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 BNPPBSK0920 BPHFIZMLI CLE ECH EHG FATTH20 FFINH20 FMILM20 FTPEM20 GNB0220 HBS0421 INTLADS11635 INTLDAX00281 INTLEUR22996 INTLNDX23135 INTLPKN15966 INTLUSD21279 INTSCDR24794 INTSLTS23697 INTSSLV02345 IPOBENE3K KZS LTS MTL ODL OW20I202200 OW20K191750 OW20O202600 OW20V192350 OW20X192350 PEO0631 PK10622 PRI0521 RCCORAOPEN RCFL2ENIMI RCFL2SUGA3 RCFL3EON RCFL3RDX2 RCFL4OIL RCFL6GASO RCFS2DBK RCFS2WHT RCFS3LIGH RCFS4ENIMI RCFS5SBO RCGETNA0622 RCLOILAOPEN RCSWRAOPEN RCTLMRC3 RCTSCBK1 RCTSSBO1 RON0220 STA1219 UCEXRDXEUR1222 WLT
ostatnie notowanie: 17.10.2019
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 FMILM20
(FMILM20)





(6,0100)
-
34

1 (1)
10 (1)
5 (1)
6,0296
6,0248
5,9994
6,2000
6,2363
6,2650
5 (1)
5 (1)
10 (1)
5,1085
6,9115
08:45:00 FMILZ19
(FMILZ19)





(6,1140)
-
297

1 (1)
10 (1)
1 (1)
6,0318
6,0317
6,0000
6,1000
6,1100
6,1200
1 (1)
1 (1)
4 (1)
5,1969
7,0311
09:00:00 FMTBH20
(FMTBH20)





(113,3900)
-
0

-  (-)
-  (-)
-  (-)




-  (-)
-  (-)
-  (-)
110,9000
115,8800
09:00:00 FMTBM20
(FMTBM20)





(113,9500)
-
0

-  (-)
-  (-)
-  (-)




-  (-)
-  (-)
-  (-)
111,4500
116,4500
09:00:00 FMTBZ19
(FMTBZ19)





(112,6000)
-
0

-  (-)
-  (-)
-  (-)




-  (-)
-  (-)
-  (-)
110,1300
115,0700
09:05:45 FON
(FON)



0,5000(#)

-27,33
(0,6880)
-
-

1 525 (1)
6 000 (1)
850 (1)
0,5400
0,5300
0,1025
-1,0000
0,0110
0,0860
6 657 (22)
281 (1)
13 (1)
0,6200
0,7560
08:45:00 FOPLH20
(FOPLH20)





(5,6800)
-
6

10 (1)
11 (1)
5 (1)
5,6600
5,6509
5,6101
5,8204
5,8288
5,8316
11 (1)
10 (1)
5 (1)
4,8280
6,5320
08:45:00 FOPLM20
(FOPLM20)





(5,7100)
-
4

11 (1)
5 (1)
10 (1)
5,6754
5,6166
5,6100
5,8000
5,8288
5,8300
10 (1)
10 (1)
5 (1)
4,8535
6,5665
08:45:00 FOPLZ19
(FOPLZ19)





(5,6657)
-
168

1 (1)
10 (1)
11 (1)
5,6441
5,6440
5,6265
5,7000
5,7230
5,7257
1 (1)
1 (1)
10 (1)
4,8159
6,5155
09:08:29 FTE
(FORTE SA)
23,7500
23,7000
23,7500
23,7000
-0,21

(23,7500)
2
-
6
142
150 (1)
500 (1)
137 (1)
23,5500
23,5000
23,4500
23,6000
23,7000
23,7500
90 (1)
35 (1)
50 (1)
21,4000
26,1000
08:45:00 FPEOH20
(FPEOH20)





(106,0000)
-
35

5 (1)
1 (1)
11 (1)
106,5222
106,5000
106,4945
109,2000
109,6861
109,6893
1 (1)
5 (1)
11 (1)
90,1000
121,9000
08:45:00 FPEOM20
(FPEOM20)





(105,3500)
-
13

11 (1)
5 (1)
10 (1)
106,9560
106,4423
105,8000
109,4500
109,5000
109,6861
2 (1)
10 (1)
5 (1)
89,5475
121,1525
09:18:00 FPEOZ19
(FPEOZ19)
106,8700
106,8700
107,3000
107,3000
0,37

(106,9000)
6
477
6
642
1 (1)
1 (1)
1 (1)
107,0001
107,0000
106,9000
107,3000
107,5000
107,6000
1 (1)
1 (1)
2 (1)
90,8650
122,9350
08:45:00 FPETH20
(FPETH20)





(9 338,0000)
-
0

11 (1)
-  (-)
-  (-)
9 284,0000

9 354,0000

11 (1)
-  (-)
-  (-)
8 405,0000
10 271,0000
08:45:00 FPETM20
(FPETM20)





(9 380,0000)
-
0

11 (1)
-  (-)
-  (-)
9 319,0000

9 399,0000

11 (1)
-  (-)
-  (-)
8 442,0000
10 318,0000
08:45:00 FPETZ19
(FPETZ19)





(9 320,0000)
-
8

5 (1)
11 (1)
1 (1)
9 253,0000
9 248,0000
9 053,0000
9 299,0000
9 308,0000
5 (1)
11 (1)
-  (-)
8 388,0000
10 252,0000
08:45:00 FPGEH20
(FPGEH20)





(8,4600)
-
67

11 (1)
5 (1)
10 (1)
8,4211
8,3720
8,3700
8,5895
8,6231
8,6600
11 (1)
5 (1)
10 (1)
7,1910
9,7290
08:45:00 FPGEM20
(FPGEM20)





(8,4000)
-
3

11 (1)
10 (1)
5 (1)
8,4576
8,4000
8,3717
8,6268
8,6900
8,7023
11 (1)
10 (1)
5 (1)
7,1400
9,6600
08:45:01 FPGEZ19
(FPGEZ19)
8,4948
8,4948
8,4948
8,4948
8,4948(#)
0,53
0,53
(8,4501)
1
2333
1
8
25 (1)
1 (1)
11 (1)
8,3901
8,3900
8,3848
8,4959
8,4960
8,5100
25 (1)
4 (1)
2 (1)
7,1826
9,7176
08:45:00 FPGNH20
(FPGNH20)





(4,7300)
-
37

2 (1)
11 (1)
1 (1)
4,6220
4,5704
4,5701
4,7075
4,7300
4,7495
11 (1)
10 (1)
5 (1)
4,0205
5,4395
08:45:00 FPGNM20
(FPGNM20)





(4,7300)
-
32

5 (1)
11 (1)
10 (1)
4,5904
4,5902
4,5900
4,7279
4,7500
4,7550
11 (1)
10 (1)
5 (1)
4,0205
5,4395
09:03:01 FPGNZ19
(FPGNZ19)
4,6300
4,6300
4,6770
4,6600
4,6770(#)
0,65
1,02
(4,6300)
7
1306
14
65
3 (2)
1 (1)
9 (3)
4,6300
4,6244
4,6200
4,6400
4,6407
4,6550
2 (1)
10 (1)
3 (1)
3,9355
5,3245
08:45:00 FPKNH20
(FPKNH20)





(101,6000)
-
14

1 (1)
5 (1)
11 (1)
101,7000
101,1052
101,0867
103,5000
104,0700
104,1193
1 (1)
10 (1)
11 (1)
86,3600
116,8400
08:45:00 FPKNM20
(FPKNM20)





(102,1000)
-
12

5 (1)
10 (1)
11 (1)
101,2594
101,0500
100,8517
103,8974
104,2181
104,5900
11 (1)
5 (1)
10 (1)
86,7850
117,4150
09:17:09 FPKNZ19
(FPKNZ19)
102,5000
102,0440
102,6000
102,3000
0,29

(102,0001)
7
1191
7
717
1 (1)
2 (1)
1 (1)
102,0000
101,8000
101,7500
102,2600
102,3000
102,5000
1 (1)
1 (1)
1 (1)
86,7001
117,3001
09:07:19 FPKOH20
(FPKOH20)
36,9500
36,9500
36,9500
36,9500
-0,40

(37,1000)
1
89
2
74
2 (1)
1 (1)
5 (1)
37,1501
37,1500
37,0616
37,7500
37,8100
37,9999
1 (1)
1 (1)
1 (1)
31,5350
42,6650
08:45:00 FPKOM20
(FPKOM20)





(37,1500)
-
3

11 (1)
2 (1)
5 (1)
37,2166
37,1400
36,9469
37,8000
37,9899
38,2039
1 (1)
1 (1)
5 (1)
31,5775
42,7225
09:19:21 FPKOZ19
(FPKOZ19)
37,1501
37,1501
37,3900
37,3600
37,1501(#)
0,65
0,08
(37,1202)
8
2052
8
298
3 (1)
3 (1)
1 (1)
37,2900
37,2500
37,1600
37,3799
37,3900
37,4000
1 (1)
2 (2)
2 (2)
31,5522
42,6882
08:45:00 FPLWH20
(FPLWH20)





(186,0000)
-
0

10 (1)
1 (1)
1 (1)
186,2526
183,6388
79,0500
193,6840
198,2380
427,8000
10 (1)
1 (1)
1 (1)
158,1000
213,9000
08:45:00 FPLWM20
(FPLWM20)





(192,7192)
-
0

10 (1)
1 (1)
1 (1)
186,8674
184,4956
81,9057
194,3234
199,1630
443,2540
10 (1)
1 (1)
1 (1)
163,8114
221,6270
08:45:00 FPLWZ19
(FPLWZ19)





(194,9082)
-
76

1 (1)
10 (1)
1 (1)
185,8318
185,8317
181,8935
193,2462
193,2463
195,0000
1 (1)
10 (1)
1 (1)
165,6720
224,1444
08:45:00 FPLYH20
(FPLYH20)





(29,0400)
-
10

10 (1)
11 (1)
5 (1)
28,9600
28,8754
28,8518
29,7440
29,9700
29,9914
11 (1)
10 (1)
5 (1)
24,6840
33,3960
08:45:00 FPLYM20
(FPLYM20)





(28,5400)
-
5

10 (1)
11 (1)
5 (1)
28,4600
28,3388
27,7158
28,8105
29,1890
29,5100
5 (1)
11 (1)
10 (1)
24,2590
32,8210
08:45:00 FPLYZ19
(FPLYZ19)





(29,3000)
-
220

1 (1)
10 (1)
11 (1)
29,0601
29,0600
28,7508
29,4200
29,6157
29,7200
2 (1)
11 (1)
10 (1)
24,9050
33,6950
08:45:00 FPXMH20
(FPXMH20)





(2,2500)
-
24

1 (1)
2 (1)
1 (1)
2,1400
2,1384
0,9562
2,3094
5,1750
2 (1)
1 (1)
-  (-)
1,9125
2,5875
08:45:00 FPXMM20
(FPXMM20)





(2,2444)
-
1

1 (1)
1 (1)
2 (1)
2,2444
2,2000
2,1483
2,3201
5,1620
2 (1)
1 (1)
-  (-)
1,9078
2,5810
08:45:00 FPXMZ19
(FPXMZ19)





(2,2599)
-
160

10 (1)
5 (1)
1 (1)
2,1700
2,1406
0,9605
2,2500
2,3000
2,3118
10 (1)
1 (1)
5 (1)
1,9210
2,5988
08:45:00 FPZUH20
(FPZUH20)





(37,3100)
-
64

1 (1)
11 (1)
5 (1)
36,7000
36,6690
36,6546
37,6100
37,7542
37,7691
10 (1)
5 (1)
11 (1)
31,7135
42,9065
08:45:00 FPZUM20
(FPZUM20)





(37,1984)
-
10

11 (1)
5 (1)
10 (1)
36,8279
36,6541
36,4400
37,7200
37,8049
37,9327
10 (1)
5 (1)
11 (1)
31,6187
42,7781
09:01:30 FPZUZ19
(FPZUZ19)
36,9000
36,9000
37,0400
37,0400
36,9000(#)
0,00
-0,38
(37,0400)
7
987
7
259
3 (1)
1 (1)
9 (1)
37,0200
36,9800
36,9700
37,1300
37,1400
37,1700
4 (1)
1 (1)
2 (1)
31,4840
42,5960
08:45:00 FSPLH20
(FSPLH20)





(296,2000)
-
0

11 (1)
10 (1)
5 (1)
294,9580
291,0000
290,8694
301,1900
302,3587
303,7160
10 (1)
5 (1)
11 (1)
251,7700
340,6300
08:45:00 FSPLM20
(FSPLM20)





(298,1885)
-
0

5 (1)
11 (1)
10 (1)
289,3023
286,7780
286,0000
295,3815
296,0100
300,7297
11 (1)
10 (1)
5 (1)
253,4603
342,9167
08:45:00 FSPLZ19
(FSPLZ19)





(295,4500)
-
171

3 (1)
11 (1)
10 (1)
293,6851
293,6850
291,0000
297,4000
300,8509
301,1900
3 (1)
10 (1)
10 (1)
251,1325
339,7675
09:00:00 FSTBH20
(FSTBH20)





(105,4800)
-
0

-  (-)
-  (-)
-  (-)




-  (-)
-  (-)
-  (-)
103,1600
107,8000
09:00:00 FSTBM20
(FSTBM20)





(101,9800)
-
0

-  (-)
-  (-)
-  (-)




-  (-)
-  (-)
-  (-)
99,7400
104,2200
09:00:00 FSTBZ19
(FSTBZ19)





(105,5700)
-
0

-  (-)
-  (-)
-  (-)




-  (-)
-  (-)
-  (-)
103,2500
107,8900
08:45:00 FTENH20
(FTENH20)





(160,2232)
-
0

10 (1)
1 (1)
1 (1)
156,8622
152,9681
68,0949
163,1210
165,1290
368,5132
10 (1)
1 (1)
1 (1)
136,1898
184,2566
08:45:00 FTENM20
(FTENM20)





(160,9368)
-
0

10 (1)
1 (1)
1 (1)
153,6970
151,3792
68,3981
159,8294
163,4138
370,1546
10 (1)
1 (1)
1 (1)
136,7963
185,0773
08:45:00 FTENZ19
(FTENZ19)





(160,0000)
-
18

10 (1)
1 (1)
1 (1)
156,4526
152,3113
150,0000
162,6950
164,3438
177,0000
10 (1)
1 (1)
1 (1)
136,0000
184,0000
08:45:00 FTPEH20
(FTPEH20)





(1,7969)
-
685

10 (1)
11 (1)
5 (1)
1,7590
1,7452
1,7199
1,7870
1,7875
1,7878
2 (1)
5 (1)
5 (1)
1,5274
2,0664