
0,0100
176,4000
12:50:27 OW20X192200
(OW20X192200)
38,3200
38,3200
47,4700
43,4300
16,15

(37,3900)
27
784
92
4 172
1 (1)
2 (1)
11 (1)
43,0000
42,5000
42,3600
47,0000
48,7100
72,0000
1 (1)
11 (1)
1 (1)
0,0100
187,3500
08:45:00 OW20X192225
(OW20X192225)





(51,6500)
-
3

11 (1)
-  (-)
-  (-)
55,7000

64,0500

11 (1)
-  (-)
-  (-)
0,0100
201,6500
10:35:25 OW20X192250
(OW20X192250)
68,5000
68,5000
76,0000
76,0000
14,54

(66,3500)
2
200
2
145
1 (1)
11 (1)
1 (1)
73,0000
72,3500
72,0000
83,2000
86,0000
99,0000
11 (1)
1 (1)
1 (1)
0,0100
216,3500
08:45:00 OW20X192275
(OW20X192275)





(82,9500)
-
0

11 (1)
-  (-)
-  (-)
89,9500

103,4000

11 (1)
-  (-)
-  (-)
0,0100
232,9500
08:45:00 OW20X192300
(OW20X192300)





(102,2000)
-
564

11 (1)
1 (1)
1 (1)
109,2000
101,0000
77,9500
125,5500

11 (1)
-  (-)
-  (-)
0,0100
302,2000
08:45:00 OW20X192325
(OW20X192325)





(121,9500)
-
0

11 (1)
-  (-)
-  (-)
129,8000

149,2500

11 (1)
-  (-)
-  (-)
0,0100
321,9500
08:45:00 OW20X192350
(OW20X192350)





(144,5500)
-
202

1 (1)
11 (1)
-  (-)
154,0000
151,3000
173,9500

11 (1)
-  (-)
-  (-)
0,0100
344,5500
08:45:00 OW20X192375
(OW20X192375)





(168,3500)
-
0

11 (1)
-  (-)
-  (-)
173,4500

199,4500

11 (1)
-  (-)
-  (-)
0,0100
368,3500
08:45:00 OW20X192400
(OW20X192400)





(192,6000)
-
33

11 (1)
-  (-)
-  (-)
196,0000

225,3500

11 (1)
-  (-)
-  (-)
0,0100
392,6000
08:45:00 OW20X192425
(OW20X192425)





(216,5000)
-
0

11 (1)
-  (-)
-  (-)
220,2000

250,2000

11 (1)
-  (-)
-  (-)
16,5000
416,5000
08:45:00 OW20X192450
(OW20X192450)





(241,3500)
-
0

11 (1)
-  (-)
-  (-)
244,8500

274,8500

11 (1)
-  (-)
-  (-)
41,3500
441,3500
08:45:00 OW20X192475
(OW20X192475)





(265,8500)
-
0

11 (1)
-  (-)
-  (-)
269,6500

299,6500

11 (1)
-  (-)
-  (-)
65,8500
465,8500
08:45:00 OW20X192500
(OW20X192500)





(290,3500)
-
0

11 (1)
-  (-)
-  (-)
294,5000

324,5000

11 (1)
-  (-)
-  (-)
90,3500
490,3500
08:45:00 OW20X192525
(OW20X192525)





(315,6000)
-
0

11 (1)
-  (-)
-  (-)
319,4000

349,4000

11 (1)
-  (-)
-  (-)
115,6000
515,6000
08:45:00 OW20X192550
(OW20X192550)





(340,3000)
-
0

11 (1)
-  (-)
-  (-)
344,3000

374,3000

11 (1)
-  (-)
-  (-)
140,3000
540,3000
08:45:00 OW20X192575
(OW20X192575)





(365,4500)
-
0

11 (1)
-  (-)
-  (-)
369,2500

399,2500

11 (1)
-  (-)
-  (-)
165,4500
565,4500
08:45:00 OW20X192600
(OW20X192600)





(389,9500)
-
1

11 (1)
-  (-)
-  (-)
394,2000

424,2000

11 (1)
-  (-)
-  (-)
189,9500
589,9500
08:45:00 OW20X192625
(OW20X192625)





(415,3500)
-
0

11 (1)
-  (-)
-  (-)
419,1500

449,1500

11 (1)
-  (-)
-  (-)
215,3500
615,3500
08:45:00 OW20X192650
(OW20X192650)





(440,3000)
-
0

11 (1)
-  (-)
-  (-)
444,1000

474,1000

11 (1)
-  (-)
-  (-)
240,3000
640,3000
08:45:00 OW20X192675
(OW20X192675)





(465,2500)
-
0

11 (1)
-  (-)
-  (-)
469,0500

499,0500

11 (1)
-  (-)
-  (-)
265,2500
665,2500
08:45:00 OW20X192700
(OW20X192700)





(490,0000)
-
3

11 (1)
-  (-)
-  (-)
494,0500

524,0500

11 (1)
-  (-)
-  (-)
290,0000
690,0000
08:45:00 OW20X192725
(OW20X192725)





(515,2000)
-
0

11 (1)
-  (-)
-  (-)
519,0000

549,0000

11 (1)
-  (-)
-  (-)
315,2000
715,2000
08:45:00 OW20X192750
(OW20X192750)





(540,1500)
-
0

11 (1)
-  (-)
-  (-)
544,0000

574,0000

11 (1)
-  (-)
-  (-)
340,1500
740,1500
08:45:00 OW20X192775
(OW20X192775)





(565,1500)
-
0

11 (1)
-  (-)
-  (-)
568,9500

598,9500

11 (1)
-  (-)
-  (-)
365,1500
765,1500
08:45:00 OW20X192800
(OW20X192800)





(589,5000)
-
3

11 (1)
-  (-)
-  (-)
593,9500

623,9500

11 (1)
-  (-)
-  (-)
389,5000
789,5000
13:10:13 PMP
(PAMAPOL)
1,0500
1,0500
1,0500
1,0500
-1,87

(1,0700)
1
-
1 000
1 050
20 (1)
3 500 (2)
2 390 (2)
1,0500
1,0400
1,0300
1,0700
1,0800
1,0900
800 (1)
499 (1)
2 093 (1)
0,9650
1,1700
09:00:00 NVA
(PANOVA)





(13,9000)
-
-

250 (2)
162 (2)
296 (2)
13,6000
13,5000
13,4000
13,8000
13,9000
14,0000
550 (1)
1 220 (1)
1 576 (4)
12,6000
15,2000
14:38:47 PAT
(PATENTUS)
1,5200
1,3900
1,5200
1,4600
1,5200(#)
-3,95
0,00
(1,5200)
41
-
35 234
50 262
22 (1)
500 (1)
2 499 (1)
1,4300
1,4200
1,4100
1,4600
1,5200
1,5300
5 880 (1)
1 000 (1)
2 500 (1)
1,3700
1,6700
09:00:00 PB10620
(PB10620)





(100,0000)
-
-

-  (-)
-  (-)
-  (-)




-  (-)
-  (-)
-  (-)
95,0000
105,0000
09:00:00 PB11219
(PB11219)





(100,0000)
-
-

-  (-)
-  (-)
-  (-)




-  (-)
-  (-)
-  (-)
95,0000
105,0000
14:54:00 PBG
(PBG)
0,0450
0,0450
0,0450
0,0450
0,0450(#)
-2,60
-2,60
(0,0462)
116
-
3 861 461
173 766
250 (1)
10 000 (1)
125 568 (6)
0,0460
0,0456
0,0450
0,0450
0,0456
0,0462
705 805 (2)
462 (1)
20 000 (1)
0,0324
0,0600