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 FBASH20 FGBPH20 FMTBM20 FUSDM20 GNB0321 HMI INTLADS13532 INTLDAX12864 INTLGBU25106 INTLNKX00794 INTLPKN23655 INTLUSD24554 INTSDAX18952 INTSNAG07096 INTSSLV25015 IQP KRI1020 MAB MRC OLK1123 OW20I202600 OW20K191950 OW20R201800 OW20V192450 OW20X192550 PEOH210 PKN0921 PRM RCDGRAOPEN RCFL2GASO RCFL2VNA RCFL3GAMES RCFL3SAP1 RCFL4PGN RCFL6PALL RCFS2EAD RCFS3ACP RCFS3LXS RCFS4FW203 RCFS5SUGA1 RCGETNA1222 RCNDXAOPEN RCTLBPL RCTLOIL008 RCTSCOCO09 RCTSSILV13 RON SHG UCEXSX6P0823 WTN
ostatnie notowanie: 18.10.2019
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
17:30:11 FMTBM20
(FMTBM20)



113,9500(#)

0,00
(113,9500)
-
0

-  (-)
-  (-)
-  (-)




-  (-)
-  (-)
-  (-)
111,4500
116,4500
17:30:11 FMTBZ19
(FMTBZ19)



112,3900(#)

-0,19
(112,6000)
-
0

100 (1)
-  (-)
-  (-)
112,0400

112,7400

100 (1)
-  (-)
-  (-)
110,1300
115,0700
17:30:00 FON
(FON)
0,5000
0,5000
0,5000
0,5000
0,5000(#)
0,00
0,00
(0,5000)
16
-
11 345
5 673
545 (1)
541 (1)
10 000 (1)
0,5000
0,4710
0,0920
0,5000
0,5500
0,6000
309 (1)
250 (1)
3 753 (2)
0,4500
0,5500
17:30:11 FOPLH20
(FOPLH20)





(5,6800)
-
6

1 (1)
-  (-)
-  (-)
1,0000



-  (-)
-  (-)
-  (-)
4,8280
6,5320
17:30:11 FOPLM20
(FOPLM20)





(5,7100)
-
4

1 (1)
-  (-)
-  (-)
1,0000



-  (-)
-  (-)
-  (-)
4,8535
6,5665
17:30:11 FOPLZ19
(FOPLZ19)
5,7000
5,7000
5,7600
5,7550
5,8200(#)
0,44
1,57
(5,7300)
6
164
6
34
1 (1)
1 (1)
1 (1)
5,6910
5,6860
5,6810
5,7900
5,7990
5,8400
1 (1)
1 (1)
2 (1)
4,8705
6,5895
17:30:00 FTE
(FORTE SA)
24,0000
23,8000
24,9000
24,8500
24,8500(#)
2,47
2,47
(24,2500)
70
-
12 761
311 588
70 (1)
570 (2)
110 (1)
24,5000
24,4500
23,8000
24,8500
24,9000
25,0000
40 (1)
886 (5)
2 020 (2)
21,8500
26,6500
17:30:11 FPEOH20
(FPEOH20)
107,5000
107,0000
107,5000
107,4800
106,8000(#)
-0,02
-0,65
(107,5000)
3
35
3
322
1 (1)
1 (1)
1 (1)
106,5000
106,0000
105,5000


-  (-)
-  (-)
-  (-)
91,3750
123,6250
17:30:11 FPEOM20
(FPEOM20)



104,7000(#)

-1,51
(106,3000)
-
13

1 (1)
-  (-)
-  (-)
1,0000

117,8000

2 (1)
-  (-)
-  (-)
90,3550
122,2450
17:30:11 FPEOZ19
(FPEOZ19)
107,1100
106,1500
107,4000
106,5004
106,5004(#)
-1,39
-1,39
(108,0000)
91
490
111
11 840
14 (3)
1 (1)
1 (1)
106,5004
106,5000
106,4300
106,9000
107,5000
107,6000
2 (1)
1 (1)
5 (1)
91,8000
124,2000
17:30:11 FPETH20
(FPETH20)



9 448,0000(#)

0,81
(9 372,0000)
-
0

-  (-)
-  (-)
-  (-)




-  (-)
-  (-)
-  (-)
8 435,0000
10 309,0000
17:30:11 FPETM20
(FPETM20)



9 491,0000(#)

0,82
(9 414,0000)
-
0

-  (-)
-  (-)
-  (-)




-  (-)
-  (-)
-  (-)
8 473,0000
10 355,0000
17:30:11 FPETZ19
(FPETZ19)
9 397,0000
9 397,0000
9 397,0000
9 397,0000
0,83

(9 320,0000)
1
7
1
9 397
1 (1)
1 (1)
-  (-)
9 347,0000
9 053,0000


-  (-)
-  (-)
-  (-)
8 388,0000
10 252,0000
17:30:11 FPGEH20
(FPGEH20)
8,3624
8,3583
8,3745
8,3583
-1,20

(8,4600)
8
96
29
243
2 (1)
1 (1)
-  (-)
8,2500
1,0000
9,0000

1 (1)
-  (-)
-  (-)
7,1910
9,7290
17:30:11 FPGEM20
(FPGEM20)





(8,4000)
-
3

1 (1)
-  (-)
-  (-)
1,0000



-  (-)
-  (-)
-  (-)
7,1400
9,6600
17:30:11 FPGEZ19
(FPGEZ19)
8,3999
8,2500
8,3999
8,3800
8,3800(#)
0,24
0,24
(8,3600)
47
2366
133
1 104
1 (1)
1 (1)
1 (1)
8,2583
8,2250
8,2020
8,3800
8,5759
8,5990
17 (1)
1 (1)
2 (1)
7,1060
9,6140
17:30:11 FPGNH20
(FPGNH20)





(4,7300)
-
37

1 (1)
1 (1)
1 (1)
4,5610
4,5100
4,5001
4,7789
4,8200
1 (1)
1 (1)
-  (-)
4,0205
5,4395
17:30:11 FPGNM20
(FPGNM20)





(4,7300)
-
32

1 (1)
-  (-)
-  (-)
1,0000

4,8300

1 (1)
-  (-)
-  (-)
4,0205
5,4395
17:30:11 FPGNZ19
(FPGNZ19)
4,6325
4,5700
4,6646
4,5700
4,5700(#)
-1,19
-1,19
(4,6250)
56
1332
97
446
12 (2)
1 (1)
5 (1)
4,5700
4,5650
4,5555
4,5890
4,6100
4,6199
16 (1)
10 (1)
2 (1)
3,9313
5,3187
17:30:11 FPKNH20
(FPKNH20)



103,5921(#)

1,96
(101,6000)
-
14

1 (1)
-  (-)
-  (-)
1,0000



-  (-)
-  (-)
-  (-)
86,3600
116,8400
17:30:11 FPKNM20
(FPKNM20)



103,2500(#)

1,13
(102,1000)
-
12

1 (1)
-  (-)
-  (-)
1,0000



-  (-)
-  (-)
-  (-)
86,7850
117,4150
17:30:11 FPKNZ19
(FPKNZ19)
101,7200
101,7200
104,9500
104,2500
104,2500(#)
1,51
1,51
(102,6999)
322
1165
411
42 707
7 (6)
1 (1)
1 (1)
104,2500
104,1200
104,0311
104,5900
104,7000
104,8000
1 (1)
2 (1)
2 (1)
87,2950
118,1048
17:30:11 FPKOH20
(FPKOH20)



30,0000(#)

-21,05
(38,0000)
-
83

1 (1)
1 (1)
1 (1)
37,5000
36,4010
35,3210
38,3000
38,4999
38,8888
1 (1)
1 (1)
1 (1)
32,3000
43,7000
17:30:11 FPKOM20
(FPKOM20)



37,5491(#)

-1,96
(38,3000)
-
3

-  (-)
-  (-)
-  (-)




-  (-)
-  (-)
-  (-)
32,5550
44,0450
17:30:11 FPKOZ19
(FPKOZ19)
37,9970
37,4700
38,0390
37,7200
37,7200(#)
-0,76
-0,76
(38,0105)
182
1947
301
11 345
14 (1)
1 (1)
1 (1)
37,7200
37,7101
37,7001
37,9000
37,9300
37,9800
8 (3)
1 (1)
1 (1)
32,3090
43,7120
17:30:11 FPLWH20
(FPLWH20)





(186,0000)
-
0

1 (1)
-  (-)
-  (-)
79,0500

427,8000

1 (1)
-  (-)
-  (-)
158,1000
213,9000
17:30:11 FPLWM20
(FPLWM20)



190,0690(#)

-1,58
(193,1147)
-
0

1 (1)
-  (-)
-  (-)
82,0737

444,1638

1 (1)
-  (-)
-  (-)
164,1475
222,0819
17:30:11 FPLWZ19
(FPLWZ19)
185,0187
185,0187
186,6221
185,5000
-0,86

(187,1000)
4
73
13
2 409
1 (1)
1 (1)
1 (1)
185,5000
184,8110
79,5175
189,0000
195,0000
200,0000
1 (1)
1 (1)
1 (1)
159,0350
215,1650
17:30:11 FPLYH20
(FPLYH20)





(29,3800)
-
10

1 (1)
-  (-)
-  (-)
1,0000



-  (-)
-  (-)
-  (-)
24,9730
33,7870
17:30:11 FPLYM20
(FPLYM20)





(28,8800)
-
5

1 (1)
-  (-)
-  (-)
1,0000



-  (-)
-  (-)
-  (-)
24,5480
33,2120
17:30:11 FPLYZ19
(FPLYZ19)
29,8000
29,0479
29,9600
29,5200
-0,44

(29,6500)
15
204
21
618
2 (1)
2 (1)
2 (1)
28,8000
25,2600
25,1800
29,7379
29,9700
29,9999
1 (1)
1 (1)
1 (1)
25,2025
34,0975
17:30:11 FPXMH20
(FPXMH20)
2,2300
2,2300
2,2300
2,2300
2,2300(#)
-0,89
-0,89
(2,2500)
1
24
1
2
-  (-)
-  (-)
-  (-)


2,2300

1 (1)
-  (-)
-  (-)
1,9125
2,5875
17:30:11 FPXMM20
(FPXMM20)





(2,2444)
-
1

1 (1)
1 (1)
1 (1)
2,2444
2,2000
0,9539
5,1620

1 (1)
-  (-)
-  (-)
1,9078
2,5810
17:30:11 FPXMZ19
(FPXMZ19)
2,1985
2,1971
2,1985
2,1971
2,2099(#)
-1,03
-0,45
(2,2199)
2
160
2
4
1 (1)
1 (1)
5 (1)
2,1701
2,1700
2,1466
2,1971
2,2099
2,2100
3 (1)
1 (1)
1 (1)
1,8870
2,5528
17:30:11 FPZUH20
(FPZUH20)
37,1180
37,1180
37,1180
37,1180
36,3902(#)
-0,51
-2,47
(37,3100)
1
64
1
37
1 (1)
1 (1)
1 (1)
36,7000
36,5000
36,4010
37,5995

1 (1)
-  (-)
-  (-)
31,7135
42,9065
17:30:11 FPZUM20
(FPZUM20)



36,4691(#)

-1,96
(37,1984)
-
10

1 (1)
-  (-)
-  (-)
1,0000



-  (-)
-  (-)
-  (-)
31,6187
42,7781
17:30:11 FPZUZ19
(FPZUZ19)
37,8000
36,6600
37,8000
36,9800
36,9800(#)
-1,91
-1,91
(37,7000)
194
1132
304
11 250
8 (1)
1 (1)
1 (1)
36,9800
36,9500
36,9000
37,0789
37,0900
37,1000
1 (1)
7 (1)
1 (1)
32,0450
43,3550
17:30:11 FSPLH20
(FSPLH20)





(296,6000)
-
0

1 (1)
-  (-)
-  (-)
1,0000



-  (-)
-  (-)
-  (-)
252,1100
341,0900
17:30:11 FSPLM20
(FSPLM20)



303,2198(#)

-0,07
(303,4370)
-
0

1 (1)
-  (-)
-  (-)
1,0000



-  (-)
-  (-)
-  (-)
257,9215
348,9525
17:30:11 FSPLZ19
(FSPLZ19)
300,8000
299,1001
301,8000
299,1001
-0,96

(302,0000)
10
241
18
5 418
5 (1)
4 (1)
1 (1)
299,1001
296,0000
285,0000
307,0000

2 (1)
-  (-)
-  (-)
256,7000
347,3000
17:30:11 FSTBH20
(FSTBH20)



105,5200(#)

0,04
(105,4800)
-
0

100 (1)
-  (-)
-  (-)
105,2700

105,7700

100 (1)
-  (-)
-  (-)
103,1600
107,8000
17:30:11 FSTBM20
(FSTBM20)



101,9800(#)

0,00
(101,9800)
-
0

-  (-)
-  (-)
-  (-)




-  (-)
-  (-)
-  (-)
99,7400
104,2200
17:30:11 FSTBZ19
(FSTBZ19)



105,5900(#)

0,02
(105,5700)
-
0

100 (1)
-  (-)
-  (-)
105,3400

105,8400

100 (1)
-  (-)
-  (-)
103,2500
107,8900
17:30:11 FTENH20
(FTENH20)



163,0288(#)

-1,59
(165,6566)
-
0

1 (1)
-  (-)
-  (-)
70,4041

381,0100

1 (1)
-  (-)
-  (-)
140,8082
190,5050
17:30:11 FTENM20
(FTENM20)



163,7549(#)

-1,59
(166,3944)
-
0

1 (1)
-  (-)
-  (-)
70,7176

382,7070

1 (1)
-  (-)
-  (-)
141,4353
191,3535
17:30:11 FTENZ19
(FTENZ19)
165,4106
163,0000
165,4106
163,0000
163,0000(#)
-0,86
-0,86
(164,4106)
2
18
2
328
1 (1)
1 (1)
1 (1)
162,1000
162,0650
150,0000
164,0000
175,0000
187,0000
1 (1)
1 (1)
1 (1)
139,7491
189,0721
17:30:11 FTPEH20
(FTPEH20)
1,7821
1,7200
1,7821
1,7200
-4,14

(1,7942)
8
695
10
17
5 (2)
2 (1)
1 (1)
1,7000
1,6900
1,5350
1,7380
1,7399
1,7666
1 (1)
10 (1)
1 (1)
1,5251
2,0633
17:30:11 FTPEM20
(FTPEM20)
1,7802
1,7252
1,7802
1,7252
-1,98

(1,7600)
6
371
47
82
10 (1)
5 (1)
1 (1)
1,7002
1,6300
1,0000
2,9000

10 (1)
-  (-)
-  (-)
1,4960
2,0240
17:30:11 FTPEZ19
(FTPEZ19)
1,7530
1,6910
1,7530
1,6912
1,6912(#)
-3,91
-3,91
(1,7600)
183
3604
575
989
3 (1)
6 (3)
5 (1)
1,6911
1,6900
1,6870
1,6912
1,6990
1,6999
17 (1)
1 (1)
2 (1)
1,4960
2,0240
17:30:11 FUSDH20
(FUSDH20)
3,8450
3,8388
3,8456
3,8452
-0,05

(3,8470)
6
37197
120
461
1 (1)
1 (1)
1 (1)
3,8361
3,8357
3,8200
3,8677
3,8699
3,8877
1 (1)
30 (1)
1 (1)
3,6162
4,0778