STRONA GŁÓWNA         
DM PEKAO         
CDM PEKAO SA         
ANALIZY PEKAO         
BANK PEKAO SA         
Bank Pekao

Wersja pełna notowań

    Wersja skrócona
pakiety komunikaty odśwież
Następna Przejdz do strony: OW20C201800 OW20F192675 OW20I192200 OW20R192225 OW20T192100
ostatnie notowanie: 18.06.2019
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 OW20C201800
(OW20C201800)





(470,7500)
-
0

10 (1)
11 (1)
-  (-)
492,7500
484,0000
514,0000
515,1000
11 (1)
10 (1)
-  (-)
270,7500
670,7500
08:45:00 OW20C201900
(OW20C201900)





(383,3000)
-
2

10 (1)
11 (1)
-  (-)
404,9000
395,4000
423,2500
425,4000
10 (1)
11 (1)
-  (-)
183,3000
583,3000
08:45:00 OW20C202000
(OW20C202000)





(302,6500)
-
1

10 (1)
11 (1)
-  (-)
321,6500
312,6000
337,1500
342,6000
10 (1)
11 (1)
-  (-)
102,6500
502,6500
08:45:00 OW20C202100
(OW20C202100)





(231,0000)
-
3

10 (1)
11 (1)
-  (-)
245,8000
237,8500
259,3000
267,8500
10 (1)
11 (1)
-  (-)
31,0000
431,0000
08:45:00 OW20C202200
(OW20C202200)





(170,0000)
-
4

10 (1)
11 (1)
-  (-)
180,6000
173,8000
192,0000
201,9500
10 (1)
11 (1)
-  (-)
0,0100
370,0000
08:45:00 OW20C202300
(OW20C202300)





(116,2000)
-
16

10 (1)
11 (1)
-  (-)
126,8500
123,6500
136,2500
143,7000
10 (1)
11 (1)
-  (-)
0,0100
316,2000
08:45:00 OW20C202400
(OW20C202400)





(73,4000)
-
25

10 (1)
11 (1)
-  (-)
84,8500
83,9000
92,3000
97,5000
10 (1)
11 (1)
-  (-)
0,0100
223,4000
08:45:00 OW20C202500
(OW20C202500)





(45,5900)
-
33

10 (1)
11 (1)
-  (-)
54,0000
52,1000
59,6000
60,5000
10 (1)
11 (1)
-  (-)
0,0100
195,5500
08:45:00 OW20C202600
(OW20C202600)





(26,8200)
-
10

10 (1)
11 (1)
-  (-)
32,6300
31,3400
36,4200
36,6300
11 (1)
10 (1)
-  (-)
0,0100
176,8000
08:45:00 OW20C202700
(OW20C202700)





(15,4100)
-
63

10 (1)
11 (1)
-  (-)
18,7800
18,4800
21,4800
21,5100
11 (1)
10 (1)
-  (-)
0,0100
115,4000
14:21:40 OW20C202800
(OW20C202800)
9,1000
9,1000
9,1000
9,1000
8,98

(8,3500)
2
46
3
27
10 (1)
11 (1)
-  (-)
10,2500
10,1000
12,0100
13,1000
10 (1)
11 (1)
-  (-)
0,0100
108,3500
08:45:00 OW20F191700
(OW20F191700)





(577,1500)
-
5

10 (1)
-  (-)
-  (-)
611,2000

630,2500

10 (1)
-  (-)
-  (-)
377,1500
777,1500
08:45:00 OW20F191725
(OW20F191725)





(552,3000)
-
0

10 (1)
-  (-)
-  (-)
586,7500

605,0000

10 (1)
-  (-)
-  (-)
352,3000
752,3000
08:45:00 OW20F191750
(OW20F191750)





(527,4500)
-
0

10 (1)
-  (-)
-  (-)
562,2500

579,7500

10 (1)
-  (-)
-  (-)
327,4500
727,4500
08:45:00 OW20F191775
(OW20F191775)





(502,6500)
-
0

10 (1)
-  (-)
-  (-)
537,7500

554,5000

10 (1)
-  (-)
-  (-)
302,6500
702,6500
08:45:00 OW20F191800
(OW20F191800)





(477,9000)
-
6

10 (1)
-  (-)
-  (-)
513,2500

529,2500

10 (1)
-  (-)
-  (-)
277,9000
677,9000
08:45:00 OW20F191825
(OW20F191825)





(452,7000)
-
0

10 (1)
-  (-)
-  (-)
488,7500

504,0000

10 (1)
-  (-)
-  (-)
252,7000
652,7000
08:45:00 OW20F191850
(OW20F191850)





(427,5000)
-
0

10 (1)
-  (-)
-  (-)
464,3000

478,7500

10 (1)
-  (-)
-  (-)
227,5000
627,5000
08:45:00 OW20F191875
(OW20F191875)





(402,3500)
-
0

10 (1)
-  (-)
-  (-)
439,8000

453,5000

10 (1)
-  (-)
-  (-)
202,3500
602,3500
08:45:00 OW20F191900
(OW20F191900)





(377,2000)
-
3

10 (1)
-  (-)
-  (-)
415,3000

428,2500

10 (1)
-  (-)
-  (-)
177,2000
577,2000
08:45:00 OW20F191925
(OW20F191925)





(352,6000)
-
0

10 (1)
-  (-)
-  (-)
390,8000

403,0000

10 (1)
-  (-)
-  (-)
152,6000
552,6000
08:45:00 OW20F191950
(OW20F191950)





(328,4000)
-
0

10 (1)
11 (1)
-  (-)
366,3500
355,5000
377,7500
385,5000
10 (1)
11 (1)
-  (-)
128,4000
528,4000
08:45:00 OW20F191975
(OW20F191975)





(302,4500)
-
0

10 (1)
11 (1)
-  (-)
341,8500
330,5000
352,5000
360,5000
10 (1)
11 (1)
-  (-)
102,4500
502,4500
08:45:00 OW20F192000
(OW20F192000)





(277,0000)
-
24

10 (1)
11 (1)
-  (-)
316,9500
305,5000
327,2500
335,5000
10 (1)
11 (1)
-  (-)
77,0000
477,0000
08:45:00 OW20F192025
(OW20F192025)





(252,1000)
-
0

10 (1)
11 (1)
-  (-)
291,9500
280,5000
302,0000
310,5000
10 (1)
11 (1)
-  (-)
52,1000
452,1000
08:45:00 OW20F192050
(OW20F192050)





(227,0500)
-
3

10 (1)
11 (1)
-  (-)
266,9500
255,5000
276,7500
285,5000
10 (1)
11 (1)
-  (-)
27,0500
427,0500
08:45:00 OW20F192075
(OW20F192075)





(203,4000)
-
0

10 (1)
11 (1)
-  (-)
241,9500
230,5000
251,5000
260,5000
10 (1)
11 (1)
-  (-)
3,4000
403,4000
12:45:58 OW20F192100
(OW20F192100)
200,0000
200,0000
200,0000
200,0000
12,96

(177,0500)
1
17
1
200
10 (1)
11 (1)
-  (-)
216,9500
205,5000
226,2500
235,5000
10 (1)
11 (1)
-  (-)
0,0100
377,0500
08:45:00 OW20F192125
(OW20F192125)





(152,1500)
-
1

10 (1)
11 (1)
-  (-)
191,9500
180,8500
201,0000
210,1500
10 (1)
11 (1)
-  (-)
0,0100
352,1500
08:45:00 OW20F192150
(OW20F192150)





(127,4500)
-
51

10 (1)
11 (1)
1 (1)
166,9500
157,7500
25,0000
175,7500
183,3000
10 (1)
11 (1)
-  (-)
0,0100
327,4500
14:14:30 OW20F192175
(OW20F192175)
115,1500
115,1500
127,0500
127,0500
23,77

(102,6500)
2
12
2
242
10 (1)
11 (1)
-  (-)
142,0000
134,6000
150,5500
156,4000
10 (1)
11 (1)
-  (-)
0,0100
302,6500
12:26:38 OW20F192200
(OW20F192200)
81,9000
81,4000
100,0000
100,0000
26,82

(78,8500)
5
1047
6
523
10 (1)
1 (1)
11 (1)
117,0500
112,0000
111,5000
125,3500
129,5500
10 (1)
11 (1)
-  (-)
0,0100
228,8500
14:49:24 OW20F192225
(OW20F192225)
89,0000
89,0000
89,0000
89,0000
60,22

(55,5500)
3
22
6
534
2 (1)
10 (1)
11 (1)
93,0000
92,3000
88,5000
100,2500
102,8000
10 (1)
11 (1)
-  (-)
0,0100
205,5500
14:50:51 OW20F192250
(OW20F192250)
32,0000
31,0000
64,0000
64,0000
83,38

(34,9000)
7
177
7
373
10 (1)
11 (1)
4 (2)
68,0000
65,9000
15,0000
75,5500
76,5500
10 (1)
11 (1)
-  (-)
0,0100
184,9000
14:49:24 OW20F192275
(OW20F192275)
17,2300
17,2300
39,9000
39,9000
112,46

(18,7800)
15
111
28
635
10 (1)
11 (1)
4 (2)
44,9700
44,2400
8,1000
51,4000
51,8000
11 (1)
10 (1)
-  (-)
0,0100
118,7500
15:04:17 OW20F192300
(OW20F192300)
8,5000
6,2300
25,0000
25,0000
174,73

(9,1000)
47
500
89
1 044
11 (1)
10 (1)
2 (1)
24,7000
24,0300
22,1000
26,9900
27,0000
28,7000
1 (1)
3 (1)
11 (1)
0,0100
109,1000
15:03:51 OW20F192325
(OW20F192325)
3,6400
3,5600
10,0000
10,0000
200,30

(3,3300)
12
195
27
181
10 (1)
11 (1)
5 (1)
10,5600
10,4500
10,0000
12,9000
13,3000
13,4000
4 (1)
1 (1)
1 (1)
0,0100
53,3000
14:43:01 OW20F192350
(OW20F192350)
1,2000
1,2000
3,0000
3,0000
84,05

(1,6300)
11
420
31
56
10 (1)
11 (1)
10 (1)
3,2600
3,0700
2,5000
4,4900
4,5000
4,8200
2 (1)
11 (1)
10 (1)
0,0100
26,6300
08:45:00 OW20F192375
(OW20F192375)





(0,9800)
-
145

1 (1)
2 (1)
2 (1)
0,4500
0,4100
0,3600
1,9900
3,0000
3,0100
5 (1)
10 (1)
11 (1)
0,0100
25,9800
14:50:41 OW20F192400
(OW20F192400)
0,6000
0,6000
0,6000
0,6000
-10,45

(0,6700)
1
276
1
1
1 (1)
10 (1)
11 (1)
0,3000
0,0300
0,0100
2,0000
3,0000
3,0100
10 (1)
10 (1)
11 (1)
0,0100
25,6700
08:45:00 OW20F192425
(OW20F192425)





(1,5400)
-
10

11 (1)
-  (-)
-  (-)
0,0100

3,0000
3,0100
10 (1)
11 (1)
-  (-)
0,0100
26,5400
09:42:07 OW20F192450
(OW20F192450)
0,2000
0,2000
0,2000
0,2000
233,33

(0,0600)
1
221
1
0
11 (1)
-  (-)
-  (-)
0,0100

0,2000
1,9900
3,0000
73 (3)
40 (1)
10 (1)
0,0100
25,0600
08:45:00 OW20F192475
(OW20F192475)





(1,5400)
-
0

11 (1)
-  (-)
-  (-)
0,0100

3,0000
3,0100
10 (1)
11 (1)
-  (-)
0,0100
26,5400
08:45:00 OW20F192500
(OW20F192500)





(0,3500)
-
354

12 (1)
24 (1)
11 (1)
0,1200
0,0400
0,0100
0,4500
3,0000
3,0100
1 (1)
10 (1)
11 (1)
0,0100
25,3500
08:45:00 OW20F192525
(OW20F192525)





(1,5300)
-
0

11 (1)
-  (-)
-  (-)
0,0100

3,0000
3,0100
10 (1)
11 (1)
-  (-)
0,0100
26,5300
08:45:00 OW20F192550
(OW20F192550)





(0,6900)
-
113

1 (1)
27 (1)
11 (1)
0,2000
0,0300
0,0100
0,4500
3,0000
3,0100
2 (2)
10 (1)
11 (1)
0,0100
25,6900
08:45:00 OW20F192575
(OW20F192575)





(1,5300)
-
0

11 (1)
-  (-)
-  (-)
0,0100

3,0000
3,0100
10 (1)
11 (1)
-  (-)
0,0100
26,5300
08:45:00 OW20F192600
(OW20F192600)





(1,0200)
-
291

10 (1)
14 (1)
15 (2)
0,1000
0,0300
0,0100
1,9700
1,9800
3,0000
3 (1)
1 (1)
10 (1)
0,0100
26,0200
08:45:00 OW20F192625
(OW20F192625)





(1,5200)
-
0

11 (1)
-  (-)
-  (-)
0,0100

3,0000
3,0100
10 (1)
11 (1)
-  (-)
0,0100
26,5200
08:45:00 OW20F192650
(OW20F192650)





(1,0600)
-
34

1 (1)
20 (1)
-  (-)
0,2000
0,0200
1,9800
2,9700
3,0000
1 (1)
3 (1)
10 (1)
0,0100
26,0600