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 ACP BNPPBNK20622 BPHFIZBI2 CDR1221 DS1029 ERG F6MWG20 FENAM20 FLTBM20 FPLYM20 GHE0322 GPW0122 ING INTLBND00059 INTLDNP24778 INTLHSC14472 INTLNOK02493 INTLPKO15446 INTLUSJ16220 INTSCDR24745 INTSKGH17988 INTSPZU20131 IPOBENE3K KRI LMESFIZ MCM0820 NTT OW20C202100 OW20K192175 OW20M202100 OW20W191775 OW20X192400 PEM PIA0922 PRF0521 RCBSXPP0420 RCFL2COFF1 RCFL2RDX2 RCFL3DB11 RCFL3OIL4 RCFL4EETX RCFL5MSBAS RCFS1OIL RCFS2OIL RCFS3DPW1 RCFS3SBO RCFS4SUGA1 RCFS8PALL1 RCGSXLV1220 RCRKGH0321 RCTLDB12 RCTLSBO2 RCTSGASO3 RCTSWHT009 SCH1128 SHG U2K WOJ
ostatnie notowanie: 12.11.2019
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 OW20W191775
(OW20W191775)





(0,7700)
-
0

21 (2)
-  (-)
-  (-)
0,0100

1,5000
3,0100
11 (1)
10 (1)
-  (-)
0,0100
25,7700
08:45:00 OW20W191800
(OW20W191800)





(0,7700)
-
5

21 (2)
-  (-)
-  (-)
0,0100

1,5000
3,1000
11 (1)
10 (1)
-  (-)
0,0100
25,7700
08:45:00 OW20W191825
(OW20W191825)





(0,7700)
-
0

21 (2)
-  (-)
-  (-)
0,0100

1,5000
3,0100
11 (1)
10 (1)
-  (-)
0,0100
25,7700
08:45:00 OW20W191850
(OW20W191850)





(0,1100)
-
34

21 (2)
-  (-)
-  (-)
0,0100

0,2000
1,5000
3,0100
27 (1)
11 (1)
10 (1)
0,0100
25,1100
08:45:00 OW20W191875
(OW20W191875)





(0,7700)
-
0

21 (2)
-  (-)
-  (-)
0,0100

1,5000
3,0100
11 (1)
10 (1)
-  (-)
0,0100
25,7700
08:45:00 OW20W191900
(OW20W191900)





(0,1700)
-
56

21 (2)
-  (-)
-  (-)
0,0100

0,2000
0,3000
1,5000
1 (1)
14 (1)
11 (1)
0,0100
25,1700
08:45:00 OW20W191925
(OW20W191925)





(0,7700)
-
0

21 (2)
-  (-)
-  (-)
0,0100

1,5000
3,0100
11 (1)
10 (1)
-  (-)
0,0100
25,7700
08:45:00 OW20W191950
(OW20W191950)





(0,7700)
-
59

21 (2)
-  (-)
-  (-)
0,0100

1,4900
1,5000
3,0100
1 (1)
11 (1)
10 (1)
0,0100
25,7700
08:45:00 OW20W191975
(OW20W191975)





(0,7700)
-
0

21 (2)
-  (-)
-  (-)
0,0100

1,5000
3,0100
11 (1)
10 (1)
-  (-)
0,0100
25,7700
08:45:00 OW20W192000
(OW20W192000)





(0,7700)
-
68

21 (2)
-  (-)
-  (-)
0,0100

1,4900
1,5000
3,0100
1 (1)
11 (1)
10 (1)
0,0100
25,7700
08:45:00 OW20W192025
(OW20W192025)





(0,7800)
-
5

21 (2)
-  (-)
-  (-)
0,0100

1,5000
3,0100
11 (1)
10 (1)
-  (-)
0,0100
25,7800
08:45:00 OW20W192050
(OW20W192050)





(0,5600)
-
173

1 (1)
21 (2)
-  (-)
0,3000
0,0100
0,9800
0,9900
1,5000
1 (1)
1 (1)
11 (1)
0,0100
25,5600
08:45:00 OW20W192075
(OW20W192075)





(0,8000)
-
20

21 (2)
-  (-)
-  (-)
0,0100

1,5000
3,0200
11 (1)
10 (1)
-  (-)
0,0100
25,8000
08:45:00 OW20W192100
(OW20W192100)





(0,4100)
-
152

10 (1)
11 (1)
-  (-)
0,0300
0,0100
1,4900
1,5000
4,3900
1 (1)
11 (1)
1 (1)
0,0100
25,4100
08:45:00 OW20W192125
(OW20W192125)





(0,7500)
-
27

2 (1)
10 (1)
11 (1)
0,4500
0,0800
0,0100
0,9900
1,5100
3,0900
1 (1)
11 (1)
10 (1)
0,0100
25,7500
08:45:00 OW20W192150
(OW20W192150)





(1,3900)
-
164

1 (1)
10 (1)
11 (1)
0,5000
0,2800
0,0100
1,6000
4,4000
11 (1)
10 (1)
-  (-)
0,0100
26,3900
09:24:45 OW20W192175
(OW20W192175)
0,9900
0,9900
0,9900
0,9900
-51,94

(2,0600)
1
127
1
1
10 (1)
50 (1)
11 (1)
0,9000
0,0200
0,0100
1,0000
1,5000
2,0200
1 (1)
1 (1)
11 (1)
0,0100
27,0600
09:20:56 OW20W192200
(OW20W192200)
4,0000
1,5000
4,0000
2,8200
-38,02

(4,5500)
15
104
42
109
10 (1)
2 (1)
2 (1)
2,5500
2,0200
1,5000
3,5700
4,5500
5,5600
11 (1)
5 (1)
10 (1)
0,0100
54,5500
09:22:16 OW20W192225
(OW20W192225)
8,7100
5,6100
8,7100
6,2800
8,7100(#)
-27,90
0,00
(8,7100)
7
57
15
103
10 (1)
2 (1)
11 (1)
6,3200
6,3000
4,8000
7,8000
9,3300
15,0000
11 (1)
10 (1)
10 (1)
0,0100
108,7000
09:53:35 OW20W192250
(OW20W192250)
12,1100
12,1100
13,6900
13,6900
-28,77

(19,2200)
3
114
21
256
11 (1)
10 (1)
3 (2)
13,6900
13,6400
1,0000
16,6900
17,3400
11 (1)
10 (1)
-  (-)
0,0100
119,2000
09:23:15 OW20W192275
(OW20W192275)
27,8200
27,8200
27,8200
27,8200
-18,87

(34,2900)
1
50
1
28
11 (1)
10 (1)
2 (1)
27,7900
27,2400
5,0000
31,9500
32,9200
38,0000
11 (1)
10 (1)
1 (1)
0,0100
184,2500
08:45:00 OW20W192300
(OW20W192300)





(50,6000)
-
12

10 (1)
11 (1)
10 (2)
46,1900
46,1800
5,0100
53,1000
53,2000
59,0000
11 (1)
10 (1)
1 (1)
0,0100
200,6000
08:45:00 OW20W192325
(OW20W192325)





(72,0000)
-
0

10 (1)
11 (1)
-  (-)
68,7500
67,5500
76,4500
77,6500
10 (1)
11 (1)
-  (-)
0,0100
222,0000
08:45:00 OW20W192350
(OW20W192350)





(95,3500)
-
4

10 (1)
11 (1)
-  (-)
93,1000
90,2500
101,1500
103,7500
10 (1)
11 (1)
-  (-)
0,0100
245,3500
08:45:00 OW20W192375
(OW20W192375)





(120,0000)
-
0

10 (1)
11 (1)
-  (-)
118,0000
113,4000
126,3000
130,4000
10 (1)
11 (1)
-  (-)
0,0100
320,0000
08:45:00 OW20W192400
(OW20W192400)





(144,7000)
-
1

10 (1)
11 (1)
1 (1)
142,9500
136,6500
132,9500
151,5000
157,1000
10 (1)
11 (1)
-  (-)
0,0100
344,7000
08:45:00 OW20W192425
(OW20W192425)





(169,6000)
-
0

10 (1)
11 (1)
-  (-)
167,9500
159,9000
176,7500
183,8500
10 (1)
11 (1)
-  (-)
0,0100
369,6000
08:45:00 OW20W192450
(OW20W192450)





(194,5500)
-
0

10 (1)
11 (1)
-  (-)
192,9500
183,1500
202,0000
210,6000
10 (1)
11 (1)
-  (-)
0,0100
394,5500
08:45:00 OW20W192475
(OW20W192475)





(219,5500)
-
0

10 (1)
11 (1)
-  (-)
217,9500
206,8500
227,2500
236,8500
10 (1)
11 (1)
-  (-)
19,5500
419,5500
08:45:00 OW20W192500
(OW20W192500)





(244,6000)
-
0

10 (1)
11 (1)
-  (-)
242,9500
231,8500
252,5000
261,8500
10 (1)
11 (1)
-  (-)
44,6000
444,6000
08:45:00 OW20W192525
(OW20W192525)





(269,5500)
-
0

10 (1)
11 (1)
-  (-)
267,9500
256,8500
277,7500
286,8500
10 (1)
11 (1)
-  (-)
69,5500
469,5500
08:45:00 OW20W192550
(OW20W192550)





(294,5500)
-
0

10 (1)
11 (1)
-  (-)
292,9500
281,8500
303,0000
311,8500
10 (1)
11 (1)
-  (-)
94,5500
494,5500
08:45:00 OW20W192575
(OW20W192575)





(319,5500)
-
0

10 (1)
11 (1)
-  (-)
317,9500
306,8500
328,2500
336,8500
10 (1)
11 (1)
-  (-)
119,5500
519,5500
08:45:00 OW20W192600
(OW20W192600)





(344,5500)
-
0

10 (1)
11 (1)
-  (-)
342,8000
331,8500
353,5000
361,8500
10 (1)
11 (1)
-  (-)
144,5500
544,5500
08:45:00 OW20W192625
(OW20W192625)





(369,5500)
-
0

11 (1)
-  (-)
-  (-)
356,8500

386,8500

11 (1)
-  (-)
-  (-)
169,5500
569,5500
08:45:00 OW20W192650
(OW20W192650)





(394,5000)
-
0

11 (1)
-  (-)
-  (-)
381,8500

411,8500

11 (1)
-  (-)
-  (-)
194,5000
594,5000
08:45:00 OW20X191700
(OW20X191700)





(0,7600)
-
111

10 (1)
21 (2)
-  (-)
0,1000
0,0100
1,4900
1,5100
3,7000
2 (1)
11 (1)
10 (1)
0,0100
25,7600
08:45:00 OW20X191750
(OW20X191750)





(0,8000)
-
58

10 (1)
11 (1)
-  (-)
0,0200
0,0100
1,5300
3,0300
11 (1)
10 (1)
-  (-)
0,0100
25,8000
08:45:00 OW20X191800
(OW20X191800)





(0,9900)
-
240

18 (1)
10 (1)
11 (1)
0,3000
0,0500
0,0100
1,6000
5,3000
13,4500
11 (1)
10 (1)
5 (1)
0,0100
25,9900
08:45:00 OW20X191850
(OW20X191850)





(1,2100)
-
62

9 (1)
10 (1)
11 (1)
0,5000
0,1300
0,0100
1,7800
3,2000
11 (1)
10 (1)
-  (-)
0,0100
26,2100
08:45:00 OW20X191900
(OW20X191900)





(1,3000)
-
821

2 (1)
2 (1)
10 (1)
1,0000
0,8000
0,5000
2,2200
6,5000
6,6000
11 (1)
1 (1)
10 (1)
0,0100
26,3000
08:45:00 OW20X191950
(OW20X191950)





(1,7000)
-
68

1 (1)
10 (1)
11 (1)
1,2400
0,7300
0,0100
1,9700
3,7400
11 (1)
10 (1)
-  (-)
0,0100
26,7000
08:45:00 OW20X192000
(OW20X192000)





(2,8600)
-
1174

2 (1)
10 (1)
11 (1)
2,0000
1,6700
0,0100
2,8100
4,6800
11 (1)
10 (1)
-  (-)
0,0100
52,8500
09:13:35 OW20X192050
(OW20X192050)
4,5500
4,5500
4,5500
4,5500
3,88

(4,3800)
1
42
1
5
10 (1)
1 (1)
11 (1)
3,6300
2,0000
1,7900
4,0000
4,7900
6,6400
1 (1)
11 (1)
10 (1)
0,0100
54,3500
08:45:00 OW20X192100
(OW20X192100)





(8,2600)
-
1795

10 (1)
1 (1)
11 (1)
7,4600
7,0000
5,9400
8,9400
10,4700
11 (1)
10 (1)
-  (-)
0,0100
108,2500
09:11:24 OW20X192150
(OW20X192150)
16,0000
16,0000
16,0000
16,0000
7,02

(14,9500)
1
92
1
16
10 (1)
11 (1)
-  (-)
14,4400
13,7400
16,7400
17,4400
64,9000
11 (1)
10 (1)
9 (1)
0,0100
114,9500
08:45:00 OW20X192200
(OW20X192200)





(28,1100)
-
605

1 (1)
11 (1)
10 (1)
28,0000
26,4200
26,1900
29,6500
30,3800
10 (1)
11 (1)
-  (-)
0,0100
178,1000
08:45:00 OW20X192250
(OW20X192250)





(48,4700)
-
207

11 (1)
1 (1)
10 (1)
45,0900
45,0000
44,4800
49,2700
51,8500
10 (1)
11 (1)
-  (-)
0,0100
198,4500
08:45:00 OW20X192300
(OW20X192300)





(74,6000)
-
545

10 (1)
11 (1)
-  (-)
70,9500
70,8500
77,1500
81,0000
81,4500
10 (1)
1 (1)
11 (1)
0,0100
224,6000
08:45:00 OW20X192350
(OW20X192350)





(109,5000)
-
202

10 (1)
11 (1)
-  (-)
105,4000
103,3500
112,8000
118,8500
10 (1)
11 (1)
-  (-)
0,0100
309,5000