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 ACP BNPPBSK0920 BSC1124 CMP EIB0524 F11BZ19 FCHFM20 FJSWU19 FPKNH20 GBK0921 GNB0823 IFR INTLBCO13243 INTLDNP23762 INTLKGH12203 INTLPEO23739 INTLPZU21493 INTLW2017152 INTSEUD21246 INTSPKN19828 IPOBENE3A KRI LMESFIZ MCM0620 CNG OW20H191725 OW20I192100 OW20O201800 OW20T192400 OW20V192300 PCR0622 PHP0828 PRF RCBTXAOPEN RCFL2DB11 RCFL2SILVE RCFL3EON RCFL3RRTL RCFL4RI RCFS10OIL RCFS2MGT RCFS3DTE RCFS3SUGA2 RCFS5NAG1 RCGETNA06222 RCLOILAOPEN RCTLCOCO13 RCTLRRTL2 RCTSKGH020 RCWHTAOPEN1 SLZ UCEXGSUK022024 WAS
ostatnie notowanie: 16.08.2019
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
17:30:16 FPKNH20
(FPKNH20)



87,6000(#)

-12,27
(99,8500)
-
1

1 (1)
-  (-)
-  (-)
1,0000



-  (-)
-  (-)
-  (-)
84,8725
114,8275
17:30:16 FPKNU19
(FPKNU19)
90,5100
88,3500
92,9100
88,9600
88,9600(#)
-1,59
-1,59
(90,3999)
516
777
622
56 447
2 (1)
2 (2)
1 (1)
88,7000
88,6000
88,5500
88,9600
89,0000
89,4900
2 (2)
3 (3)
1 (1)
76,8400
103,9598
17:30:16 FPKNZ19
(FPKNZ19)
92,3300
89,5500
92,3300
89,5500
87,6000(#)
-5,19
-7,25
(94,4500)
3
49
3
273
1 (1)
-  (-)
-  (-)
1,0000

93,5000

1 (1)
-  (-)
-  (-)
80,2825
108,6175
17:30:16 FPKOH20
(FPKOH20)
39,4482
39,4482
39,4482
39,4482
1,15

(39,0000)
1
25
1
39
2 (1)
1 (1)
-  (-)
38,5000
37,2000
40,3800

1 (1)
-  (-)
-  (-)
33,1500
44,8500
17:30:16 FPKOU19
(FPKOU19)
38,4753
38,4753
39,3000
39,0320
39,0320(#)
1,38
1,38
(38,4999)
228
1020
314
12 228
1 (1)
2 (1)
1 (1)
39,0320
38,7700
38,7400
39,2500
39,2900
39,3000
1 (1)
1 (1)
1 (1)
32,7250
44,2748
17:30:16 FPKOZ19
(FPKOZ19)
39,2300
39,2300
39,2300
39,2300
38,5000(#)
0,75
-1,12
(38,9379)
1
28
2
78
2 (1)
1 (1)
1 (1)
38,5000
38,0040
37,2000
40,1000
40,3800
40,4998
2 (1)
1 (1)
2 (1)
33,0973
44,7785
17:30:16 FPLWH20
(FPLWH20)



173,0321(#)

-0,13
(173,2511)
-
0

2 (2)
-  (-)
-  (-)
73,6317

398,4774

2 (2)
-  (-)
-  (-)
147,2635
199,2387
17:30:16 FPLWU19
(FPLWU19)
172,2880
172,2880
173,4000
173,4000
0,41

(172,7001)
4
87
4
692
3 (1)
3 (1)
3 (1)
167,0000
165,0000
163,0000
183,0000
184,9000
5 (1)
1 (1)
-  (-)
146,7951
198,6051
17:30:16 FPLWZ19
(FPLWZ19)



172,2638(#)

-0,13
(172,4819)
-
0

2 (2)
-  (-)
-  (-)
73,3048

396,7082

2 (2)
-  (-)
-  (-)
146,6097
198,3541
17:30:16 FPLYH20
(FPLYH20)





(33,3100)
-
1

1 (1)
-  (-)
-  (-)
1,0000



-  (-)
-  (-)
-  (-)
28,3135
38,3065
17:30:16 FPLYU19
(FPLYU19)
31,9300
31,1000
32,3800
31,7500
2,19

(31,0700)
52
256
115
3 668
1 (1)
1 (1)
15 (1)
31,7500
31,1000
30,7000
32,0400
32,5100
32,8000
2 (1)
1 (1)
1 (1)
26,4095
35,7305
17:30:16 FPLYZ19
(FPLYZ19)
31,5158
31,5158
32,0000
31,5830
31,5158(#)
4,54
4,32
(30,2120)
5
30
5
158
1 (1)
1 (1)
1 (1)
31,1616
30,9889
1,0000
31,9500
32,5000
32,7000
1 (1)
1 (1)
1 (1)
25,6802
34,7438
17:30:16 FPXMH20
(FPXMH20)





(2,4500)
-
7

2 (2)
-  (-)
-  (-)
1,0412

5,6350

2 (2)
-  (-)
-  (-)
2,0825
2,8175
17:30:16 FPXMU19
(FPXMU19)
2,3030
2,3000
2,3050
2,3000
-3,15

(2,3749)
3
41
3
7
1 (1)
-  (-)
-  (-)
2,3000



-  (-)
-  (-)
-  (-)
2,0187
2,7311
17:30:16 FPXMZ19
(FPXMZ19)
2,3700
2,3000
2,3700
2,3599
2,3599(#)
-1,11
-1,11
(2,3864)
3
157
3
7
1 (1)
2 (2)
1 (1)
2,1000
1,0142
1,0000
2,3599
2,3600
5,4886
1 (1)
3 (1)
2 (2)
2,0285
2,7443
17:30:16 FPZUH20
(FPZUH20)
37,5066
37,5066
37,6700
37,5066
37,0000(#)
-0,33
-1,68
(37,6307)
3
87
21
789
1 (1)
1 (1)
1 (1)
37,2000
37,0000
1,0000
40,5000
41,0500
1 (1)
1 (1)
-  (-)
31,9861
43,2753
17:30:16 FPZUU19
(FPZUU19)
37,4400
37,3100
37,7900
37,5200
37,5200(#)
0,59
0,59
(37,3000)
155
1254
275
10 329
1 (1)
1 (1)
2 (2)
37,3210
37,3200
37,3000
37,5200
37,5500
37,6500
1 (1)
1 (1)
12 (1)
31,7050
42,8950
17:30:16 FPZUZ19
(FPZUZ19)





(37,6900)
-
51

1 (1)
1 (1)
1 (1)
37,0040
37,0000
36,7010
40,0000
40,1000
44,4000
1 (1)
1 (1)
25 (1)
32,0365
43,3435
17:30:16 FSPLH20
(FSPLH20)





(317,5084)
-
0

1 (1)
-  (-)
-  (-)
1,0000



-  (-)
-  (-)
-  (-)
269,8822
365,1346
17:30:16 FSPLU19
(FSPLU19)
303,9999
293,5000
303,9999
294,4000
-2,52

(302,0000)
9
45
10
2 969
1 (1)
1 (1)
1 (1)
286,0000
279,2000
271,0000
303,0000
305,0000
368,3000
1 (1)
1 (1)
1 (1)
256,7000
347,3000
17:30:16 FSPLZ19
(FSPLZ19)
302,1900
302,1900
302,1900
302,1900
-0,77

(304,5500)
1
12
5
1 511
1 (1)
-  (-)
-  (-)
1,0000



-  (-)
-  (-)
-  (-)
258,8675
350,2325
17:30:16 FSTBH20
(FSTBH20)



105,3200(#)

0,00
(105,3200)
-
0

-  (-)
-  (-)
-  (-)




-  (-)
-  (-)
-  (-)
103,0100
107,6300
17:30:16 FSTBU19
(FSTBU19)



105,5900(#)

0,00
(105,5900)
-
0

-  (-)
-  (-)
-  (-)




-  (-)
-  (-)
-  (-)
103,2700
107,9100
17:30:16 FSTBZ19
(FSTBZ19)



105,4400(#)

0,00
(105,4400)
-
0

-  (-)
-  (-)
-  (-)




-  (-)
-  (-)
-  (-)
103,1300
107,7500
17:30:16 FTENH20
(FTENH20)



114,2093(#)

-1,58
(116,0398)
-
0

2 (2)
-  (-)
-  (-)
49,3169

266,8914

2 (2)
-  (-)
-  (-)
98,6339
133,4457
17:30:16 FTENU19
(FTENU19)
114,0700
111,2300
114,0700
111,2300
-5,71

(117,9600)
4
20
4
450
2 (1)
-  (-)
-  (-)
108,2000

113,1100
130,0000
146,0000
1 (1)
1 (1)
5 (1)
100,2660
135,6540
17:30:16 FTENZ19
(FTENZ19)



113,7022(#)

-1,58
(115,5247)
-
0

2 (2)
-  (-)
-  (-)
49,0980

265,7068

2 (2)
-  (-)
-  (-)
98,1960
132,8534
17:30:16 FTPEH20
(FTPEH20)
1,5880
1,5630
1,5880
1,5630
-0,45

(1,5700)
9
236
49
77
1 (1)
10 (1)
1 (1)
1,5250
1,5200
1,0000


-  (-)
-  (-)
-  (-)
1,3345
1,8055
17:30:16 FTPEU19
(FTPEU19)
1,5600
1,4370
1,5650
1,5000
1,5000(#)
-3,46
-3,46
(1,5537)
279
7303
1 147
1 724
1 (1)
1 (1)
1 (1)
1,5000
1,4900
1,4774
1,5038
1,5050
1,5071
3 (1)
10 (1)
1 (1)
1,3207
1,7867
17:30:16 FTPEZ19
(FTPEZ19)
1,5700
1,5300
1,5730
1,5300
-2,73

(1,5730)
16
868
67
104
3 (1)
1 (1)
6 (1)
1,5250
1,5201
1,5200
1,5300
1,5935
2,0800
3 (1)
1 (1)
1 (1)
1,3371
1,8089
17:30:16 FUSDH20
(FUSDH20)
3,9101
3,8947
3,9101
3,8947
-0,15

(3,9005)
7
83
25
97
41 (1)
1 (1)
3 (1)
3,8947
3,8745
3,8495
3,9100
3,9140
3,9255
10 (1)
1 (1)
1 (1)
3,6665
4,1345
17:30:16 FUSDM20
(FUSDM20)
3,9052
3,8900
3,9052
3,8900
0,00

(3,8900)
5
260
5
19
41 (1)
1 (1)
1 (1)
3,8900
3,8827
3,8677
3,9120

1 (1)
-  (-)
-  (-)
3,6566
4,1234
17:30:16 FUSDQ19
(FUSDQ19)





(3,8548)
-
305

-  (-)
-  (-)
-  (-)




-  (-)
-  (-)
-  (-)
3,6236
4,0860
17:30:16 FUSDU19
(FUSDU19)
3,9349
3,8980
3,9355
3,9147
3,9147(#)
-0,11
-0,11
(3,9189)
377
47137
4 872
19 070
3 (1)
50 (1)
10 (1)
3,9110
3,9104
3,9101
3,9147
3,9191
3,9211
870 (4)
1 (1)
1 (1)
3,6838
4,1540
17:30:16 FUSDV19
(FUSDV19)





(3,8384)
-
100

1 (1)
-  (-)
-  (-)
3,8055



-  (-)
-  (-)
-  (-)
3,6081
4,0687
17:30:16 FUSDZ19
(FUSDZ19)
3,9257
3,8925
3,9263
3,9051
3,9051(#)
-0,23
-0,23
(3,9140)
18
1746
102
399
1 (1)
1 (1)
1 (1)
3,9045
3,9044
3,8300
3,9255
3,9277
3,9477
1 (1)
1 (1)
1 (1)
3,6792
4,1488
17:30:16 FW20H2020
(FW20H2020)
2 101,0000
2 075,0000
2 116,0000
2 083,0000
2 108,0000(#)
-0,86
0,33
(2 101,0000)
44
621
91
190 984
5 (4)
1 (1)
2 (1)
2 083,0000
2 078,0000
2 075,0000
2 108,0000
2 109,0000
2 110,0000
1 (1)
7 (2)
5 (1)
1 891,0000
2 311,0000
17:30:16 FW20M2020
(FW20M2020)
2 116,0000
2 084,0000
2 119,0000
2 086,0000
2 099,0000(#)
-1,00
-0,38
(2 107,0000)
31
205
55
115 660
1 (1)
1 (1)
1 (1)
2 088,0000
2 086,0000
2 081,0000
2 100,0000
2 122,0000
2 149,0000
2 (1)
1 (1)
1 (1)
1 897,0000
2 317,0000
17:30:16 FW20U1920
(FW20U1920)
2 087,0000
2 055,0000
2 100,0000
2 071,0000
2 071,0000(#)
-0,48
-0,48
(2 081,0000)
10478
53109
20 774
43 131 981
109 (7)
5 (2)
2 (2)
2 071,0000
2 070,0000
2 069,0000
2 072,0000
2 073,0000
2 074,0000
10 (7)
18 (8)
14 (7)
1 873,0000
2 289,0000
17:30:16 FW20Z1920
(FW20Z1920)
2 096,0000
2 068,0000
2 109,0000
2 084,0000
2 084,0000(#)
-0,29
-0,29
(2 090,0000)
111
493
153
319 373
1 (1)
1 (1)
1 (1)
2 072,0000
2 070,0000
2 065,0000
2 084,0000
2 085,0000
2 091,0000
3 (2)
20 (1)
1 (1)
1 881,0000
2 299,0000
17:30:16 FW40H20
(FW40H20)
3 799,0000
3 799,0000
3 799,0000
3 799,0000
3 799,0000(#)
-1,32
-1,32
(3 850,0000)
1
8
1
3 799
1 (1)
-  (-)
-  (-)
3 501,0000

4 344,0000

1 (1)
-  (-)
-  (-)
3 465,0000
4 235,0000
17:30:16 FW40U19
(FW40U19)
3 787,0000
3 750,0000
3 810,0000
3 766,0000
3 768,0000(#)
-0,55
-0,50
(3 787,0000)
148
2835
181
682 852
1 (1)
2 (2)
1 (1)
3 768,0000
3 766,0000
3 765,0000
3 769,0000
3 770,0000
3 773,0000
1 (1)
1 (1)
1 (1)
3 409,0000
4 165,0000
17:30:16 FW40Z19
(FW40Z19)
3 776,0000
3 766,0000
3 780,0000
3 766,0000
-0,84

(3 798,0000)
4
108
4
15 099
1 (1)
1 (1)
1 (1)
3 770,0000
3 769,0000
3 760,0000
3 792,0000
3 793,0000
3 801,0000
1 (1)
1 (1)
1 (1)
3 419,0000
4 177,0000
17:30:00 GB10919
(GB10919)





(90,0000)
-
-

-  (-)
-  (-)
-  (-)


92,9900

3 (1)
-  (-)
-  (-)
86,0000
94,0000
17:30:00 GB11019
(GB11019)





(100,0000)
-
-

-  (-)
-  (-)
-  (-)




-  (-)
-  (-)
-  (-)
96,0000
104,0000
17:30:00 GB21019
(GB21019)





(59,0000)
-
-

-  (-)
-  (-)
-  (-)




-  (-)
-  (-)
-  (-)
44,0000
74,0000
17:30:00 GB31019
(GB31019)





(93,0000)
-
-

5 (1)
-  (-)
-  (-)
0,1000



-  (-)
-  (-)
-  (-)
88,0000
98,0000
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)
-
-

-  (-)
-  (-)
-  (-)


53,0000
55,0000
98,4000
200 (1)
25 (1)
17 (1)
39,0100
69,0100
17:30:00 GBK0520
(GBK0520)





(34,4800)
-
-

-  (-)
-  (-)
-  (-)




-  (-)
-  (-)
-  (-)
19,4800
49,4800