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 BNPPBSK0422 BPHFIZBI4 CDL DVL0523 EGS F6MWH20 FENAZ19 FLTBZ19 FPLYZ19 GHE0621 GPW1022 INP INTLBND05595 INTLDOW00380 INTLHSC18861 INTLOPL21584 INTLPKO17541 INTLVOW11163 INTSCDR24810 INTSNAG04085 INTSSLV02345 IPP0620 KRI0322 LPP MCP OEX OW20C202500 OW20K192275 OW20M202300 OW20W191875 OW20X192600 PEO1028 PIA1128 PRF1220 RCBWIGZL0423 RCFL2CORN RCFL2SAP1 RCFL3DPW1 RCFL3PEO RCFL4FACC RCFL5MWIG40 RCFS2ADS1 RCFS2PALL1 RCFS3EAD RCFS3SOY RCFS4WHT1 RCGASOOPEN RCGTECBSK0221 RCROPL1220 RCTLENIMI1 RCTLSILV07 RCTSHEN32 RCTWSX5E1021 SCH1131 SUW VTG WS0428
ostatnie notowanie: 14.11.2019
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
06:04:56 FLTBZ19
(FLTBZ19)





(123,1200)
-
0

-  (-)
-  (-)
-  (-)




-  (-)
-  (-)
-  (-)
120,4200
125,8200
08:55:37 FLTSH20
(FLTSH20)
92,3001
92,3001
92,3001
92,3001
-0,25

(92,5300)
1
39
1
92
11 (1)
10 (1)
5 (1)
93,2750
92,5800
92,4925
94,1000
94,7500
95,0000
1 (1)
1 (1)
1 (1)
78,6505
106,4095
09:05:44 FLTSM20
(FLTSM20)
93,9613
93,9414
94,0608
94,0608
0,87

(93,2500)
4
108
4
376
11 (1)
3 (1)
2 (2)
93,3388
93,2500
93,0000
95,0000
95,8200
96,0000
2 (2)
10 (1)
2 (2)
79,2625
107,2375
11:40:08 FLTSZ19
(FLTSZ19)
93,8000
93,8000
95,1300
94,3500
93,8000(#)
0,79
0,20
(93,6111)
53
455
60
5 681
1 (1)
1 (1)
10 (1)
94,0100
93,9724
93,9000
94,2099
94,2100
94,2600
2 (1)
5 (1)
1 (1)
79,5695
107,6527
08:45:00 FLVCH20
(FLVCH20)





(35,3765)
-
9

10 (1)
1 (1)
1 (1)
35,9190
35,1038
15,0350
37,3520
37,8945
81,3658
10 (1)
1 (1)
1 (1)
30,0701
40,6829
08:45:00 FLVCM20
(FLVCM20)





(38,9571)
-
7

10 (1)
1 (1)
1 (1)
36,0759
35,3436
16,5568
37,5153
38,1534
89,6012
10 (1)
1 (1)
1 (1)
33,1136
44,8006
09:13:24 FLVCZ19
(FLVCZ19)
36,6197
36,6197
36,6197
36,6197
-1,30

(37,1035)
1
18
1
37
1 (1)
10 (1)
1 (1)
36,4000
35,7673
34,6651
36,7000
37,1944
37,4036
1 (1)
10 (1)
1 (1)
31,5380
42,6690
11:29:16 FLWBH20
(FLWBH20)





(36,9000)
-
0

2 (1)
10 (1)
5 (1)
34,7860
34,5877
34,4547
35,7500
35,8156
35,9677
2 (1)
5 (1)
10 (1)
31,3650
42,4350
08:45:00 FLWBM20
(FLWBM20)





(35,3275)
-
0

10 (1)
5 (1)
1 (1)
34,7390
34,4187
15,0142
35,7782
36,1249
81,2532
5 (1)
10 (1)
1 (1)
30,0284
40,6266
11:22:27 FLWBZ19
(FLWBZ19)
34,9500
34,9500
35,3000
35,3000
34,9500(#)
-5,11
-6,05
(37,2000)
2
40
3
105
1 (1)
10 (1)
10 (1)
34,9555
34,5333
34,4417
35,4000
35,8159
35,8800
1 (1)
10 (1)
10 (1)
31,6200
42,7800
08:45:00 FMBKH20
(FMBKH20)





(365,0000)
-
26

11 (1)
5 (1)
5 (1)
385,4664
383,1574
365,0000
397,0304
398,2921
839,5000
11 (1)
5 (1)
1 (1)
310,2500
419,7500
08:45:00 FMBKM20
(FMBKM20)



359,2565(#)

1,96
(352,3478)
-
22

5 (1)
11 (1)
1 (1)
381,0148
380,2430
149,7478
391,6500
396,0648
810,3998
11 (1)
5 (1)
1 (1)
299,4957
405,1999
09:21:05 FMBKZ19
(FMBKZ19)
387,6000
387,6000
390,0000
390,0000
0,00

(389,9999)
2
205
5
1 940
1 (1)
7 (2)
1 (1)
388,8000
388,6000
388,0000
390,4000
390,6000
390,7000
18 (2)
2 (1)
1 (1)
331,5000
448,4998
09:00:00 FMF0120
(FMF0120)





(100,5000)
-
-

2 (1)
10 (1)
-  (-)
99,4400
99,4300
100,3000
100,4900
100,5000
43 (1)
6 (1)
8 (1)
96,5000
104,5000
09:00:00 FMF0624
(FMF0624)





(102,7000)
-
-

4 (1)
10 (1)
-  (-)
102,0000
101,5000
103,0000

10 (1)
-  (-)
-  (-)
97,7000
107,7000
11:30:00 FMG
(FMG)





(10,0000)
-
-

1 (1)
89 (1)
-  (-)
10,0000
9,0500
10,5000
11,0000
11,1000
66 (1)
47 (1)
32 (1)
9,0000
11,0000
08:45:00 FMILH20
(FMILH20)





(5,9900)
-
33

10 (1)
1 (1)
5 (1)
5,9650
5,9550
5,9100
6,0843
6,1058
6,1200
10 (1)
5 (1)
5 (1)
5,0915
6,8885
08:45:00 FMILM20
(FMILM20)





(5,9900)
-
34

1 (1)
5 (1)
10 (1)
5,9550
5,9353
5,9326
6,1300
6,1693
6,1697
5 (1)
10 (1)
5 (1)
5,0915
6,8885
09:53:06 FMILZ19
(FMILZ19)
6,0250
6,0250
6,0300
6,0300
1,52

(5,9400)
2
290
2
12
1 (1)
1 (1)
10 (1)
5,9850
5,9500
5,9466
6,0240
6,0250
6,0300
4 (1)
1 (1)
1 (1)
5,0490
6,8310
06:04:56 FMTBH20
(FMTBH20)





(113,4200)
-
0

-  (-)
-  (-)
-  (-)




-  (-)
-  (-)
-  (-)
110,9300
115,9100
06:04:56 FMTBM20
(FMTBM20)





(113,9500)
-
0

-  (-)
-  (-)
-  (-)




-  (-)
-  (-)
-  (-)
111,4500
116,4500
06:04:56 FMTBZ19
(FMTBZ19)





(112,5900)
-
0

-  (-)
-  (-)
-  (-)




-  (-)
-  (-)
-  (-)
110,1200
115,0600
11:30:00 FON
(FON)
0,4980
0,4980
0,4980
0,4980
0,4980(#)
0,00
0,00
(0,4980)
4
-
121
60
3 440 (2)
1 737 (1)
1 800 (2)
0,4720
0,4640
0,4600
0,4980
0,4990
0,5000
4 555 (3)
3 174 (1)
21 010 (7)
0,4490
0,5460
08:45:00 FOPLH20
(FOPLH20)





(6,4500)
-
7

1 (1)
11 (1)
10 (1)
6,4380
6,3741
6,3500
6,5653
6,5670
6,5700
11 (1)
1 (1)
10 (1)
5,4825
7,4175
08:45:00 FOPLM20
(FOPLM20)





(6,4500)
-
9

1 (1)
11 (1)
5 (1)
6,4670
6,4019
6,3700
6,5490
6,5500
6,5836
1 (1)
10 (1)
10 (1)
5,4825
7,4175
11:11:47 FOPLZ19
(FOPLZ19)
6,5000
6,4355
6,5945
6,4355
-0,60

(6,4745)
14
187
16
104
1 (1)
1 (1)
4 (1)
6,4360
6,4355
6,4150
6,4500
6,4504
6,4520
9 (1)
10 (1)
1 (1)
5,5034
7,4456
11:45:37 FTE
(FORTE SA)
25,5000
25,1000
25,5000
25,2000
-1,18

(25,5000)
11
-
439
11 075
65 (2)
49 (1)
252 (3)
25,2000
25,1000
25,0500
25,3500
25,4000
25,5000
200 (1)
982 (1)
100 (1)
22,9500
28,0500
08:45:00 FPEOH20
(FPEOH20)





(103,0000)
-
35

1 (1)
1 (1)
1 (1)
103,6780
103,5000
103,0000
105,1800
105,8663
105,8946
1 (1)
11 (1)
5 (1)
87,5500
118,4500
08:45:00 FPEOM20
(FPEOM20)





(104,0200)
-
22

11 (1)
1 (1)
5 (1)
103,2320
103,1600
103,0147
105,6400
105,8300
106,0069
1 (1)
10 (1)
5 (1)
88,4170
119,6230
11:34:57 FPEOZ19
(FPEOZ19)
102,8900
102,6251
104,1000
104,0000
102,5000(#)
1,17
-0,29
(102,8000)
29
594
38
3 933
1 (1)
10 (1)
4 (1)
103,8100
103,8001
103,5500
104,0900
104,1000
104,1400
2 (1)
1 (1)
5 (1)
87,3800
118,2200
08:45:00 FPETH20
(FPETH20)





(9 680,0000)
-
5

5 (1)
11 (1)
1 (1)
9 564,0000
9 559,0000
4 356,0000
9 621,0000
9 629,0000
21 296,0000
5 (1)
11 (1)
1 (1)
8 712,0000
10 648,0000
08:45:00 FPETM20
(FPETM20)





(9 723,0000)
-
5

5 (1)
11 (1)
1 (1)
9 599,0000
9 596,0000
4 375,0000
9 662,0000
9 676,0000
21 390,0000
5 (1)
11 (1)
1 (1)
8 751,0000
10 695,0000
09:42:04 FPETZ19
(FPETZ19)
9 600,0000
9 600,0000
9 600,0000
9 600,0000
9 608,0000(#)
-0,39
-0,31
(9 638,0000)
1
7
1
9 600
1 (1)
5 (1)
11 (1)
9 542,0000
9 539,0000
9 524,0000
9 568,0000
9 574,0000
9 584,0000
1 (1)
5 (1)
11 (1)
8 675,0000
10 601,0000
11:34:07 FPGEH20
(FPGEH20)
9,2099
9,2000
9,2099
9,2000
9,2099(#)
-4,96
-4,86
(9,6800)
2
94
2
18
1 (1)
1 (1)
11 (1)
9,0555
8,9974
8,9973
9,1772
9,2314
9,2700
11 (1)
5 (1)
10 (1)
8,2280
11,1320
10:46:06 FPGEM20
(FPGEM20)
9,1694
9,0096
9,2510
9,0096
-1,94

(9,1882)
5
26
25
228
1 (1)
11 (1)
1 (1)
9,1000
9,0366
9,0000
9,2173
9,3000
9,3182
11 (1)
10 (1)
5 (1)
7,8100
10,5664
11:48:07 FPGEZ19
(FPGEZ19)
9,1300
8,8843
9,1850
9,0600
9,1200(#)
-1,41
-0,76
(9,1900)
211
2315
696
6 272
2 (1)
2 (1)
5 (1)
9,0500
9,0441
9,0434
9,0720
9,0740
9,0750
5 (3)
4 (1)
20 (1)
7,8115
10,5685
08:45:00 FPGNH20
(FPGNH20)



4,9800(#)

-0,40
(5,0000)
-
38

2 (1)
10 (1)
11 (1)
4,8940
4,8600
4,8584
5,0042
5,0300
5,0375
11 (1)
10 (1)
5 (1)
4,2500
5,7500
08:45:00 FPGNM20
(FPGNM20)





(5,0200)
-
32

5 (1)
10 (1)
11 (1)
4,8883
4,8800
4,8797
5,0250
5,0261
5,0500
5 (1)
11 (1)
10 (1)
4,2670
5,7730
11:40:40 FPGNZ19
(FPGNZ19)
4,8302
4,8000
4,9300
4,9088
4,8302(#)
0,69
-0,92
(4,8750)
62
1195
105
513
3 (1)
1 (1)
1 (1)
4,8990
4,8980
4,8970
4,9100
4,9130
4,9159
1 (1)
2 (1)
7 (1)
4,1438
5,6062
08:45:00 FPKNH20
(FPKNH20)





(104,3300)
-
14

1 (1)
1 (1)
11 (1)
102,2500
101,9600
101,3707
103,1980
103,7500
104,2041
1 (1)
1 (1)
5 (1)
88,6805
119,9795
08:45:00 FPKNM20
(FPKNM20)





(104,8500)
-
12

1 (1)
10 (1)
5 (1)
101,7500
101,3000
101,1061
103,6200
104,1298
104,6529
1 (1)
11 (1)
5 (1)
89,1225
120,5775
11:49:40 FPKNZ19
(FPKNZ19)
102,7000
102,0100
103,0000
102,5000
102,7000(#)
0,02
0,21
(102,4800)
113
1340
135
13 863
2 (1)
1 (1)
15 (1)
102,4100
102,3200
102,3000
102,6380
102,6500
102,6700
1 (1)
9 (1)
1 (1)
87,1080
117,8520
09:02:23 FPKOH20
(FPKOH20)
38,8900
38,8900
39,2500
39,2500
-0,13

(39,3000)
2
69
2
78
2 (1)
5 (1)
11 (1)
39,0620
38,8784
38,8142
39,4080
39,7500
39,8503
3 (1)
1 (1)
5 (1)
33,4050
45,1950
08:45:00 FPKOM20
(FPKOM20)





(39,6500)
-
4

2 (1)
11 (1)
5 (1)
39,0310
38,9838
38,8387
39,8300
40,0709
40,1533
2 (1)
5 (1)
11 (1)
33,7025
45,5975
11:46:58 FPKOZ19
(FPKOZ19)
39,0999
39,0999
39,4700
39,3000
39,0999(#)
0,36
-0,15
(39,1600)
40
1656
89
3 498
3 (2)
11 (1)
10 (1)
39,2210
39,2200
39,1622
39,3000
39,3100
39,3280
3 (2)
20 (2)
3 (1)
33,2860
45,0340
08:45:00 FPLWH20
(FPLWH20)





(186,0000)
-
0

10 (1)
1 (1)
1 (1)
171,2657
166,0861
79,0500
178,0990
179,3729
427,8000
10 (1)
1 (1)
1 (1)
158,1000
213,9000
08:45:00 FPLWM20
(FPLWM20)





(176,0814)
-
0

10 (1)
1 (1)
1 (1)
171,8118
166,8690
74,8346
178,6670
180,2185
404,9872
10 (1)
1 (1)
1 (1)
149,6692
202,4936
08:45:00 FPLWZ19
(FPLWZ19)





(176,0621)
-
74

1 (1)
1 (1)
10 (1)
174,2141
174,2140
172,4800
176,3099
176,3100
176,9000
1 (1)
1 (1)
1 (1)
149,6528
202,4714
08:45:00 FPLYH20
(FPLYH20)





(30,2000)
-
10

10 (1)
11 (1)
5 (1)
31,1800
31,0926
31,0346
32,0281
32,1208
32,2700
11 (1)
5 (1)
10 (1)
25,6700
34,7300
08:45:00 FPLYM20
(FPLYM20)





(29,5000)
-
5

11 (1)
10 (1)
5 (1)
30,5995
30,4800
29,9699
31,1537
31,4970
31,6100
5 (1)
11 (1)
10 (1)
25,0750
33,9250