STRONA GŁÓWNA         
DM PEKAO         
CDM PEKAO SA         
ANALIZY PEKAO         
BANK PEKAO SA         
Bank Pekao

Wersja pełna notowań

    Wersja skrócona
pakiety komunikaty odśwież
Poprzednia Przejdz do strony: 06N ACP BNPPBSK0920 BSC1124 CMP EIB0521 F11BU19 FCHFH20 FJSWH20 FPGNZ19 GBK0520 GNB0820 IFI INTLBCO13235 INTLDNP23911 INTLHSC19273 INTLPEO23507 INTLPZU22210 INTLW2017384 INTSEUR12534 INTSPKO20693 IPOBENE3H KRI0320 LTS MED0420 NVA0420 OW20I191750 OW20J192050 OW20O202200 OW20U192475 OW20W192350 PCX0522 PHP1220 PRF0521 RCCECAOPEN RCFL2DWNI RCFL2SUGA3 RCFL3GASO RCFL3SIE RCFL4SUGA2 RCFS1CORN2 RCFS2OIL2 RCFS3EON RCFS3WHT RCFS5SBO RCGGLD11019 RCNMBAOPEN RCTLCOCO12 RCTLSBO1 RCTSLXS1 RWD SLZ UCEXEWZ0922 WAL0925
ostatnie notowanie: 23.08.2019
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
17:30:16 FPGNZ19
(FPGNZ19)
4,7120
4,7120
4,7360
4,7280
-0,46

(4,7500)
5
53
7
33
1 (1)
1 (1)
1 (1)
4,6814
4,6800
4,6314
5,7400
5,9200
6,1200
1 (1)
1 (1)
1 (1)
4,0375
5,4625
17:30:16 FPKNH20
(FPKNH20)





(90,6700)
-
1

1 (1)
-  (-)
-  (-)
1,0000



-  (-)
-  (-)
-  (-)
77,0695
104,2705
17:30:16 FPKNU19
(FPKNU19)
90,0000
88,3512
91,0550
89,8000
89,8000(#)
0,22
0,22
(89,5999)
159
666
167
14 996
2 (1)
2 (1)
1 (1)
89,4400
89,2500
89,1100
89,8000
90,1000
90,5000
2 (2)
1 (1)
2 (2)
76,1600
103,0398
17:30:16 FPKNZ19
(FPKNZ19)
90,9000
89,6111
90,9000
90,0000
-1,10

(91,0000)
3
51
3
271
1 (1)
1 (1)
-  (-)
89,0000
1,0000
94,4500

1 (1)
-  (-)
-  (-)
77,3500
104,6500
17:30:16 FPKOH20
(FPKOH20)





(39,3000)
-
25

2 (1)
1 (1)
-  (-)
38,5000
37,2000
41,3800

1 (1)
-  (-)
-  (-)
33,4050
45,1950
17:30:16 FPKOU19
(FPKOU19)
40,0100
39,1100
40,4800
39,6000
39,6000(#)
-1,26
-1,26
(40,1050)
160
950
275
10 896
2 (2)
1 (1)
1 (1)
39,6000
39,1101
39,1093
39,7499
39,8000
39,8100
1 (1)
2 (1)
2 (2)
34,0893
46,1207
17:30:16 FPKOZ19
(FPKOZ19)
39,5000
39,4000
39,5000
39,5000
-2,47

(40,5000)
3
33
4
158
1 (1)
1 (1)
2 (1)
38,5040
37,2000
36,5000
40,5600
41,1000
41,3800
1 (1)
3 (1)
1 (1)
34,4250
46,5750
17:30:16 FPLWH20
(FPLWH20)



182,8745(#)

1,23
(180,6605)
-
0

1 (1)
-  (-)
-  (-)
76,7807

415,5190

1 (1)
-  (-)
-  (-)
153,5615
207,7595
17:30:16 FPLWU19
(FPLWU19)





(179,0000)
-
91

1 (1)
3 (1)
3 (1)
175,0000
167,0000
165,0000
182,9700

1 (1)
-  (-)
-  (-)
152,1500
205,8500
17:30:16 FPLWZ19
(FPLWZ19)



182,0622(#)

1,23
(179,8581)
-
0

1 (1)
-  (-)
-  (-)
76,4397

413,6736

1 (1)
-  (-)
-  (-)
152,8794
206,8368
17:30:16 FPLYH20
(FPLYH20)





(31,6100)
-
1

1 (1)
-  (-)
-  (-)
1,0000



-  (-)
-  (-)
-  (-)
26,8685
36,3515
17:30:16 FPLYU19
(FPLYU19)
31,0000
30,0500
31,1400
30,3600
30,0400(#)
-2,06
-3,10
(31,0000)
113
174
129
3 934
2 (1)
15 (1)
1 (1)
30,0400
30,0000
29,9100
31,1999
31,5000
31,5300
4 (1)
1 (1)
1 (1)
26,3500
35,6500
17:30:16 FPLYZ19
(FPLYZ19)





(31,3333)
-
32

1 (1)
-  (-)
-  (-)
1,0000



-  (-)
-  (-)
-  (-)
26,6334
36,0332
17:30:16 FPXMH20
(FPXMH20)
2,3426
2,2900
2,3635
2,2900
2,3349(#)
-4,58
-2,71
(2,4000)
6
9
6
14
1 (1)
1 (1)
-  (-)
2,2450
1,0200
2,3999
2,4000
5,5200
2 (1)
1 (1)
1 (1)
2,0400
2,7600
17:30:16 FPXMU19
(FPXMU19)
2,3090
2,3090
2,3090
2,3090
1,29

(2,2795)
1
32
1
2
1 (1)
1 (1)
-  (-)
2,2100
0,9688
5,2428

1 (1)
-  (-)
-  (-)
1,9376
2,6214
17:30:16 FPXMZ19
(FPXMZ19)
2,2736
2,2700
2,3400
2,2700
2,2700(#)
-2,91
-2,91
(2,3380)
4
159
4
9
1 (1)
1 (1)
-  (-)
2,2303
0,9936
2,2999
2,3000
2,4200
1 (1)
1 (1)
3 (1)
1,9873
2,6887
17:30:16 FPZUH20
(FPZUH20)





(37,7894)
-
86

1 (1)
1 (1)
1 (1)
37,5000
37,2000
37,0000


-  (-)
-  (-)
-  (-)
32,1210
43,4578
17:30:16 FPZUU19
(FPZUU19)
37,5700
37,1700
37,7000
37,5500
37,5500(#)
0,51
0,51
(37,3600)
148
1377
195
7 302
1 (1)
4 (1)
1 (1)
37,4100
37,3402
37,2000
37,5500
37,5998
37,6000
2 (2)
1 (1)
1 (1)
31,7560
42,9640
17:30:16 FPZUZ19
(FPZUZ19)
37,5000
37,5000
37,5000
37,5000
-0,16

(37,5600)
2
86
2
75
1 (1)
1 (1)
1 (1)
37,0404
37,0000
36,5310
39,9990
40,1000
44,4000
1 (1)
1 (1)
25 (1)
31,9260
43,1940
17:30:16 FSPLH20
(FSPLH20)





(305,0000)
-
0

1 (1)
-  (-)
-  (-)
1,0000



-  (-)
-  (-)
-  (-)
259,2500
350,7500
17:30:16 FSPLU19
(FSPLU19)
309,4440
309,4440
312,6000
311,0000
0,81

(308,5000)
5
55
5
1 557
1 (1)
1 (1)
1 (1)
305,0100
296,0000
277,0000
315,0000
316,1500
345,0000
2 (2)
1 (1)
1 (1)
262,2250
354,7750
17:30:16 FSPLZ19
(FSPLZ19)





(305,0000)
-
12

1 (1)
-  (-)
-  (-)
1,0000



-  (-)
-  (-)
-  (-)
259,2500
350,7500
17:30:16 FSTBH20
(FSTBH20)



105,3200(#)

0,00
(105,3200)
-
0

-  (-)
-  (-)
-  (-)




-  (-)
-  (-)
-  (-)
103,0100
107,6300
17:30:16 FSTBU19
(FSTBU19)



105,5900(#)

0,00
(105,5900)
-
0

-  (-)
-  (-)
-  (-)




-  (-)
-  (-)
-  (-)
103,2700
107,9100
17:30:16 FSTBZ19
(FSTBZ19)



105,4400(#)

0,00
(105,4400)
-
0

-  (-)
-  (-)
-  (-)




-  (-)
-  (-)
-  (-)
103,1300
107,7500
17:30:16 FTENH20
(FTENH20)



126,2945(#)

2,79
(122,8653)
-
0

1 (1)
-  (-)
-  (-)
52,2178

282,5900

1 (1)
-  (-)
-  (-)
104,4356
141,2950
17:30:16 FTENU19
(FTENU19)
120,0000
120,0000
124,6900
124,6900
3,05

(121,0000)
10
15
13
1 576
1 (1)
1 (1)
1 (1)
121,2300
121,0000
120,6666
126,9700
139,1400
145,0000
1 (1)
1 (1)
2 (1)
102,8500
139,1500
17:30:16 FTENZ19
(FTENZ19)



125,7336(#)

2,79
(122,3196)
-
0

1 (1)
-  (-)
-  (-)
51,9858

281,3350

1 (1)
-  (-)
-  (-)
103,9717
140,6675
17:30:16 FTPEH20
(FTPEH20)
1,4851
1,4851
1,5100
1,5100
-0,33

(1,5150)
5
321
12
18
1 (1)
1 (1)
1 (1)
1,4900
1,4450
1,0000


-  (-)
-  (-)
-  (-)
1,2878
1,7422
17:30:16 FTPEU19
(FTPEU19)
1,4650
1,4502
1,4784
1,4600
1,4600(#)
-0,39
-0,39
(1,4657)
98
7373
179
263
3 (1)
2 (2)
1 (1)
1,4483
1,4400
1,4310
1,4665
1,4688
1,4700
2 (1)
3 (1)
5 (1)
1,2459
1,6855
17:30:16 FTPEZ19
(FTPEZ19)
1,5018
1,4750
1,5110
1,5049
1,5049(#)
0,20
0,20
(1,5019)
15
1033
18
27
1 (1)
1 (1)
1 (1)
1,4755
1,4750
1,4610
1,5049
2,0800
2,1200
3 (1)
1 (1)
2 (1)
1,2767
1,7271
17:30:16 FUSDH20
(FUSDH20)
3,9089
3,9089
3,9089
3,9089
3,9089(#)
0,21
0,21
(3,9006)
1
231
50
195
1 (1)
3 (1)
-  (-)
3,8745
3,8495
3,9500
3,9666
3,9900
1 (1)
1 (1)
1 (1)
3,6666
4,1346
17:30:16 FUSDM20
(FUSDM20)
3,9222
3,9097
3,9222
3,9097
3,9097(#)
-0,05
-0,05
(3,9117)
4
266
4
16
1 (1)
1 (1)
-  (-)
3,9027
3,7100
3,9500
3,9900
11 (2)
1 (1)
-  (-)
3,6770
4,1464
17:30:16 FUSDU19
(FUSDU19)
3,9366
3,9230
3,9410
3,9230
3,9230(#)
-0,40
-0,40
(3,9388)
258
48971
1 067
4 196
1 394 (6)
1 (1)
1 (1)
3,9230
3,9226
3,9202
3,9275
3,9300
3,9325
1 (1)
2 (2)
1 (1)
3,7025
4,1751
17:30:16 FUSDV19
(FUSDV19)





(3,8384)
-
100

-  (-)
-  (-)
-  (-)




-  (-)
-  (-)
-  (-)
3,6081
4,0687
17:30:16 FUSDX19
(FUSDX19)





(3,9229)
-
1

-  (-)
-  (-)
-  (-)




-  (-)
-  (-)
-  (-)
3,6876
4,1582
17:30:16 FUSDZ19
(FUSDZ19)
3,9309
3,9307
3,9340
3,9307
-0,10

(3,9347)
4
2069
87
342
1 (1)
1 (1)
1 (1)
3,9100
3,8300
3,8200
3,9307
3,9410
3,9577
33 (2)
1 (1)
1 (1)
3,6987
4,1707
17:30:16 FW20H2020
(FW20H2020)
2 142,0000
2 103,0000
2 142,0000
2 125,0000
2 125,0000(#)
0,00
0,00
(2 125,0000)
14
609
19
40 306
1 (1)
1 (1)
1 (1)
2 088,0000
2 084,0000
2 083,0000
2 148,0000
2 155,0000
2 180,0000
1 (1)
1 (1)
2 (1)
1 913,0000
2 337,0000
17:30:16 FW20M2020
(FW20M2020)
2 140,0000
2 106,0000
2 140,0000
2 123,0000
2 131,0000(#)
-0,33
0,05
(2 130,0000)
12
187
13
27 555
1 (1)
2 (2)
1 (1)
2 123,0000
2 084,0000
2 079,0000
2 154,0000
2 158,0000
2 160,0000
1 (1)
1 (1)
2 (1)
1 917,0000
2 343,0000
17:30:16 FW20U1920
(FW20U1920)
2 120,0000
2 079,0000
2 128,0000
2 106,0000
2 106,0000(#)
-0,09
-0,09
(2 108,0000)
7142
55165
14 608
30 731 866
7 (2)
4 (3)
12 (3)
2 104,0000
2 103,0000
2 102,0000
-1,0000
2 106,0000
2 107,0000
1 (1)
155 (42)
21 (10)
1 898,0000
2 318,0000
17:30:16 FW20Z1920
(FW20Z1920)
2 128,0000
2 089,0000
2 136,0000
2 113,0000
2 113,0000(#)
-0,14
-0,14
(2 116,0000)
95
507
108
227 937
1 (1)
1 (1)
1 (1)
2 092,0000
2 090,0000
2 089,0000
2 113,0000
2 118,0000
2 125,0000
1 (1)
1 (1)
3 (2)
1 905,0000
2 327,0000
17:30:16 FW40H20
(FW40H20)





(3 799,0000)
-
8

1 (1)
1 (1)
-  (-)
3 501,0000
1 710,0000
4 344,0000
8 356,0000
1 (1)
1 (1)
-  (-)
3 420,0000
4 178,0000
17:30:16 FW40U19
(FW40U19)
3 779,0000
3 740,0000
3 780,0000
3 759,0000
3 759,0000(#)
0,03
0,03
(3 758,0000)
168
2842
226
850 157
8 (2)
2 (1)
1 (1)
3 758,0000
3 755,0000
3 753,0000
3 759,0000
3 762,0000
3 766,0000
5 (1)
2 (1)
1 (1)
3 383,0000
4 133,0000
17:30:16 FW40Z19
(FW40Z19)





(3 764,0000)
-
104

1 (1)
1 (1)
1 (1)
3 764,0000
3 513,0000
1 694,0000
4 178,0000
8 280,0000
1 (1)
1 (1)
-  (-)
3 388,0000
4 140,0000
17:30:00 GB10919
(GB10919)





(90,0000)
-
-

-  (-)
-  (-)
-  (-)


92,9900

3 (1)
-  (-)
-  (-)
85,0000
95,0000
17:30:00 GB11019
(GB11019)





(100,0000)
-
-

-  (-)
-  (-)
-  (-)




-  (-)
-  (-)
-  (-)
95,0000
105,0000
17:30:00 GB21019
(GB21019)





(59,0000)
-
-

-  (-)
-  (-)
-  (-)




-  (-)
-  (-)
-  (-)

17:30:00 GB31019
(GB31019)





(93,0000)
-
-

5 (1)
-  (-)
-  (-)
0,1000



-  (-)
-  (-)
-  (-)

17:30:00 GBK0221
(GBK0221)





(52,5000)
-
-

-  (-)
-  (-)
-  (-)


73,9500
91,0000
96,8500
34 (1)
25 (1)
16 (1)
37,5000
67,5000
17:30:00 GBK0421
(GBK0421)





(54,0100)
-
-

-  (-)
-  (-)
-  (-)


53,0000
54,0000
98,4000
200 (1)
10 (1)
17 (1)
39,0100
69,0100