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 BNPPBSK0722 MBHPE02 CMR EFK EVC0921 FCCCH20 FGPWH20 FPEOZ19 GB11019 GNB0620 I2D INTLADS19117 INTLDAX13136 INTLEUR24380 INTLNDX23135 INTLPKN15966 INTLUSD20602 INTSBCO24190 INTSGLD24174 INTSPGN24711 INTSW2024224 KR10522 LEN MBW NNG OW20F202100 OW20I192750 OW20L192200 OW20U192175 OW20W191750 PCM1220 PHP0123 PN11219 RC6OGAOPEN RCFL2BMW RCFL2PLAT1 RCFL3DB11 RCFL3PGN1 RCFL4MWIG40 RCFL6PLAT RCFS2HEIG RCFS3CDPRO1 RCFS3PKO RCFS4WHT RCGBSK0721 RCI1220 RCSDGP0421 RCTLOIL0015 RCTSCORN07 RCTVBAOPEN SID1134 TRIGONPP7 VOT YOL
ostatnie notowanie: 19.09.2019
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
17:30:01 FPEOZ19
(FPEOZ19)
106,0000
105,6000
106,6000
106,4000
0,19

(106,2000)
15
176
15
1 590
2 (1)
2 (1)
1 (1)
106,1500
105,9000
105,7200
106,5500
106,6000
106,7000
1 (1)
1 (1)
1 (1)
90,2700
122,1300
17:30:01 FPGEH20
(FPGEH20)





(8,8000)
-
63

1 (1)
4 (1)
10 (1)
8,7001
8,7000
8,5200
8,8200

10 (1)
-  (-)
-  (-)
7,4800
10,1200
17:30:01 FPGEU19
(FPGEU19)
8,8300
8,6000
8,8300
8,7000
8,7000(#)
-1,45
-1,45
(8,8280)
58
1560
245
2 137
13 (1)
3 (1)
1 (1)
8,6100
8,6000
8,5701
8,7000
8,7300
8,8000
78 (2)
11 (2)
3 (2)
7,5038
10,1522
17:30:01 FPGEZ19
(FPGEZ19)
8,8100
8,6321
8,8400
8,7500
8,7500(#)
-1,13
-1,13
(8,8499)
40
739
111
969
1 (1)
1 (1)
1 (1)
8,7000
8,6600
8,6513
8,7500
8,8000
8,8085
3 (2)
5 (1)
1 (1)
7,5225
10,1773
17:30:01 FPGNH20
(FPGNH20)





(5,0500)
-
6

10 (1)
1 (1)
1 (1)
5,0800
4,5600
1,0000
5,2500
5,5000
11 (2)
10 (1)
-  (-)
4,2925
5,8075
17:30:01 FPGNU19
(FPGNU19)
5,1120
5,1031
5,1750
5,1451
5,1451(#)
0,39
0,39
(5,1249)
71
1137
173
890
5 (2)
1 (1)
2 (1)
5,1451
5,1300
5,1001
5,1578
5,1591
5,1749
1 (1)
10 (1)
2 (1)
4,3562
5,8936
17:30:01 FPGNZ19
(FPGNZ19)
5,1780
5,1180
5,2180
5,1750
5,1700(#)
0,68
0,58
(5,1400)
34
268
56
290
7 (3)
1 (1)
1 (1)
5,1700
5,1504
5,1300
5,2070
5,2200
5,2267
1 (1)
1 (1)
1 (1)
4,3690
5,9110
17:30:01 FPKNH20
(FPKNH20)





(94,1900)
-
2

10 (1)
1 (1)
-  (-)
93,4600
1,0000
96,7300

10 (1)
-  (-)
-  (-)
80,0615
108,3185
17:30:01 FPKNU19
(FPKNU19)
93,2300
93,0000
94,8000
94,5400
94,5400(#)
1,13
1,13
(93,4800)
136
434
167
15 705
20 (1)
1 (1)
1 (1)
94,5400
94,0200
93,8000
94,5600
94,9900
95,0000
1 (1)
1 (1)
5 (1)
79,4580
107,5020
17:30:01 FPKNZ19
(FPKNZ19)
93,2900
93,1313
94,7400
94,3954
1,07

(93,4000)
94
240
140
13 189
1 (1)
1 (1)
10 (1)
94,3001
94,3000
94,2000
94,7000
94,7800
94,8000
1 (1)
1 (1)
8 (3)
79,3900
107,4100
17:30:01 FPKOH20
(FPKOH20)
41,0500
41,0500
41,0500
41,0500
-0,73

(41,3500)
1
46
1
41
1 (1)
2 (1)
1 (1)
40,5010
39,3110
38,2000
42,3800

1 (1)
-  (-)
-  (-)
35,1475
47,5525
17:30:01 FPKOU19
(FPKOU19)
41,0013
40,5600
41,0013
40,9101
40,9101(#)
-0,44
-0,44
(41,0900)
74
617
160
6 533
1 (1)
1 (1)
5 (1)
40,9000
40,8800
40,8700
41,0989
41,2000
41,3000
1 (1)
2 (1)
3 (2)
34,9265
47,2535
17:30:01 FPKOZ19
(FPKOZ19)
41,1401
40,7000
41,2300
40,7300
40,7300(#)
-0,95
-0,95
(41,1200)
48
479
85
3 483
3 (1)
2 (1)
1 (1)
40,7300
40,7000
40,6600
41,0081
41,0700
41,1266
4 (1)
9 (1)
1 (1)
34,9520
47,2880
17:30:01 FPLWH20
(FPLWH20)





(188,0000)
-
1

2 (1)
2 (2)
-  (-)
187,0000
79,9000
432,4000

2 (2)
-  (-)
-  (-)
159,8000
216,2000
17:30:01 FPLWU19
(FPLWU19)
189,0000
189,0000
189,5500
189,5500
0,69

(188,2500)
5
81
8
1 516
-  (-)
-  (-)
-  (-)


191,0000
193,3300
2 (1)
1 (1)
-  (-)
160,0125
216,4875
17:30:01 FPLWZ19
(FPLWZ19)
189,5000
184,5000
192,0900
192,0900
191,0101(#)
1,34
0,77
(189,5500)
5
29
10
1 869
1 (1)
1 (1)
8 (1)
191,0500
191,0300
191,0000


-  (-)
-  (-)
-  (-)
161,1175
217,9825
17:30:01 FPLYH20
(FPLYH20)
28,0363
26,7640
28,0363
27,5100
-0,88

(27,7539)
4
5
12
329
10 (1)
1 (1)
-  (-)
26,5600
1,0000
27,4900

10 (1)
-  (-)
-  (-)
23,5909
31,9169
17:30:01 FPLYU19
(FPLYU19)
27,4800
27,0200
27,6000
27,3755
27,3755(#)
-0,24
-0,24
(27,4400)
21
587
57
1 559
1 (1)
10 (1)
10 (1)
26,9200
26,6000
26,4600
27,3755
27,3900
27,4000
3 (2)
10 (1)
1 (1)
23,3240
31,5560
17:30:01 FPLYZ19
(FPLYZ19)
27,6500
27,0500
27,7800
27,0510
27,0510(#)
-1,81
-1,81
(27,5500)
14
164
24
658
2 (1)
3 (1)
6 (2)
27,0510
27,0500
27,0000
27,4900
27,5500
27,6000
10 (1)
1 (1)
1 (1)
23,4175
31,6825
17:30:01 FPXMH20
(FPXMH20)





(2,3845)
-
26

1 (1)
1 (1)
-  (-)
2,2800
1,0134
5,4842

1 (1)
-  (-)
-  (-)
2,0269
2,7421
17:30:01 FPXMU19
(FPXMU19)





(2,3200)
-
40

1 (1)
-  (-)
-  (-)
0,9860

5,3360

1 (1)
-  (-)
-  (-)
1,9720
2,6680
17:30:01 FPXMZ19
(FPXMZ19)
2,3600
2,3600
2,3600
2,3600
2,3600(#)
-0,38
-0,38
(2,3690)
2
184
2
5
1 (1)
5 (1)
1 (1)
2,3000
2,2625
1,0068
2,3600
5,4486
1 (1)
1 (1)
-  (-)
2,0137
2,7243
17:30:01 FPZUH20
(FPZUH20)



38,4900(#)

1,10
(38,0700)
-
67

1 (1)
10 (1)
1 (1)
37,9900
37,1900
1,0000
38,4900

10 (1)
-  (-)
-  (-)
32,3595
43,7805
17:30:01 FPZUU19
(FPZUU19)
37,8600
37,6480
38,1200
37,7900
37,7900(#)
-0,29
-0,29
(37,9000)
86
711
169
6 396
4 (2)
2 (1)
1 (1)
37,7900
37,7700
37,6800
37,8800
37,9500
37,9600
1 (1)
2 (1)
1 (1)
32,2150
43,5850
17:30:01 FPZUZ19
(FPZUZ19)
38,0200
37,8500
38,3000
38,0300
38,0300(#)
-0,05
-0,05
(38,0500)
64
526
98
3 727
3 (1)
3 (1)
2 (2)
38,0001
38,0000
37,9000
38,0300
38,1990
38,2600
4 (1)
2 (1)
2 (1)
32,3425
43,7575
17:30:01 FSPLH20
(FSPLH20)





(315,8000)
-
0

10 (1)
1 (1)
-  (-)
309,2000
1,0000
320,0200

10 (1)
-  (-)
-  (-)
268,4300
363,1700
17:30:01 FSPLU19
(FSPLU19)
317,2000
312,9380
317,2000
312,9380
-1,90

(319,0000)
6
88
6
1 891
10 (1)
1 (1)
-  (-)
309,2000
1,0000
316,0000
319,0000
320,0200
1 (1)
1 (1)
10 (1)
271,1500
366,8500
17:30:01 FSPLZ19
(FSPLZ19)
318,0000
313,9000
318,0000
313,9000
-1,93

(320,0755)
32
53
32
10 124
10 (1)
1 (1)
1 (1)
309,2000
303,0000
1,0000
320,0200
336,0000
10 (1)
1 (1)
-  (-)
272,0642
368,0868
17:30:01 FSTBH20
(FSTBH20)



105,5400(#)

0,00
(105,5400)
-
0

100 (1)
-  (-)
-  (-)
105,2900

105,7900

100 (1)
-  (-)
-  (-)
103,2200
107,8600
17:30:01 FSTBU19
(FSTBU19)



105,6100(#)

0,00
(105,6100)
-
0

100 (1)
-  (-)
-  (-)
105,3600

105,8600

100 (1)
-  (-)
-  (-)
103,2900
107,9300
17:30:01 FSTBZ19
(FSTBZ19)



105,5700(#)

0,00
(105,5700)
-
0

100 (1)
-  (-)
-  (-)
105,3200

105,8200

100 (1)
-  (-)
-  (-)
103,2500
107,8900
17:30:01 FTENH20
(FTENH20)



139,6490(#)

3,28
(135,2159)
-
0

1 (1)
-  (-)
-  (-)
57,4668

310,9964

1 (1)
-  (-)
-  (-)
114,9336
155,4982
17:30:01 FTENU19
(FTENU19)
137,5000
137,5000
137,5000
137,5000
137,5000(#)
0,73
0,73
(136,5000)
1
17
1
138
1 (1)
-  (-)
-  (-)
58,0125

137,8000
142,0000
313,9500
1 (1)
3 (2)
1 (1)
116,0250
156,9750
17:30:01 FTENZ19
(FTENZ19)





(136,0000)
-
11

1 (1)
-  (-)
-  (-)
57,8000

312,8000

1 (1)
-  (-)
-  (-)
115,6000
156,4000
17:30:01 FTPEH20
(FTPEH20)
1,7160
1,6711
1,7290
1,6901
1,7150(#)
-0,59
0,88
(1,7001)
12
595
22
37
1 (1)
1 (1)
3 (1)
1,6961
1,6960
1,6950
1,7100
1,7169
1,7190
1 (1)
1 (1)
10 (1)
1,4451
1,9551
17:30:01 FTPEU19
(FTPEU19)
1,6678
1,6416
1,6900
1,6600
1,6600(#)
-0,29
-0,29
(1,6648)
179
2611
380
632
10 (1)
1 (1)
19 (1)
1,6530
1,6510
1,6421
1,6600
1,6649
1,6650
5 (1)
1 (1)
3 (1)
1,4151
1,9145
17:30:01 FTPEZ19
(FTPEZ19)
1,6910
1,6670
1,7150
1,6850
1,6910(#)
0,00
0,36
(1,6850)
145
2046
357
602
2 (1)
1 (1)
1 (1)
1,6822
1,6821
1,6820
1,6900
1,6920
1,7030
5 (1)
1 (1)
5 (1)
1,4323
1,9377
17:30:01 FUSDH20
(FUSDH20)
3,9247
3,9070
3,9247
3,9217
3,9217(#)
0,13
0,13
(3,9168)
8
34991
8
31
3 (1)
1 (1)
-  (-)
3,8495
3,8200
3,9900
3,9999
4,0220
1 (1)
1 (1)
1 (1)
3,6818
4,1518
17:30:01 FUSDM20
(FUSDM20)
3,9027
3,9027
3,9027
3,9027
-0,08

(3,9057)
1
318
1
4
9 (1)
1 (1)
1 (1)
3,9027
3,8977
3,8877
3,9900

1 (1)
-  (-)
-  (-)
3,6714
4,1400
17:30:01 FUSDU19
(FUSDU19)
3,9305
3,9195
3,9400
3,9299
3,9299(#)
0,14
0,14
(3,9245)
414
14863
3 042
11 949
1 (1)
1 (1)
12 (1)
3,9280
3,9260
3,9245
3,9299
3,9316
3,9340
298 (9)
1 (1)
1 (1)
3,6891
4,1599
17:30:01 FUSDV19
(FUSDV19)





(3,8384)
-
100

-  (-)
-  (-)
-  (-)




-  (-)
-  (-)
-  (-)
3,6081
4,0687
17:30:01 FUSDX19
(FUSDX19)
3,9188
3,9150
3,9188
3,9150
-0,17

(3,9218)
5
71
23
90
1 (1)
-  (-)
-  (-)
3,9110



-  (-)
-  (-)
-  (-)
3,6865
4,1571
17:30:01 FUSDZ19
(FUSDZ19)
3,9226
3,9131
3,9330
3,9190
3,9190(#)
0,05
0,05
(3,9172)
176
3012
2 387
9 357
76 (2)
2 (1)
1 (1)
3,9190
3,9140
3,9135
3,9226
3,9241
3,9249
1 (1)
100 (1)
1 (1)
3,6822
4,1522
17:30:01 FW20H2020
(FW20H2020)
2 220,0000
2 213,0000
2 221,0000
2 217,0000
2 216,0000(#)
-0,18
-0,23
(2 221,0000)
8
624
10
22 184
1 (1)
2 (2)
1 (1)
2 213,0000
2 209,0000
2 207,0000
2 217,0000
2 224,0000
2 239,0000
2 (1)
1 (1)
1 (1)
1 999,0000
2 443,0000
17:30:01 FW20M2020
(FW20M2020)
2 222,0000
2 213,0000
2 223,0000
2 220,0000
2 220,0000(#)
-0,40
-0,40
(2 229,0000)
7
238
9
19 965
8 (1)
2 (1)
1 (1)
2 210,0000
2 190,0000
2 172,0000
2 229,0000
2 240,0000
2 244,0000
1 (1)
10 (1)
5 (1)
2 007,0000
2 451,0000
17:30:01 FW20U1920
(FW20U1920)
2 204,0000
2 188,0000
2 204,0000
2 194,0000
2 194,0000(#)
-0,54
-0,54
(2 206,0000)
3515
21106
10 983
24 121 924
67 (13)
11 (9)
16 (10)
2 194,0000
2 193,0000
2 192,0000
2 195,0000
2 196,0000
2 197,0000
1 (1)
10 (3)
48 (13)
1 986,0000
2 426,0000
17:30:01 FW20Z1920
(FW20Z1920)
2 213,0000
2 199,0000
2 213,0000
2 206,0000
2 206,0000(#)
-0,41
-0,41
(2 215,0000)
4491
37803
11 168
24 640 725
29 (11)
29 (11)
53 (11)
2 205,0000
2 205,0000
2 204,0000
2 206,0000
2 208,0000
2 209,0000
35 (11)
32 (6)
12 (7)
1 994,0000
2 436,0000
17:30:01 FW40H20
(FW40H20)
3 840,0000
3 840,0000
3 840,0000
3 840,0000
3 840,0000(#)
0,73
0,73
(3 812,0000)
1
12
1
3 840
1 (1)
1 (1)
-  (-)
3 561,0000
1 715,0000
3 872,0000
4 198,0000
8 386,0000
6 (1)
1 (1)
1 (1)
3 431,0000
4 193,0000
17:30:01 FW40U19
(FW40U19)
3 811,0000
3 800,0000
3 828,0000
3 821,0000
3 821,0000(#)
0,18
0,18
(3 814,0000)
844
1251
1 738
6 628 367
5 (1)
20 (1)
2 (1)
3 821,0000
3 817,0000
3 808,0000
3 824,0000
3 828,0000
3 830,0000
1 (1)
1 (1)
12 (2)
3 433,0000
4 195,0000
17:30:01 FW40Z19
(FW40Z19)
3 821,0000
3 811,0000
3 836,0000
3 828,0000
3 828,0000(#)
0,05
0,05
(3 826,0000)
545
1824
1 175
4 493 126
3 (2)
1 (1)
8 (1)
3 828,0000
3 823,0000
3 817,0000
3 838,0000
3 846,0000
3 849,0000
2 (1)
1 (1)
1 (1)
3 444,0000
4 208,0000