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 LCC1022 MBK1030 MWT OW20F202000 OW20I192725 OW20L192100 OW20U192150 OW20W191700 PCM PHO0821 PGM RWL RCFL2BAYG1 RCFL2PKO RCFL3DB1 RCFL3PEO RCFL4JMT RCFL6CORN RCFS2EAD RCFS3BAS RCFS3OIL2 RCFS4PKO RCFS8SILVE RCGSXS0420 RCRPZU1220 RCTLHEN32 RCTSCOCO07 RCTSSUGA07 SEK TOW VTG WZ0121
ostatnie notowanie: 20.09.2019
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
09:03:24 FPEOZ19
(FPEOZ19)
106,5000
105,6000
106,5000
105,6000
-0,75

(106,4000)
2
176
2
212
2 (1)
1 (1)
11 (1)
105,6000
105,5000
105,4710
106,1600
106,2000
106,5240
1 (1)
1 (1)
11 (1)
90,4400
122,3600
08:45:02 FPGEH20
(FPGEH20)
8,7600
8,7600
8,7600
8,7600
8,7600(#)
-0,45
-0,45
(8,8000)
1
63
1
9
4 (1)
11 (1)
10 (1)
8,7500
8,6579
8,6000
8,8309
8,8400
8,9000
11 (1)
1 (1)
10 (1)
7,4800
10,1200
09:05:13 FPGEU19
(FPGEU19)
8,7200
8,7000
8,7200
8,7000
0,00

(8,7000)
4
1557
15
131
10 (1)
4 (1)
5 (1)
8,6501
8,6500
8,6409
8,7000
8,7040
8,7060
1 (1)
12 (1)
10 (1)
7,3950
10,0050
09:01:41 FPGEZ19
(FPGEZ19)
8,7180
8,7180
8,7180
8,7180
-0,37

(8,7500)
1
739
1
9
1 (1)
4 (1)
11 (1)
8,6301
8,6280
8,6200
8,7100
8,7200
8,7440
6 (1)
6 (2)
10 (1)
7,4375
10,0625
08:45:00 FPGNH20
(FPGNH20)





(5,0800)
-
6

11 (1)
5 (1)
10 (1)
5,1122
5,0954
5,0600
5,2144
5,2300
5,2966
11 (1)
10 (1)
5 (1)
4,3180
5,8420
09:03:13 FPGNU19
(FPGNU19)
5,1270
5,1270
5,1270
5,1270
-0,35

(5,1451)
1
1136
1
5
1 (1)
2 (1)
10 (1)
5,1201
5,1200
5,1190
5,1310
5,1475
5,1495
3 (1)
5 (1)
10 (1)
4,3734
5,9168
09:03:23 FPGNZ19
(FPGNZ19)
5,1750
5,1700
5,1750
5,1700
-0,10

(5,1750)
5
275
7
36
1 (1)
2 (1)
1 (1)
5,1305
5,1301
5,1300
5,1650
5,1670
5,1915
2 (1)
3 (1)
11 (1)
4,3988
5,9512
08:45:00 FPKNH20
(FPKNH20)





(94,1900)
-
2

11 (1)
5 (1)
10 (1)
94,4661
93,7210
93,5000
96,3554
96,7700
97,4229
11 (1)
10 (1)
5 (1)
80,0615
108,3185
09:07:46 FPKNU19
(FPKNU19)
94,6000
94,4700
94,9484
94,4700
-0,07

(94,5400)
6
436
7
663
2 (1)
10 (1)
1 (1)
94,4300
94,3201
94,3100
94,8200
94,9600
94,9700
2 (1)
1 (1)
1 (1)
80,3590
108,7210
09:02:13 FPKNZ19
(FPKNZ19)
94,5000
94,5000
94,7600
94,7600
0,39

(94,3954)
3
242
3
284
11 (1)
1 (1)
2 (1)
94,5207
94,5000
94,4000
94,7000
94,8000
94,8896
1 (1)
8 (3)
1 (1)
80,2361
108,5547
08:45:00 FPKOH20
(FPKOH20)





(41,0500)
-
46

11 (1)
1 (1)
5 (1)
41,0178
40,7500
40,3788
41,4271
41,8500
41,9737
11 (1)
7 (1)
5 (1)
34,8925
47,2075
09:07:03 FPKOU19
(FPKOU19)
40,8100
40,8100
40,8800
40,8800
41,6100(#)
-0,07
1,71
(40,9101)
2
617
7
286
1 (1)
4 (1)
5 (1)
40,7401
40,7400
40,7000
40,8800
40,9547
40,9929
30 (1)
10 (1)
11 (1)
34,7736
47,0466
09:02:02 FPKOZ19
(FPKOZ19)
40,7212
40,7212
40,9800
40,9800
40,7212(#)
0,61
-0,02
(40,7300)
6
484
7
286
11 (1)
4 (1)
2 (1)
40,8383
40,7600
40,6334
40,9999
41,0000
41,0001
1 (1)
4 (2)
4 (1)
34,6205
46,8395
08:45:00 FPLWH20
(FPLWH20)





(188,0000)
-
1

1 (1)
5 (1)
-  (-)
181,5473
160,0000
196,0710
216,0000
1 (1)
5 (1)
-  (-)
159,8000
216,2000
08:45:00 FPLWU19
(FPLWU19)





(189,5500)
-
81

1 (1)
1 (1)
1 (1)
188,7661
188,7660
181,8298
191,2400
191,9400
196,3761
1 (1)
1 (1)
1 (1)
161,1175
217,9825
08:45:00 FPLWZ19
(FPLWZ19)





(192,0900)
-
29

10 (1)
1 (1)
1 (1)
191,1000
191,0600
185,0001
194,6630
220,0000
1 (1)
5 (1)
-  (-)
163,2765
220,9035
08:45:00 FPLYH20
(FPLYH20)





(27,4900)
-
5

11 (1)
5 (1)
10 (1)
26,8499
26,7677
26,7200
27,6553
27,6600
27,8250
11 (1)
10 (1)
5 (1)
23,3665
31,6135
09:01:41 FPLYU19
(FPLYU19)
27,2900
27,2900
27,2900
27,2900
-0,31

(27,3755)
1
589
2
55
3 (1)
10 (1)
11 (1)
27,0556
26,9799
26,6246
27,1900
27,2899
27,4000
10 (1)
10 (1)
1 (1)
23,2692
31,4818
08:45:00 FPLYZ19
(FPLYZ19)





(27,0510)
-
164

2 (1)
3 (1)
4 (1)
27,0800
27,0500
27,0000
27,3000
27,3100
27,4000
2 (1)
5 (1)
1 (1)
22,9934
31,1086
08:45:00 FPXMH20
(FPXMH20)





(2,3845)
-
26

1 (1)
5 (1)
1 (1)
2,2800
2,2729
1,0134
2,3626
5,4842
5 (1)
1 (1)
-  (-)
2,0269
2,7421
08:45:00 FPXMU19
(FPXMU19)





(2,3050)
-
40

5 (1)
10 (1)
10 (1)
2,2415
2,2300
2,2250
2,2907
2,3050
2,3100
5 (1)
1 (1)
12 (2)
1,9593
2,6507
08:45:00 FPXMZ19
(FPXMZ19)





(2,3600)
-
184

5 (1)
1 (1)
-  (-)
2,2630
1,0030
2,3523
5,4280
5 (1)
1 (1)
-  (-)
2,0060
2,7140
08:45:00 FPZUH20
(FPZUH20)





(38,0700)
-
67

11 (1)
5 (1)
10 (1)
37,9303
37,4006
37,2400
38,3096
38,5400
38,8779
11 (1)
10 (1)
5 (1)
32,3595
43,7805
09:02:53 FPZUU19
(FPZUU19)
37,9288
37,8000
37,9288
37,8000
37,9288(#)
0,03
0,37
(37,7900)
5
709
7
265
6 (1)
5 (1)
1 (1)
37,7400
37,7200
37,6203
37,8700
37,8800
37,8890
11 (1)
11 (1)
1 (1)
32,1215
43,4585
08:45:00 FPZUZ19
(FPZUZ19)





(38,0300)
-
526

8 (3)
1 (1)
3 (1)
38,0000
37,8500
37,8200
38,1200
38,1400
38,1419
2 (1)
3 (1)
11 (1)
32,3255
43,7345
08:45:00 FSPLH20
(FSPLH20)





(315,8000)
-
0

11 (1)
10 (1)
5 (1)
312,3540
308,4000
307,3954
318,5526
319,1900
319,5375
11 (1)
10 (1)
5 (1)
268,4300
363,1700
08:45:00 FSPLU19
(FSPLU19)





(312,9380)
-
88

11 (1)
1 (1)
1 (1)
309,7330
309,6740
309,3740
311,3880
311,6880
315,8790
1 (1)
1 (1)
11 (1)
265,9973
359,8787
08:45:00 FSPLZ19
(FSPLZ19)





(313,9000)
-
53

11 (1)
10 (1)
5 (1)
310,9874
308,4000
306,5989
313,4000
317,1590
318,7095
1 (1)
11 (1)
5 (1)
266,8150
360,9850
09:00:00 FSTBH20
(FSTBH20)





(105,5400)
-
0

-  (-)
-  (-)
-  (-)




-  (-)
-  (-)
-  (-)
103,2200
107,8600
09:00:00 FSTBU19
(FSTBU19)





(105,6100)
-
0

-  (-)
-  (-)
-  (-)




-  (-)
-  (-)
-  (-)
103,2900
107,9300
09:00:00 FSTBZ19
(FSTBZ19)





(105,5700)
-
0

-  (-)
-  (-)
-  (-)




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





(139,6490)
-
0

1 (1)
5 (1)
-  (-)
132,7363
119,0000
143,3552
160,0000
1 (1)
5 (1)
-  (-)
118,7017
160,5963
08:45:00 FTENU19
(FTENU19)





(137,5000)
-
17

1 (1)
1 (1)
1 (1)
137,8000
137,5000
133,4615
139,5000
140,1000
142,0000
1 (1)
1 (1)
2 (1)
116,8750
158,1250
08:45:00 FTENZ19
(FTENZ19)





(136,0000)
-
11

1 (1)
3 (1)
5 (1)
132,9877
130,0000
116,0000
143,6267
156,0000
1 (1)
5 (1)
-  (-)
115,6000
156,4000
08:53:26 FTPEH20
(FTPEH20)
1,6880
1,6880
1,6880
1,6880
-0,41

(1,6950)
1
595
1
2
5 (1)
1 (1)
1 (1)
1,6890
1,6882
1,6700
1,7100
1,7180
1,7190
3 (1)
10 (1)
5 (1)
1,4408
1,9492
09:03:23 FTPEU19
(FTPEU19)
1,6620
1,6600
1,6620
1,6613
0,08

(1,6600)
5
2608
6
10
3 (1)
2 (1)
2 (1)
1,6548
1,6537
1,6536
1,6650
1,6659
1,6670
13 (5)
17 (1)
2 (1)
1,4110
1,9090
09:04:33 FTPEZ19
(FTPEZ19)
1,7099
1,6820
1,7099
1,6871
1,7099(#)
0,12
1,48
(1,6850)
8
2055
20
34
2 (1)
5 (1)
20 (1)
1,6811
1,6802
1,6800
1,6900
1,6910
1,7000
13 (2)
3 (1)
2 (2)
1,4323
1,9377
08:45:00 FUSDH20
(FUSDH20)





(3,9217)
-
34991

5 (1)
300 (1)
3 (1)
3,9017
3,9002
3,8495
3,9162
3,9999
4,0220
300 (1)
1 (1)
1 (1)
3,6864
4,1570
08:45:00 FUSDM20
(FUSDM20)





(3,9027)
-
318

10 (1)
1 (1)
300 (1)
3,9001
3,8977
3,8962
3,9142

300 (1)
-  (-)
-  (-)
3,6686
4,1368
09:05:33 FUSDU19
(FUSDU19)
3,9251
3,9228
3,9251
3,9240
3,9251(#)
-0,15
-0,12
(3,9299)
19
14698
311
1 220
29 (2)
1 (1)
5 (1)
3,9228
3,9225
3,9221
3,9235
3,9239
3,9245
55 (1)
600 (1)
2 (1)
3,6942
4,1656
08:45:00 FUSDV19
(FUSDV19)





(3,8384)
-
100

300 (1)
-  (-)
-  (-)
3,9142

3,9242

300 (1)
-  (-)
-  (-)
3,6081
4,0687
08:45:00 FUSDX19
(FUSDX19)





(3,9150)
-
71

1 (1)
300 (1)
-  (-)
3,9110
3,9107
3,9227

300 (1)
-  (-)
-  (-)
3,6801
4,1499
09:07:24 FUSDZ19
(FUSDZ19)
3,9175
3,9100
3,9175
3,9155
3,9175(#)
-0,09
-0,04
(3,9190)
20
3055
111
434
14 (1)
300 (1)
20 (2)
3,9152
3,9142
3,9130
3,9172
3,9173
3,9195
300 (1)
5 (1)
50 (1)
3,6839
4,1541
09:05:13 FW20H2020
(FW20H2020)
2 215,0000
2 215,0000
2 219,0000
2 218,0000
2 209,0000(#)
0,05
-0,36
(2 217,0000)
3
622
5
11 089
1 (1)
1 (1)
16 (2)
2 212,0000
2 210,0000
2 209,0000
2 218,0000
2 219,0000
2 220,0000
7 (3)
11 (1)
8 (3)
1 996,0000
2 438,0000
08:45:00 FW20M2020
(FW20M2020)



2 212,0000(#)

-0,36
(2 220,0000)
-
238

2 (1)
11 (1)
6 (2)
2 215,0000
2 214,0000
2 212,0000
2 220,0000
2 221,0000
2 223,0000
1 (1)
5 (1)
5 (1)
1 998,0000
2 442,0000
09:07:13 FW20U1920
(FW20U1920)
2 189,0000
2 187,0000
2 199,0000
2 192,0000
2 189,0000(#)
-0,09
-0,23
(2 194,0000)
328
20027
1 031
2 260 076
24 (9)
56 (10)
37 (11)
2 192,0000
2 191,0000
2 190,0000
2 193,0000
2 194,0000
2 195,0000
5 (3)
86 (7)
120 (12)
1 975,0000
2 413,0000
09:07:43 FW20Z1920
(FW20Z1920)
2 201,0000
2 199,0000
2 211,0000
2 204,0000
2 201,0000(#)
-0,09
-0,23
(2 206,0000)
324
38045
726
1 600 310
8 (3)
36 (11)
56 (15)
2 204,0000
2 203,0000
2 202,0000
2 205,0000
2 206,0000
2 207,0000
10 (6)
29 (8)
102 (10)
1 986,0000
2 426,0000
08:45:00 FW40H20
(FW40H20)





(3 840,0000)
-
12

5 (1)
5 (1)
1 (1)
3 832,0000
3 825,0000
3 561,0000
3 859,0000
3 867,0000
3 872,0000
5 (1)
5 (1)
6 (1)
3 456,0000
4 224,0000
09:06:03 FW40U19
(FW40U19)
3 820,0000
3 818,0000
3 830,0000
3 822,0000
3 820,0000(#)
0,03
-0,03
(3 821,0000)
6
1125
85
324 552
5 (1)
1 (1)
7 (2)
3 818,0000
3 814,0000
3 812,0000
3 823,0000
3 828,0000
3 830,0000
1 (1)
3 (1)
6 (1)
3 439,0000
4 203,0000
09:02:02 FW40Z19
(FW40Z19)
3 835,0000
3 830,0000
3 835,0000
3 830,0000
3 835,0000(#)
0,05
0,18
(3 828,0000)
6
1782
72
275 775
1 (1)
13 (3)
1 (1)
3 822,0000
3 821,0000
3 816,0000
3 838,0000
3 839,0000
3 851,0000
2 (2)
5 (1)
5 (1)
3 446,0000
4 210,0000