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
17:30:15 FLTBZ19
(FLTBZ19)



123,1200(#)

0,00
(123,1200)
-
0

-  (-)
-  (-)
-  (-)




-  (-)
-  (-)
-  (-)
120,4200
125,8200
17:30:15 FLTSH20
(FLTSH20)
86,6100
86,6000
86,6100
86,6000
-1,16

(87,6200)
2
34
2
173
1 (1)
10 (1)
1 (1)
86,0666
82,1000
1,0000


-  (-)
-  (-)
-  (-)
74,4770
100,7630
17:30:15 FLTSM20
(FLTSM20)
87,0000
86,0000
87,0000
86,0000
-1,71

(87,5000)
3
108
34
2 926
10 (1)
1 (1)
-  (-)
86,0000
1,0000
99,0000
99,9999
1 (1)
1 (1)
-  (-)
74,3750
100,6250
17:30:15 FLTSZ19
(FLTSZ19)
87,8500
86,6600
88,6000
87,4500
87,4500(#)
-0,85
-0,85
(88,2000)
92
325
116
10 154
9 (5)
2 (1)
1 (1)
87,4500
87,3500
87,2500
88,3700
88,6000
88,8800
1 (1)
1 (1)
1 (1)
74,9700
101,4300
17:30:15 FLVCH20
(FLVCH20)





(37,4300)
-
10

1 (1)
-  (-)
-  (-)
15,9077

86,0890

1 (1)
-  (-)
-  (-)
31,8155
43,0445
17:30:15 FLVCM20
(FLVCM20)





(38,9571)
-
7

1 (1)
-  (-)
-  (-)
16,5568

89,6012

1 (1)
-  (-)
-  (-)
33,1136
44,8006
17:30:15 FLVCZ19
(FLVCZ19)
36,1000
36,1000
36,1000
36,1000
36,1000(#)
-4,24
-4,24
(37,7000)
1
22
1
36
1 (1)
1 (1)
-  (-)
34,6000
16,0225
36,8862
86,7100
1 (1)
1 (1)
-  (-)
32,0450
43,3550
17:30:15 FLWBH20
(FLWBH20)





(35,7420)
-
2

1 (1)
-  (-)
-  (-)
15,1903

82,2066

1 (1)
-  (-)
-  (-)
30,3807
41,1033
17:30:15 FLWBM20
(FLWBM20)



38,1447(#)

2,02
(37,3887)
-
0

1 (1)
-  (-)
-  (-)
15,8902

85,9940

1 (1)
-  (-)
-  (-)
31,7804
42,9970
17:30:15 FLWBZ19
(FLWBZ19)
37,2500
37,2500
37,5750
37,5750
38,3117(#)
1,55
3,55
(37,0000)
4
32
4
150
1 (1)
1 (1)
-  (-)
37,0010
15,7250
85,1000

1 (1)
-  (-)
-  (-)
31,4500
42,5500
17:30:15 FMBKH20
(FMBKH20)





(385,5654)
-
25

1 (1)
-  (-)
-  (-)
163,8653

886,8004

1 (1)
-  (-)
-  (-)
327,7306
443,4002
17:30:15 FMBKM20
(FMBKM20)



359,2565(#)

1,96
(352,3478)
-
22

1 (1)
-  (-)
-  (-)
149,7478

810,3998

1 (1)
-  (-)
-  (-)
299,4957
405,1999
17:30:15 FMBKZ19
(FMBKZ19)
382,5111
382,5111
382,5111
382,5111
-1,92

(390,0000)
1
208
1
383
1 (1)
1 (1)
1 (1)
383,4000
379,0000
364,0000
390,0000
897,0000
2 (1)
1 (1)
-  (-)
331,5000
448,5000
17:30:00 FMF0120
(FMF0120)





(100,5000)
-
-

12 (2)
-  (-)
-  (-)
99,4100

100,3000
100,4900
100,5000
43 (1)
6 (1)
8 (1)
96,5000
104,5000
17:30:00 FMF0624
(FMF0624)





(103,0000)
-
-

10 (1)
1 (1)
4 (1)
102,8200
102,8000
102,0000


-  (-)
-  (-)
-  (-)
98,0000
108,0000
17:30:00 FMG
(FMG)





(10,6000)
-
-

70 (1)
-  (-)
-  (-)
10,5000

11,0000
17,6000
19,5000
47 (1)
73 (1)
66 (1)
9,5500
11,6000
17:30:15 FMILH20
(FMILH20)





(5,9400)
-
33

1 (1)
-  (-)
-  (-)
1,0000



-  (-)
-  (-)
-  (-)
5,0490
6,8310
17:30:15 FMILM20
(FMILM20)



5,8236(#)

-1,96
(5,9400)
-
34

1 (1)
-  (-)
-  (-)
1,0000

5,8222
7,8000
1 (1)
2 (1)
-  (-)
5,0490
6,8310
17:30:15 FMILZ19
(FMILZ19)
5,9100
5,6446
5,9100
5,7444
-3,29

(5,9400)
15
282
19
109
1 (1)
5 (1)
1 (1)
5,7500
5,7444
5,6500
5,7850

1 (1)
-  (-)
-  (-)
5,0490
6,8310
17:30:15 FMTBH20
(FMTBH20)



113,4200(#)

0,00
(113,4200)
-
0

-  (-)
-  (-)
-  (-)




-  (-)
-  (-)
-  (-)
110,9300
115,9100
17:30:15 FMTBM20
(FMTBM20)



113,9500(#)

0,00
(113,9500)
-
0

-  (-)
-  (-)
-  (-)




-  (-)
-  (-)
-  (-)
111,4500
116,4500
17:30:15 FMTBZ19
(FMTBZ19)



112,5900(#)

0,00
(112,5900)
-
0

-  (-)
-  (-)
-  (-)




-  (-)
-  (-)
-  (-)
110,1200
115,0600
17:30:00 FON
(FON)
0,4990
0,4980
0,4990
0,4980
0,4980(#)
0,00
0,00
(0,4980)
16
-
14 086
7 024
3 (1)
4 099 (3)
1 800 (2)
0,4960
0,4800
0,4600
0,5000
0,5280
0,5400
19 242 (4)
2 434 (1)
3 076 (3)
0,4490
0,5460
17:30:15 FOPLH20
(FOPLH20)





(6,6300)
-
7

1 (1)
1 (1)
-  (-)
6,4900
1,0000


-  (-)
-  (-)
-  (-)
5,6355
7,6245
17:30:15 FOPLM20
(FOPLM20)





(6,6200)
-
10

1 (1)
1 (1)
-  (-)
6,4800
1,0000


-  (-)
-  (-)
-  (-)
5,6270
7,6130
17:30:15 FOPLZ19
(FOPLZ19)
6,6250
6,6250
6,6800
6,6550
0,38

(6,6300)
6
218
6
40
1 (1)
1 (1)
2 (1)
6,6300
6,6250
6,5220
6,6700
6,7500
6,7760
1 (1)
2 (1)
1 (1)
5,6355
7,6245
17:30:00 FTE
(FORTE SA)
25,5500
23,0000
25,5500
23,8000
23,8000(#)
-6,11
-6,11
(25,3500)
114
-
12 602
304 232
3 730 (3)
142 (1)
110 (2)
23,8000
23,2000
23,1000
24,5500
24,6500
24,7500
115 (1)
41 (1)
40 (1)
22,8500
27,8500
17:30:15 FPEOH20
(FPEOH20)



103,5000(#)

-0,48
(104,0000)
-
35

1 (1)
1 (1)
1 (1)
103,5000
103,0000
102,5000


-  (-)
-  (-)
-  (-)
88,4000
119,6000
17:30:15 FPEOM20
(FPEOM20)





(104,0200)
-
22

1 (1)
-  (-)
-  (-)
1,0000

113,9000

2 (1)
-  (-)
-  (-)
88,4170
119,6230
17:30:15 FPEOZ19
(FPEOZ19)
103,9000
103,0100
104,0698
103,5100
103,3000(#)
0,04
-0,16
(103,4698)
53
613
54
5 593
2 (1)
1 (1)
1 (1)
103,5100
103,3800
103,3700
104,0200
104,0600
104,1500
3 (1)
1 (1)
2 (1)
87,9494
118,9902
17:30:15 FPETH20
(FPETH20)





(9 198,0000)
-
5

-  (-)
-  (-)
-  (-)




-  (-)
-  (-)
-  (-)
8 279,0000
10 117,0000
17:30:15 FPETM20
(FPETM20)





(9 239,0000)
-
5

-  (-)
-  (-)
-  (-)




-  (-)
-  (-)
-  (-)
8 316,0000
10 162,0000
17:30:15 FPETZ19
(FPETZ19)
9 000,0000
9 000,0000
9 000,0000
9 000,0000
9 000,0000(#)
-1,73
-1,73
(9 158,0000)
1
10
1
9 000
1 (1)
-  (-)
1 (1)
4 121,0000

4 121,0000
20 146,0000

20 146,0000
1 (1)
-  (-)
1 (1)
8 243,0000
10 073,0000
17:30:15 FPGEH20
(FPGEH20)
8,7100
8,6200
8,7100
8,6200
-1,49

(8,7500)
5
111
5
43
1 (1)
1 (1)
1 (1)
8,6010
8,6000
8,5800


-  (-)
-  (-)
-  (-)
7,4375
10,0625
17:30:15 FPGEM20
(FPGEM20)
8,7038
8,6966
8,7038
8,6966
-1,21

(8,8031)
2
36
2
17
1 (1)
1 (1)
1 (1)
8,5990
8,0000
7,9000
10,8500

11 (1)
-  (-)
-  (-)
7,4827
10,1235
17:30:15 FPGEZ19
(FPGEZ19)
8,7300
8,5150
8,7300
8,6295
8,6295(#)
-1,34
-1,34
(8,7470)
204
2857
535
4 592
9 (1)
2 (2)
1 (1)
8,6230
8,5500
8,5400
8,6295
8,6499
8,7415
4 (2)
6 (1)
1 (1)
7,4350
10,0590
17:30:15 FPGNH20
(FPGNH20)
4,7190
4,7001
4,7796
4,7796
4,7796(#)
-0,11
-0,11
(4,7850)
3
52
3
14
1 (1)
1 (1)
1 (1)
4,6800
4,6400
4,6103
4,7796
4,8288
4,9050
4 (2)
1 (1)
1 (1)
4,0673
5,5027
17:30:15 FPGNM20
(FPGNM20)





(4,8700)
-
34

1 (1)
1 (1)
-  (-)
4,4900
1,0000


-  (-)
-  (-)
-  (-)
4,1395
5,6005
17:30:15 FPGNZ19
(FPGNZ19)
4,7351
4,6500
4,7940
4,6751
4,6751(#)
-1,93
-1,93
(4,7670)
196
1219
374
1 757
9 (2)
1 (1)
5 (2)
4,6751
4,6600
4,6500
4,6990
4,7000
4,7200
1 (1)
2 (1)
1 (1)
4,0520
5,4820
17:30:15 FPKNH20
(FPKNH20)
95,4000
94,0000
96,0000
96,0000
95,4000(#)
-3,12
-3,72
(99,0900)
4
15
4
381
1 (1)
1 (1)
1 (1)
96,0000
94,8000
93,1900
114,9000

1 (1)
-  (-)
-  (-)
84,2265
113,9535
17:30:15 FPKNM20
(FPKNM20)





(99,6100)
-
12

1 (1)
-  (-)
-  (-)
1,0000



-  (-)
-  (-)
-  (-)
84,6685
114,5515
17:30:15 FPKNZ19
(FPKNZ19)
97,4700
93,4350
97,4800
96,8000
96,8000(#)
-0,69
-0,69
(97,4700)
1395
1697
1 736
165 694
2 (1)
1 (1)
13 (3)
96,8000
96,6000
96,5000
96,8400
96,8600
96,8900
1 (1)
1 (1)
2 (1)
82,8495
112,0905
17:30:15 FPKOH20
(FPKOH20)
37,8000
37,6180
37,8000
37,6180
-0,98

(37,9900)
3
78
5
189
1 (1)
2 (1)
1 (1)
37,6180
37,5000
37,2000
38,7499
39,1998
39,3800
1 (1)
1 (1)
1 (1)
32,2915
43,6885
17:30:15 FPKOM20
(FPKOM20)





(37,9900)
-
3

1 (1)
-  (-)
-  (-)
37,4500

38,8000

1 (1)
-  (-)
-  (-)
32,2915
43,6885
17:30:15 FPKOZ19
(FPKOZ19)
37,6200
37,4760
38,0000
37,7700
37,7700(#)
-0,34
-0,34
(37,9000)
130
1706
209
7 887
3 (3)
1 (1)
1 (1)
37,7700
37,5400
37,5300
37,8499
37,8500
37,9479
1 (1)
1 (1)
1 (1)
32,2150
43,5850
17:30:15 FPLWH20
(FPLWH20)





(186,0000)
-
0

1 (1)
-  (-)
-  (-)
79,0500

427,8000

1 (1)
-  (-)
-  (-)
158,1000
213,9000
17:30:15 FPLWM20
(FPLWM20)



180,6693(#)

-0,23
(181,0823)
-
0

1 (1)
1 (1)
-  (-)
175,0000
76,9600
416,4892

1 (1)
-  (-)
-  (-)
153,9200
208,2446
17:30:15 FPLWZ19
(FPLWZ19)
178,4000
178,4000
178,4000
178,4000
-1,73

(181,5399)
1
78
1
178
1 (1)
-  (-)
-  (-)
77,1545

185,0000
190,0000
195,0000
1 (1)
1 (1)
1 (1)
154,3090
208,7708
17:30:15 FPLYH20
(FPLYH20)





(31,6000)
-
10

1 (1)
-  (-)
-  (-)
1,0000



-  (-)
-  (-)
-  (-)
26,8600
36,3400
17:30:15 FPLYM20
(FPLYM20)





(30,9000)
-
5

1 (1)
-  (-)
-  (-)
1,0000



-  (-)
-  (-)
-  (-)
26,2650
35,5350