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

Wersja pełna notowań

    Wersja skrócona
pakiety komunikaty odśwież
Poprzednia | Następna Przejdz do strony: 06N ART BNF1221 BSC CPL EIB0722 F1MWM19 FCHFM19 FJSWU19 FPGNZ19 GBK0520 GNB0824 IMC INTLBCO19356 INTLDOW17806 INTLLTS23689 INTLPKN06353 INTLUSD21279 INTSDAX21303 INTSOPL09274 INTSW2019588 KME0719 LRK MBHPE11 ALR0421 OW20C202100 OW20F192750 OW20I192500 OW20R192300 OW20T192250 PCB0420 PHP0124 PND0220 RCATXAOPEN RCFL2BOSS RCFL2PLAY RCFL3DB11 RCFL3PKN RCFL4LIGH RCFL6NAG RCFS2HOT RCFS3COPP RCFS3RWE RCFS4WHT1 RCGCOMB11202 RCLGAMESAOPEN RCTLBEI RCTLPGN002 RCTSCORN12 RCTSWHT008 SIC1133 TRIGONPP5 VOX PUE
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
17:30:14 FPGNZ19
(FPGNZ19)
5,3320
5,3200
5,3320
5,3200
-0,61

(5,3529)
2
8
2
11
2 (2)
1 (1)
-  (-)
5,2600
1,0000


-  (-)
-  (-)
-  (-)
4,5500
6,1558
17:30:14 FPKNM19
(FPKNM19)
89,3000
88,3800
91,0400
90,7200
90,7200(#)
1,42
1,42
(89,4500)
290
667
407
36 600
4 (3)
1 (1)
1 (1)
90,7200
90,0000
89,4000
90,7900
90,9000
91,0000
1 (1)
1 (1)
11 (3)
76,0325
102,8675
17:30:14 FPKNU19
(FPKNU19)
86,6000
86,1400
88,5401
88,5401
88,5401(#)
1,89
1,89
(86,9000)
91
278
96
8 398
2 (2)
2 (2)
2 (2)
88,5400
88,1500
87,9000
88,5401
88,5500
88,7500
2 (1)
1 (1)
1 (1)
73,8650
99,9350
17:30:14 FPKNZ19
(FPKNZ19)





(88,8000)
-
1

1 (1)
-  (-)
-  (-)
1,0000



-  (-)
-  (-)
-  (-)
75,4800
102,1200
17:30:14 FPKOM19
(FPKOM19)
41,8971
41,8971
43,4000
43,0221
43,0221(#)
2,51
2,51
(41,9700)
266
1098
502
21 532
12 (3)
3 (1)
4 (1)
43,0221
43,0200
43,0100
43,2100
43,2300
43,2500
1 (1)
1 (1)
5 (1)
35,6745
48,2655
17:30:14 FPKOU19
(FPKOU19)
41,4400
41,0200
42,2000
41,9500
41,9500(#)
2,44
2,44
(40,9500)
97
222
187
7 816
1 (1)
2 (1)
1 (1)
41,9500
41,9400
41,9200
42,1000
42,3000
42,4880
1 (1)
1 (1)
1 (1)
34,8075
47,0925
17:30:14 FPKOZ19
(FPKOZ19)
41,6200
41,6200
42,1500
42,1500
2,18

(41,2500)
5
15
6
251
1 (1)
1 (1)
1 (1)
41,3678
41,0100
40,3900
42,0000
42,4999
42,8000
1 (1)
1 (1)
1 (1)
35,0625
47,4375
17:30:14 FPLWM19
(FPLWM19)
175,9500
175,9500
176,9520
176,9520
2,88

(172,0000)
2
56
2
353
1 (1)
-  (-)
-  (-)
73,1000

177,9520
178,9500
179,0000
1 (1)
1 (1)
1 (1)
146,2000
197,8000
17:30:14 FPLWU19
(FPLWU19)





(169,0500)
-
6

1 (1)
1 (1)
1 (1)
170,1500
170,1200
169,0600
388,8150

1 (1)
-  (-)
-  (-)
143,6925
194,4075
17:30:14 FPLWZ19
(FPLWZ19)



179,0185(#)

1,37
(176,6052)
-
0

1 (1)
-  (-)
-  (-)
75,0572

406,1918

1 (1)
-  (-)
-  (-)
150,1145
203,0959
17:30:14 FPLYM19
(FPLYM19)
33,5000
33,3001
36,3000
36,2800
36,2900(#)
8,20
8,23
(33,5300)
210
875
677
23 547
27 (1)
3 (1)
1 (1)
36,2800
36,2000
36,1200
36,4800
36,4900
36,5100
2 (1)
1 (1)
1 (1)
28,5005
38,5595
17:30:14 FPLYU19
(FPLYU19)
33,2100
33,2100
35,8800
35,1100
35,1100(#)
4,90
4,90
(33,4700)
161
631
483
16 783
10 (2)
20 (1)
10 (1)
35,1100
34,8800
33,0500
35,5500
35,6200
35,8800
1 (1)
5 (1)
9 (1)
28,4495
38,4905
17:30:14 FPLYZ19
(FPLYZ19)
33,6600
33,6600
35,4998
35,4998
3,92

(34,1600)
3
72
4
139
1 (1)
-  (-)
-  (-)
1,0000



-  (-)
-  (-)
-  (-)
29,0360
39,2840
17:30:14 FPXMM19
(FPXMM19)
2,3550
2,3550
2,3550
2,3550
2,3550(#)
-5,04
-5,04
(2,4800)
3
80
15
35
1 (1)
3 (1)
1 (1)
2,3550
2,1200
1,0540
5,7040

1 (1)
-  (-)
-  (-)
2,1080
2,8520
17:30:14 FPXMU19
(FPXMU19)
2,4445
2,4445
2,4445
2,4445
-2,66

(2,5112)
1
77
5
12
10 (1)
1 (1)
-  (-)
2,4200
1,0673
5,7756

1 (1)
-  (-)
-  (-)
2,1346
2,8878
17:30:14 FPXMZ19
(FPXMZ19)





(2,4960)
-
138

1 (1)
1 (1)
-  (-)
2,3900
1,0608
5,7408

1 (1)
-  (-)
-  (-)
2,1216
2,8704
17:30:14 FPZUM19
(FPZUM19)
43,1500
43,1200
44,0000
43,9000
43,9000(#)
1,86
1,86
(43,1000)
371
828
574
25 093
1 (1)
1 (1)
2 (1)
43,8500
43,7200
43,7000
43,9000
43,9050
43,9600
54 (2)
1 (1)
1 (1)
36,6350
49,5650
17:30:14 FPZUU19
(FPZUU19)
40,7500
40,7500
41,5000
41,1100
41,1800(#)
1,43
1,60
(40,5300)
40
297
50
2 059
1 (1)
1 (1)
1 (1)
41,1500
41,1000
41,0500
41,3300
41,3999
41,4800
4 (1)
1 (1)
5 (1)
34,4505
46,6095
17:30:14 FPZUZ19
(FPZUZ19)
41,1000
41,1000
41,2800
41,2800
2,30

(40,3500)
5
7
5
206
1 (1)
-  (-)
-  (-)
1,0000

41,8999

2 (1)
-  (-)
-  (-)
34,2975
46,4025
17:30:14 FSPLM19
(FSPLM19)
374,5000
371,5000
375,0000
373,2520
0,23

(372,4000)
9
23
9
3 353
1 (1)
-  (-)
-  (-)
1,0000

376,6000
377,7000
377,9000
1 (1)
1 (1)
1 (1)
316,5400
428,2600
17:30:14 FSPLU19
(FSPLU19)





(373,4000)
-
2

1 (1)
1 (1)
-  (-)
373,2300
1,0000
381,6660

1 (1)
-  (-)
-  (-)
317,3900
429,4100
17:30:14 FSPLZ19
(FSPLZ19)



375,9994(#)

-0,17
(376,6232)
-
0

1 (1)
-  (-)
-  (-)
1,0000



-  (-)
-  (-)
-  (-)
320,1298
433,1166
17:30:14 FSTBM19
(FSTBM19)





(106,3000)
-
0

-  (-)
-  (-)
-  (-)




-  (-)
-  (-)
-  (-)
103,9700
108,6300
17:30:14 FSTBU19
(FSTBU19)



105,4200(#)

0,00
(105,4200)
-
0

-  (-)
-  (-)
-  (-)




-  (-)
-  (-)
-  (-)
103,1100
107,7300
17:30:14 FSTBZ19
(FSTBZ19)



105,3100(#)

0,00
(105,3100)
-
0

-  (-)
-  (-)
-  (-)




-  (-)
-  (-)
-  (-)
103,0000
107,6200
17:30:14 FTENM19
(FTENM19)
113,5940
113,5940
113,6000
113,6000
116,0000(#)
-4,78
-2,77
(119,3000)
2
27
2
227
1 (1)
2 (1)
2 (1)
113,6000
109,8000
106,0000
116,0000

1 (1)
-  (-)
-  (-)
101,4050
137,1950
17:30:14 FTENU19
(FTENU19)
111,0200
111,0200
114,8000
114,8000
111,0200(#)
-3,83
-7,00
(119,3700)
2
1
2
226
1 (1)
1 (1)
-  (-)
112,0000
50,7322
274,5510

1 (1)
-  (-)
-  (-)
101,4645
137,2755
17:30:14 FTENZ19
(FTENZ19)



115,6455(#)

-3,70
(120,0915)
-
0

1 (1)
-  (-)
-  (-)
51,0389

276,2104

1 (1)
-  (-)
-  (-)
102,0778
138,1052
17:30:14 FTPEM19
(FTPEM19)
1,4843
1,4715
1,4940
1,4937
1,4937(#)
0,93
0,93
(1,4799)
515
5226
947
1 406
5 (1)
1 (1)
1 (1)
1,4900
1,4612
1,4530
1,4937
1,4938
1,4949
91 (2)
1 (1)
1 (1)
1,2580
1,7018
17:30:14 FTPEU19
(FTPEU19)
1,5100
1,4970
1,5260
1,5260
1,5260(#)
1,40
1,40
(1,5050)
360
3612
694
1 046
2 (1)
3 (1)
4 (1)
1,5160
1,5150
1,5130
1,5260
1,5298
1,5300
4 (1)
3 (1)
9 (1)
1,2793
1,7307
17:30:14 FTPEZ19
(FTPEZ19)
1,5122
1,5122
1,5200
1,5200
-0,65

(1,5300)
2
548
2
3
1 (1)
2 (1)
1 (1)
1,5300
1,5250
1,5212
1,5399
1,5400
1,7500
1 (1)
1 (1)
5 (1)
1,3005
1,7595
17:30:14 FUSDH20
(FUSDH20)





(3,7742)
-
106

1 (1)
1 (1)
15 (1)
3,7577
3,7427
3,6055
3,7940
3,7952
3,7999
1 (1)
1 (1)
1 (1)
3,5478
4,0006
17:30:14 FUSDM19
(FUSDM19)
3,7956
3,7909
3,8120
3,8061
3,8061(#)
0,28
0,28
(3,7955)
210
5369
1 784
6 788
1 (1)
1 (1)
100 (1)
3,7965
3,7964
3,7961
3,8061
3,8070
3,8089
18 (2)
1 (1)
20 (1)
3,5678
4,0232
17:30:14 FUSDN19
(FUSDN19)
3,8000
3,8000
3,8032
3,8032
0,20

(3,7956)
7
212
301
1 144
1 (1)
-  (-)
-  (-)
3,6666

3,8100
3,8150
3,8888
1 (1)
1 (1)
1 (1)
3,5679
4,0233
17:30:14 FUSDQ19
(FUSDQ19)
3,7865
3,7865
3,8060
3,7910
0,52

(3,7713)
14
319
19
72
-  (-)
-  (-)
-  (-)




-  (-)
-  (-)
-  (-)
3,5451
3,9975
17:30:14 FUSDU19
(FUSDU19)
3,7860
3,7834
3,8039
3,7965
3,7965(#)
0,25
0,25
(3,7870)
120
36082
2 221
8 427
12 (2)
5 (1)
18 (1)
3,7965
3,7870
3,7865
3,7980
3,7984
3,8000
1 (1)
1 (1)
9 (2)
3,5598
4,0142
17:30:14 FUSDZ19
(FUSDZ19)
3,7944
3,7944
3,7979
3,7979
0,46

(3,7804)
2
321
2
8
-  (-)
-  (-)
-  (-)


3,7980

10 (1)
-  (-)
-  (-)
3,5536
4,0072
17:30:14 FW20H2020
(FW20H2020)
2 252,0000
2 252,0000
2 300,0000
2 300,0000
2 300,0000(#)
1,91
1,91
(2 257,0000)
23
543
93
212 767
10 (1)
4 (1)
12 (1)
2 296,0000
2 240,0000
2 215,0000
2 300,0000
2 310,0000
2 317,0000
17 (5)
3 (1)
1 (1)
2 032,0000
2 482,0000
17:30:14 FW20M1920
(FW20M1920)
2 275,0000
2 273,0000
2 327,0000
2 327,0000
2 327,0000(#)
2,02
2,02
(2 281,0000)
10096
34772
24 449
56 286 723
4 (1)
2 (2)
4 (4)
2 325,0000
2 324,0000
2 323,0000
2 327,0000
2 328,0000
2 329,0000
140 (14)
47 (11)
37 (10)
2 053,0000
2 509,0000
17:30:14 FW20U1920
(FW20U1920)
2 234,0000
2 232,0000
2 284,0000
2 284,0000
2 284,0000(#)
2,06
2,06
(2 238,0000)
6985
21514
13 984
31 618 381
17 (3)
4 (4)
5 (3)
2 284,0000
2 280,0000
2 279,0000
2 285,0000
2 286,0000
2 287,0000
52 (11)
3 (3)
6 (2)
2 015,0000
2 461,0000
17:30:14 FW20Z1920
(FW20Z1920)
2 257,0000
2 257,0000
2 290,0000
2 290,0000
2 290,0000(#)
2,00
2,00
(2 245,0000)
18
211
74
168 665
10 (1)
2 (2)
4 (2)
2 287,0000
2 271,0000
2 230,0000
2 290,0000
2 291,0000
2 298,0000
1 (1)
10 (1)
1 (1)
2 021,0000
2 469,0000
17:30:14 FW40M19
(FW40M19)
4 011,0000
3 996,0000
4 073,0000
4 068,0000
4 068,0000(#)
1,19
1,19
(4 020,0000)
292
2194
366
1 480 835
8 (3)
2 (1)
1 (1)
4 068,0000
4 060,0000
4 051,0000
4 071,0000
4 074,0000
4 077,0000
1 (1)
2 (1)
1 (1)
3 618,0000
4 422,0000
17:30:14 FW40U19
(FW40U19)
4 006,0000
3 982,0000
4 050,0000
4 050,0000
4 050,0000(#)
1,43
1,43
(3 993,0000)
240
1386
326
1 311 607
3 (2)
1 (1)
1 (1)
4 049,0000
4 045,0000
4 043,0000
4 054,0000
4 082,0000
4 158,0000
3 (1)
1 (1)
1 (1)
3 594,0000
4 392,0000
17:30:14 FW40Z19
(FW40Z19)
4 030,0000
4 030,0000
4 057,0000
4 044,0000
4 044,0000(#)
1,25
1,25
(3 994,0000)
6
79
6
24 239
1 (1)
1 (1)
1 (1)
4 043,0000
4 030,0000
4 017,0000
4 394,0000
8 786,0000
1 (1)
1 (1)
-  (-)
3 595,0000
4 393,0000
17:30:00 GB10919
(GB10919)





(90,0000)
-
-

-  (-)
-  (-)
-  (-)


92,9900

3 (1)
-  (-)
-  (-)

17:30:00 GB11019
(GB11019)





(100,0000)
-
-

-  (-)
-  (-)
-  (-)




-  (-)
-  (-)
-  (-)

17:30:00 GB21019
(GB21019)





(59,0000)
-
-

-  (-)
-  (-)
-  (-)




-  (-)
-  (-)
-  (-)

17:30:00 GB31019
(GB31019)





(93,0000)
-
-

150 (1)
-  (-)
-  (-)
0,1000



-  (-)
-  (-)
-  (-)

17:30:00 GBK0221
(GBK0221)





(52,5000)
-
-

-  (-)
-  (-)
-  (-)


73,9500
91,0000
96,8500
34 (1)
25 (1)
16 (1)
37,5000
67,5000
17:30:00 GBK0421
(GBK0421)





(54,0100)
-
-

-  (-)
-  (-)
-  (-)


50,0000
54,0000
98,4000
25 (1)
31 (1)
17 (1)
39,0100
69,0100