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 BNPPBNK20622 BPHFIZBI5 CFI ECH0321 EAH F6MWU20 FRO FLVCM20 FPZUM20 GHE1221 GSI5YQPLNNKY ITB INTLCDR22285 INTLDOW23986 INTLJSW26096 INTLNOK08862 INTLPLA25270 INTLVOW15842 INTSDBK10520 INTSNAG07104 INTSSPX23614 IZB KRI0822 LBW MDG OK0720 OW20B202150 OW20L191825 OW20M202200 OW20R202500 OW20X192600 PEM PIA1124 PRF0723 RCBWIGZL0423 RCFL2LIGH2 RCFL3DB1 RCFL3PZU RCFL4PGN RCFL6PLAT RCFS2TOTF RCFS3OIL1 RCFS4TOTF RCGBSH0522 RCGTECBSK0321 RCRPKN1121 RCTLHEIG3 RCTSRDGB4 SNK SLU1130 UCEXDTEGN0423 WCL1225
ostatnie notowanie: 10.12.2019
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
17:30:19 FLVCM20
(FLVCM20)





(40,1666)
-
8

1 (1)
-  (-)
-  (-)
17,0708

92,3830

1 (1)
-  (-)
-  (-)
34,1417
46,1915
17:30:19 FLVCZ19
(FLVCZ19)





(40,5436)
-
15

1 (1)
-  (-)
-  (-)
17,2310

41,1500
93,2502
1 (1)
1 (1)
-  (-)
34,4621
46,6251
17:30:19 FLWBH20
(FLWBH20)





(38,6000)
-
3

1 (1)
-  (-)
-  (-)
16,4050

88,7800

1 (1)
-  (-)
-  (-)
32,8100
44,3900
17:30:19 FLWBM20
(FLWBM20)



36,8456(#)

2,81
(35,8379)
-
0

4 (1)
1 (1)
-  (-)
35,3000
15,2311
82,4270

1 (1)
-  (-)
-  (-)
30,4623
41,2135
17:30:19 FLWBZ19
(FLWBZ19)
35,5000
35,5000
36,7000
36,7000
4,41

(35,1500)
3
24
6
214
1 (1)
1 (1)
-  (-)
36,7000
34,5100
36,7100

1 (1)
-  (-)
-  (-)
29,8775
40,4225
17:30:19 FMBKH20
(FMBKH20)





(399,0000)
-
5

1 (1)
-  (-)
-  (-)
169,5750

917,7000

1 (1)
-  (-)
-  (-)
339,1500
458,8500
17:30:19 FMBKM20
(FMBKM20)





(356,8460)
-
36

1 (1)
-  (-)
-  (-)
151,6595

364,0000
820,7458
5 (1)
1 (1)
-  (-)
303,3191
410,3729
17:30:19 FMBKZ19
(FMBKZ19)
359,9996
359,9996
369,0000
369,0000
3,68

(355,9000)
7
175
7
2 542
3 (1)
3 (1)
1 (1)
365,8000
355,0004
344,0000
368,5000
818,5700
1 (1)
1 (1)
-  (-)
302,5150
409,2850
17:30:00 FMF0120
(FMF0120)





(100,5000)
-
-

-  (-)
-  (-)
-  (-)


100,0000
100,1000
100,4700
14 (1)
43 (1)
2 (1)
95,5000
105,5000
17:30:00 FMF0624
(FMF0624)





(103,0000)
-
-

4 (1)
10 (1)
1 (1)
103,0000
102,8200
102,8000


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





(9,0000)
-
-

70 (1)
-  (-)
-  (-)
7,5000

9,0000
9,9000
11,0000
7 654 (1)
121 (1)
47 (1)
8,1000
9,9000
17:30:19 FMILH20
(FMILH20)





(5,6000)
-
33

1 (1)
-  (-)
-  (-)
1,0000



-  (-)
-  (-)
-  (-)
4,7600
6,4400
17:30:19 FMILM20
(FMILM20)





(5,6100)
-
37

1 (1)
-  (-)
-  (-)
1,0000



-  (-)
-  (-)
-  (-)
4,7685
6,4515
17:30:19 FMILZ19
(FMILZ19)
5,6600
5,6200
5,6600
5,6200
-1,20

(5,6880)
5
278
8
45
1 (1)
5 (1)
1 (1)
5,5000
5,4500
5,3100
5,6200
5,8400
5,8500
1 (1)
1 (1)
1 (1)
4,8348
6,5412
17:30:19 FMTBH20
(FMTBH20)



113,4200(#)

0,00
(113,4200)
-
0

-  (-)
-  (-)
-  (-)




-  (-)
-  (-)
-  (-)
110,9300
115,9100
17:30:19 FMTBM20
(FMTBM20)



113,9500(#)

0,00
(113,9500)
-
0

-  (-)
-  (-)
-  (-)




-  (-)
-  (-)
-  (-)
111,4500
116,4500
17:30:19 FMTBZ19
(FMTBZ19)



112,5900(#)

0,00
(112,5900)
-
0

-  (-)
-  (-)
-  (-)




-  (-)
-  (-)
-  (-)
110,1200
115,0600
17:30:00 FON
(FON)
0,4860
0,4860
0,4860
0,4860
0,4880(#)
-0,82
-0,41
(0,4900)
4
-
901
438
1 032 (1)
2 224 (3)
1 862 (2)
0,4850
0,4800
0,4620
0,4880
0,4900
0,4990
1 249 (1)
12 370 (3)
1 609 (1)
0,4410
0,5380
17:30:19 FOPLH20
(FOPLH20)
6,8052
6,7452
6,8300
6,7452
6,8880(#)
-3,57
-1,53
(6,9950)
3
14
3
20
1 (1)
1 (1)
1 (1)
6,8800
6,7000
6,6000
6,9750
7,2500
7,5000
1 (1)
1 (1)
1 (1)
5,9458
8,0442
17:30:19 FOPLM20
(FOPLM20)





(6,9660)
-
12

1 (1)
-  (-)
-  (-)
1,0000



-  (-)
-  (-)
-  (-)
5,9211
8,0109
17:30:19 FOPLZ19
(FOPLZ19)
6,8100
6,7600
6,8789
6,8200
6,8698(#)
-1,87
-1,15
(6,9500)
12
154
12
82
1 (1)
1 (1)
1 (1)
6,8000
6,7100
6,7000
6,9100
7,0000
7,2000
1 (1)
1 (1)
5 (1)
5,9075
7,9925
17:30:00 FTE
(FORTE SA)
28,2000
28,0000
28,5000
28,5000
28,5000(#)
1,97
1,97
(27,9500)
48
-
2 841
80 407
50 (1)
242 (2)
50 (1)
28,3500
28,3000
28,2500
28,5000
28,5500
28,6000
83 (2)
73 (1)
180 (1)
25,2000
30,7000
17:30:19 FPEOH20
(FPEOH20)
96,2604
94,5200
96,4000
94,8000
-1,59

(96,3280)
14
143
15
1 430
1 (1)
1 (1)
2 (1)
94,7800
94,2800
94,0000
96,3500
102,0000
103,0000
1 (1)
1 (1)
1 (1)
81,8788
110,7772
17:30:19 FPEOM20
(FPEOM20)
95,0000
95,0000
95,0000
95,0000
96,0231(#)
-2,68
-1,64
(97,6200)
2
29
2
190
1 (1)
1 (1)
-  (-)
94,5000
1,0000
110,8500
113,9000
1 (1)
2 (1)
-  (-)
82,9770
112,2630
17:30:19 FPEOZ19
(FPEOZ19)
95,4511
93,9999
95,7200
94,0000
94,0000(#)
-1,49
-1,49
(95,4199)
101
1459
121
11 447
1 (1)
1 (1)
1 (1)
93,8622
93,8020
93,7700
94,0000
94,2700
94,3500
1 (1)
1 (1)
1 (1)
81,1070
109,7328
17:30:19 FPETH20
(FPETH20)





(8 131,0000)
-
6

1 (1)
-  (-)
-  (-)
3 659,0000

17 888,0000

1 (1)
-  (-)
-  (-)
7 318,0000
8 944,0000
17:30:19 FPETM20
(FPETM20)





(8 167,0000)
-
5

1 (1)
-  (-)
-  (-)
3 675,0000

17 966,0000

1 (1)
-  (-)
-  (-)
7 351,0000
8 983,0000
17:30:19 FPETZ19
(FPETZ19)





(8 075,0000)
-
13

1 (1)
-  (-)
-  (-)
3 634,0000

17 764,0000

1 (1)
-  (-)
-  (-)
7 268,0000
8 882,0000
17:30:19 FPGEH20
(FPGEH20)
8,2000
8,2000
8,2500
8,2500
0,36

(8,2200)
2
209
2
16
1 (1)
3 (2)
1 (1)
8,3590
8,1600
8,1500
8,6600

1 (1)
-  (-)
-  (-)
6,9870
9,4530
17:30:19 FPGEM20
(FPGEM20)
8,3292
8,3292
8,3292
8,3292
0,37

(8,2988)
1
54
1
8
1 (1)
1 (1)
1 (1)
8,4000
8,0600
7,7777
10,8500

11 (1)
-  (-)
-  (-)
7,0540
9,5436
17:30:19 FPGEZ19
(FPGEZ19)
8,2350
8,1121
8,4000
8,3800
8,3800(#)
1,30
1,30
(8,2728)
120
2953
330
2 737
5 (1)
1 (1)
1 (1)
8,3100
8,1000
8,0900
8,4200
8,4300
8,4373
1 (1)
1 (1)
1 (1)
7,0319
9,5137
17:30:19 FPGNH20
(FPGNH20)
4,3480
4,1701
4,3480
4,2000
4,1700(#)
-3,45
-4,14
(4,3500)
86
343
124
525
1 (1)
1 (1)
5 (1)
4,1840
4,1703
4,1700
4,2500
4,3500
4,5298
1 (1)
1 (1)
2 (1)
3,6975
5,0025
17:30:19 FPGNM20
(FPGNM20)
4,3600
4,1903
4,3600
4,2377
-3,25

(4,3802)
9
48
10
43
1 (1)
1 (1)
1 (1)
4,1500
4,1310
4,1210
5,7800

1 (1)
-  (-)
-  (-)
3,7232
5,0372
17:30:19 FPGNZ19
(FPGNZ19)
4,3393
4,1400
4,3393
4,1500
4,1500(#)
-3,53
-3,53
(4,3020)
225
1768
364
1 527
11 (1)
2 (2)
4 (3)
4,1500
4,1410
4,1400
4,1531
4,1600
4,1888
1 (1)
1 (1)
1 (1)
3,6567
4,9473
17:30:19 FPKNH20
(FPKNH20)
82,0000
80,7101
82,4400
82,0500
82,0500(#)
-1,10
-1,10
(82,9600)
24
299
24
1 952
1 (1)
2 (1)
2 (2)
80,8300
80,5200
80,0000
82,0500
82,2000
82,5800
1 (1)
2 (2)
1 (1)
70,5160
95,4040
17:30:19 FPKNM20
(FPKNM20)
81,0000
81,0000
81,0000
81,0000
-3,09

(83,5800)
1
18
1
81
1 (1)
-  (-)
-  (-)
1,0000



-  (-)
-  (-)
-  (-)
71,0430
96,1170
17:30:19 FPKNZ19
(FPKNZ19)
81,3300
79,6500
81,9800
81,1100
81,1100(#)
-0,62
-0,63
(81,6201)
524
2590
648
52 191
1 (1)
1 (1)
2 (1)
80,6500
80,6321
80,5000
81,1500
81,2980
81,3000
1 (1)
1 (1)
2 (1)
69,3771
93,8631
17:30:19 FPKOH20
(FPKOH20)
34,2800
33,4500
34,4000
34,0600
34,5900(#)
0,18
1,73
(34,0002)
32
214
41
1 395
1 (1)
1 (1)
1 (1)
34,0100
33,9000
33,8500
34,4500
34,4700
34,4900
2 (1)
3 (1)
1 (1)
28,9002
39,1002
17:30:19 FPKOM20
(FPKOM20)
34,2500
34,0500
34,2500
34,2000
33,7000(#)
-0,87
-2,32
(34,5000)
4
9
5
171
1 (1)
1 (1)
-  (-)
33,6500
33,4500
34,7000

3 (1)
-  (-)
-  (-)
29,3250
39,6750
17:30:19 FPKOZ19
(FPKOZ19)
33,8702
33,0100
34,5014
33,7800
33,7800(#)
-0,27
-0,27
(33,8700)
434
2650
640
21 692
1 (1)
1 (1)
1 (1)
33,7700
33,7100
33,7000
33,7800
33,9800
33,9890
5 (1)
1 (1)
2 (1)
28,7895
38,9505
17:30:19 FPLWH20
(FPLWH20)
215,6317
215,1000
219,8137
219,8137
2,96

(213,5000)
3
4
3
651
1 (1)
1 (1)
1 (1)
214,2000
212,0000
208,0000
491,0500

1 (1)
-  (-)
-  (-)
181,4750
245,5250
17:30:19 FPLWM20
(FPLWM20)



222,0831(#)

5,51
(210,4845)
-
0

1 (1)
-  (-)
-  (-)
89,4559

484,1142

1 (1)
-  (-)
-  (-)
178,9119
242,0571
17:30:19 FPLWZ19
(FPLWZ19)
207,9000
207,9000
220,5604
216,1000
216,1000(#)
4,04
4,04
(207,7000)
20
40
21
4 428
2 (2)
1 (1)
1 (1)
216,1000
215,5500
215,5000
229,9990
230,0000
1 (1)
1 (1)
-  (-)
176,5450
238,8550
17:30:19 FPLYH20
(FPLYH20)
33,0000
32,8000
33,0000
32,8000
-0,15

(32,8500)
4
14
4
132
3 (1)
1 (1)
-  (-)
32,4500
1,0000
33,4500

1 (1)
-  (-)
-  (-)
27,9225
37,7775
17:30:19 FPLYM20
(FPLYM20)



32,2000(#)

1,96
(31,5800)
-
5

1 (1)
-  (-)
-  (-)
1,0000



-  (-)
-  (-)
-  (-)
26,8430
36,3170
17:30:19 FPLYZ19
(FPLYZ19)
33,2500
33,2500
33,2500
33,2500
0,67

(33,0299)
1
194
1
33
1 (1)
1 (1)
-  (-)
31,8000
1,0000
33,2500

2 (1)
-  (-)
-  (-)
28,0755
37,9843
17:30:19 FPXMH20
(FPXMH20)





(2,1286)
-
25

1 (1)
1 (1)
-  (-)
2,1300
0,9047
4,8956

1 (1)
-  (-)
-  (-)
1,8094
2,4478
17:30:19 FPXMM20
(FPXMM20)





(2,1683)
-
4

1 (1)
1 (1)
-  (-)
2,1400
0,9215
4,9870

1 (1)
-  (-)
-  (-)
1,8431
2,4935
17:30:19 FPXMZ19
(FPXMZ19)
2,0900
2,0900
2,1400
2,1400
3,76

(2,0625)
3
180
3
6
1 (1)
1 (1)
-  (-)
2,0701
0,8766
2,5500
4,7436
1 (1)
1 (1)
-  (-)
1,7532
2,3718
17:30:19 FPZUH20
(FPZUH20)
37,9600
37,3500
37,9600
37,7700
-0,45

(37,9400)
10
163
11
414
1 (1)
1 (1)
1 (1)
37,3500
37,3100
37,3000
37,9900
38,0000
38,3000
2 (1)
2 (2)
1 (1)
32,2490
43,6310