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 OW20W191875
(OW20W191875)





(1,2300)
-
0

21 (2)
-  (-)
-  (-)
0,0100

1,5000
3,0100
11 (1)
10 (1)
-  (-)
0,0100
26,2300
08:45:00 OW20W191900
(OW20W191900)





(0,7300)
-
56

21 (2)
-  (-)
-  (-)
0,0100

1,4900
1,5000
3,0100
1 (1)
11 (1)
10 (1)
0,0100
25,7300
08:45:00 OW20W191925
(OW20W191925)





(1,2300)
-
0

21 (2)
-  (-)
-  (-)
0,0100

1,5000
3,0100
11 (1)
10 (1)
-  (-)
0,0100
26,2300
08:45:00 OW20W191950
(OW20W191950)





(1,2300)
-
59

21 (2)
-  (-)
-  (-)
0,0100

1,5000
3,0100
11 (1)
10 (1)
-  (-)
0,0100
26,2300
08:45:00 OW20W191975
(OW20W191975)





(1,2200)
-
0

21 (2)
-  (-)
-  (-)
0,0100

1,5000
3,0100
11 (1)
10 (1)
-  (-)
0,0100
26,2200
08:45:00 OW20W192000
(OW20W192000)





(0,7200)
-
68

21 (2)
-  (-)
-  (-)
0,0100

1,4900
1,5000
3,0100
1 (1)
11 (1)
10 (1)
0,0100
25,7200
08:45:00 OW20W192025
(OW20W192025)





(0,7200)
-
5

21 (2)
-  (-)
-  (-)
0,0100

1,5000
3,0100
11 (1)
10 (1)
-  (-)
0,0100
25,7200
08:45:00 OW20W192050
(OW20W192050)





(0,7200)
-
171

21 (2)
-  (-)
-  (-)
0,0100

1,4900
1,5000
3,4000
1 (1)
11 (1)
10 (1)
0,0100
25,7200
08:45:00 OW20W192075
(OW20W192075)





(0,7100)
-
20

21 (2)
-  (-)
-  (-)
0,0100

1,4900
1,5000
3,0100
1 (1)
11 (1)
10 (1)
0,0100
25,7100
11:12:58 OW20W192100
(OW20W192100)
0,0100
0,0100
0,0100
0,0100
-97,92

(0,4800)
1
141
1
0
21 (2)
-  (-)
-  (-)
0,0100

0,5000
0,7800
1,5000
3 (2)
1 (1)
11 (1)
0,0100
25,4800
08:45:00 OW20W192125
(OW20W192125)





(0,3300)
-
27

21 (2)
-  (-)
-  (-)
0,0100

1,5000
3,0200
12,5000
11 (1)
10 (1)
5 (1)
0,0100
25,3300
08:45:00 OW20W192150
(OW20W192150)





(0,7700)
-
164

5 (1)
10 (1)
11 (1)
0,1500
0,0400
0,0100
1,5000
4,4000
11 (1)
10 (1)
-  (-)
0,0100
25,7700
08:45:00 OW20W192175
(OW20W192175)





(0,9100)
-
125

1 (1)
2 (1)
10 (1)
0,2700
0,2500
0,1700
0,9900
1,3600
1,5100
2 (1)
10 (1)
11 (1)
0,0100
25,9100
11:14:48 OW20W192200
(OW20W192200)
1,7100
1,4100
1,7400
1,5000
-30,56

(2,1600)
10
131
20
30
10 (1)
1 (1)
2 (1)
0,7500
0,5300
0,2000
1,5000
1,7400
1,9300
1 (1)
6 (1)
11 (1)
0,0100
27,1600
11:15:36 OW20W192225
(OW20W192225)
3,5200
3,5200
5,3600
4,4900
-54,74

(9,9200)
15
156
82
341
1 (1)
10 (1)
5 (1)
3,4500
3,2200
2,0600
4,6900
6,0800
6,2300
11 (1)
1 (1)
10 (1)
0,0100
109,9000
11:31:37 OW20W192250
(OW20W192250)
13,0000
9,9800
14,1900
14,0900
-41,46

(24,0700)
5
114
7
90
10 (1)
11 (1)
1 (1)
11,2900
11,0900
9,0100
14,0900
15,6600
11 (1)
10 (1)
-  (-)
0,0100
124,0500
11:06:47 OW20W192275
(OW20W192275)
36,0000
26,9900
36,0000
26,9900
-36,54

(42,5300)
5
55
9
281
11 (1)
10 (1)
-  (-)
28,5700
28,1300
32,8500
34,9400
47,0000
11 (1)
10 (1)
1 (1)
0,0100
192,5000
08:45:00 OW20W192300
(OW20W192300)





(65,8000)
-
11

10 (1)
11 (1)
-  (-)
51,2500
50,2500
57,7500
58,8000
11 (1)
10 (1)
-  (-)
0,0100
215,8000
08:45:00 OW20W192325
(OW20W192325)





(90,1500)
-
0

10 (1)
11 (1)
-  (-)
76,0000
73,3500
83,8500
84,3500
10 (1)
11 (1)
-  (-)
0,0100
240,1500
08:45:00 OW20W192350
(OW20W192350)





(114,8500)
-
4

10 (1)
11 (1)
-  (-)
101,0000
96,6000
109,1000
111,0500
10 (1)
11 (1)
-  (-)
0,0100
314,8500
08:45:00 OW20W192375
(OW20W192375)





(140,0500)
-
0

10 (1)
11 (1)
-  (-)
126,0000
119,8500
134,3500
137,8000
10 (1)
11 (1)
-  (-)
0,0100
340,0500
08:45:00 OW20W192400
(OW20W192400)





(164,6000)
-
1

10 (1)
11 (1)
1 (1)
151,0000
143,1000
64,6000
159,6000
164,5500
10 (1)
11 (1)
-  (-)
0,0100
364,6000
08:45:00 OW20W192425
(OW20W192425)





(190,6000)
-
0

10 (1)
11 (1)
-  (-)
175,9500
166,3500
184,8500
191,3000
10 (1)
11 (1)
-  (-)
0,0100
390,6000
08:45:00 OW20W192450
(OW20W192450)





(215,0500)
-
0

10 (1)
11 (1)
-  (-)
200,9500
189,6500
210,1000
218,0500
10 (1)
11 (1)
-  (-)
15,0500
415,0500
08:45:00 OW20W192475
(OW20W192475)





(240,6000)
-
0

10 (1)
11 (1)
-  (-)
225,9500
213,8500
235,3500
243,8500
10 (1)
11 (1)
-  (-)
40,6000
440,6000
08:45:00 OW20W192500
(OW20W192500)





(264,6500)
-
0

10 (1)
11 (1)
-  (-)
250,9500
238,8500
260,6000
268,8500
10 (1)
11 (1)
-  (-)
64,6500
464,6500
08:45:00 OW20W192525
(OW20W192525)





(290,5500)
-
0

10 (1)
11 (1)
-  (-)
275,9500
263,8500
285,8500
293,8500
10 (1)
11 (1)
-  (-)
90,5500
490,5500
08:45:00 OW20W192550
(OW20W192550)





(315,5500)
-
0

10 (1)
11 (1)
-  (-)
300,9500
288,8500
311,1000
318,8500
10 (1)
11 (1)
-  (-)
115,5500
515,5500
08:45:00 OW20W192575
(OW20W192575)





(340,5500)
-
0

10 (1)
11 (1)
-  (-)
325,9500
313,8500
336,3500
343,8500
10 (1)
11 (1)
-  (-)
140,5500
540,5500
08:45:00 OW20W192600
(OW20W192600)





(365,5500)
-
0

10 (1)
11 (1)
-  (-)
350,7000
338,8500
361,6000
368,8500
10 (1)
11 (1)
-  (-)
165,5500
565,5500
08:45:00 OW20W192625
(OW20W192625)





(390,5500)
-
0

10 (1)
11 (1)
-  (-)
375,2000
363,8500
386,8500
393,8500
10 (1)
11 (1)
-  (-)
190,5500
590,5500
08:45:00 OW20W192650
(OW20W192650)





(415,5500)
-
0

10 (1)
11 (1)
-  (-)
399,6500
388,8500
412,1000
418,8500
10 (1)
11 (1)
-  (-)
215,5500
615,5500
08:45:00 OW20X191700
(OW20X191700)





(2,2400)
-
111

10 (1)
21 (2)
-  (-)
0,1000
0,0100
1,5000
3,7000
5,9100
11 (1)
10 (1)
5 (1)
0,0100
27,2400
08:45:00 OW20X191750
(OW20X191750)





(1,2600)
-
58

10 (1)
11 (1)
-  (-)
0,0200
0,0100
1,5200
3,0300
11 (1)
10 (1)
-  (-)
0,0100
26,2600
08:45:00 OW20X191800
(OW20X191800)





(1,1600)
-
240

18 (1)
10 (1)
11 (1)
0,3000
0,0500
0,0100
1,4000
1,5800
5,3000
12 (1)
11 (1)
10 (1)
0,0100
26,1600
08:45:00 OW20X191850
(OW20X191850)





(1,0300)
-
62

9 (1)
10 (1)
11 (1)
0,4000
0,1200
0,0100
1,7000
1,7500
3,2000
8 (1)
11 (1)
10 (1)
0,0100
26,0300
09:22:44 OW20X191900
(OW20X191900)
1,0000
1,0000
1,0000
1,0000
-18,03

(1,2200)
2
813
6
6
4 (1)
12 (2)
10 (1)
1,0000
0,7000
0,2800
1,4900
2,1500
6,5000
6 (1)
11 (1)
1 (1)
0,0100
26,2200
08:45:00 OW20X191950
(OW20X191950)





(2,1900)
-
68

1 (1)
10 (1)
11 (1)
1,2400
0,6800
0,0100
1,9300
3,7000
11 (1)
10 (1)
-  (-)
0,0100
27,1900
11:18:57 OW20X192000
(OW20X192000)
2,7300
2,7300
2,8000
2,7500
12,24

(2,4500)
5
1163
50
138
2 (1)
1 (1)
10 (1)
2,0300
2,0200
1,5700
2,7500
2,9900
4,5800
11 (1)
1 (1)
10 (1)
0,0100
27,4500
08:45:00 OW20X192050
(OW20X192050)





(5,4300)
-
44

1 (1)
10 (1)
11 (1)
3,5500
3,4700
1,7400
4,7400
6,4800
28,0000
11 (1)
10 (1)
1 (1)
0,0100
105,4000
08:45:00 OW20X192100
(OW20X192100)





(9,9500)
-
1817

1 (1)
10 (1)
1 (1)
7,6000
7,2500
7,0700
8,9800
10,2500
11,3000
11 (1)
10 (1)
1 (1)
0,0100
109,9500
08:45:00 OW20X192150
(OW20X192150)





(17,4300)
-
90

10 (1)
11 (1)
-  (-)
14,5300
14,0800
15,3100
17,0000
17,0800
1 (1)
1 (1)
11 (1)
0,0100
117,4000
11:24:27 OW20X192200
(OW20X192200)
28,1200
27,4800
29,3300
29,3300
-5,87

(31,1600)
9
665
34
973
1 (1)
10 (1)
11 (1)
27,2700
27,0300
24,9200
28,6500
30,5500
34,0000
11 (1)
10 (1)
1 (1)
0,0100
181,1500
08:45:00 OW20X192250
(OW20X192250)





(54,2500)
-
195

10 (1)
11 (1)
-  (-)
45,9500
44,2200
49,9700
49,9800
50,8500
1 (1)
1 (1)
21 (2)
0,0100
204,2500
09:49:54 OW20X192300
(OW20X192300)
75,0000
75,0000
75,0000
75,0000
-17,17

(90,5500)
1
561
1
75
10 (1)
11 (1)
1 (1)
73,3500
71,2500
63,0000
79,6500
80,9000
81,0000
10 (1)
1 (1)
1 (1)
0,0100
240,5500
08:45:00 OW20X192350
(OW20X192350)





(123,2500)
-
202

10 (1)
11 (1)
-  (-)
109,2000
107,3500
116,7500
123,4500
10 (1)
11 (1)
-  (-)
0,0100
323,2500
11:04:48 OW20X192400
(OW20X192400)
150,0500
150,0500
150,0500
150,0500
-10,23

(167,1500)
1
33
1
150
10 (1)
11 (1)
-  (-)
151,8000
147,8000
160,3000
169,9500
10 (1)
11 (1)
-  (-)
0,0100
367,1500
08:45:00 OW20X192450
(OW20X192450)





(214,3000)
-
0

10 (1)
11 (1)
-  (-)
198,4500
190,0000
207,7500
218,4500
10 (1)
11 (1)
-  (-)
14,3000
414,3000
08:45:00 OW20X192500
(OW20X192500)





(263,3000)
-
0

10 (1)
11 (1)
-  (-)
247,1500
236,9000
257,1000
266,9000
10 (1)
11 (1)
-  (-)
63,3000
463,3000
08:45:00 OW20X192550
(OW20X192550)





(312,0500)
-
0

10 (1)
11 (1)
-  (-)
296,6500
285,8000
307,2500
315,8000
10 (1)
11 (1)
-  (-)
112,0500
512,0500