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 BNPPBNK20622 BPHFIZBI2 CDR1221 DS1029 ERG F6MWG20 FENAM20 FLTBM20 FPLYM20 GHE0322 GPW0122 ING INTLBND00059 INTLDNP24778 INTLHSC14472 INTLNOK02493 INTLPKO15446 INTLUSJ16220 INTSCDR24745 INTSKGH17988 INTSPZU20131 IPOBENE3K KRI LMESFIZ MCM0820 NTT OW20C202100 OW20K192175 OW20M202100 OW20W191775 OW20X192400 PEM PIA0922 PRF0521 RCBSXPP0420 RCFL2COFF1 RCFL2RDX2 RCFL3DB11 RCFL3OIL4 RCFL4EETX RCFL5MSBAS RCFS1OIL RCFS2OIL RCFS3DPW1 RCFS3SBO RCFS4SUGA1 RCFS8PALL1 RCGSXLV1220 RCRKGH0321 RCTLDB12 RCTLSBO2 RCTSGASO3 RCTSWHT009 SCH1128 SHG U2K WOJ
ostatnie notowanie: 13.11.2019
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
06:05:30 FPLYM20
(FPLYM20)





(29,5000)
-
5

1 (1)
-  (-)
-  (-)
1,0000



-  (-)
-  (-)
-  (-)
25,0750
33,9250
06:05:30 FPLYZ19
(FPLYZ19)





(30,3000)
-
1123

3 (1)
1 (1)
-  (-)
30,1600
1,0000
31,0000
32,4500
33,0000
5 (1)
5 (1)
5 (1)
25,7550
34,8450
06:05:30 FPXMH20
(FPXMH20)





(2,2900)
-
20

-  (-)
-  (-)
-  (-)




-  (-)
-  (-)
-  (-)
1,9465
2,6335
06:05:30 FPXMM20
(FPXMM20)





(2,2022)
-
3

-  (-)
-  (-)
-  (-)




-  (-)
-  (-)
-  (-)
1,8719
2,5325
06:05:30 FPXMZ19
(FPXMZ19)





(2,2334)
-
194

-  (-)
-  (-)
-  (-)




-  (-)
-  (-)
-  (-)
1,8984
2,5684
06:05:30 FPZUH20
(FPZUH20)





(38,3000)
-
69

1 (1)
5 (1)
1 (1)
37,3500
37,3300
37,0000


-  (-)
-  (-)
-  (-)
32,5550
44,0450
06:05:30 FPZUM20
(FPZUM20)





(37,9600)
-
10

1 (1)
-  (-)
-  (-)
1,0000



-  (-)
-  (-)
-  (-)
32,2660
43,6540
06:05:30 FPZUZ19
(FPZUZ19)





(38,1100)
-
1113

1 (1)
1 (1)
2 (2)
38,0000
37,9000
37,8000
38,3000
38,5000
38,5500
1 (1)
2 (2)
1 (1)
32,3935
43,8265
01:00:00 FSG0622
(FSG0622)





(100,0000)
-
-

20 (1)
-  (-)
-  (-)
100,7700



-  (-)
-  (-)
-  (-)

06:05:30 FSPLH20
(FSPLH20)





(315,0500)
-
0

1 (1)
-  (-)
-  (-)
1,0000



-  (-)
-  (-)
-  (-)
267,7925
362,3075
06:05:30 FSPLM20
(FSPLM20)





(310,5329)
-
0

1 (1)
-  (-)
-  (-)
1,0000



-  (-)
-  (-)
-  (-)
263,9530
357,1128
06:05:30 FSPLZ19
(FSPLZ19)





(308,4000)
-
285

1 (1)
1 (1)
-  (-)
285,0000
1,0000
319,0000
323,2000
326,0000
2 (1)
2 (1)
1 (1)
262,1400
354,6600
06:05:30 FSTBH20
(FSTBH20)





(105,5700)
-
0

-  (-)
-  (-)
-  (-)




-  (-)
-  (-)
-  (-)
103,2500
107,8900
06:05:30 FSTBM20
(FSTBM20)





(101,9800)
-
0

-  (-)
-  (-)
-  (-)




-  (-)
-  (-)
-  (-)
99,7400
104,2200
06:05:30 FSTBZ19
(FSTBZ19)





(105,6100)
-
0

-  (-)
-  (-)
-  (-)




-  (-)
-  (-)
-  (-)
103,2900
107,9300
06:05:30 FTENH20
(FTENH20)





(168,4649)
-
0

-  (-)
-  (-)
-  (-)




-  (-)
-  (-)
-  (-)
143,1952
193,7346
06:05:30 FTENM20
(FTENM20)





(169,2162)
-
0

-  (-)
-  (-)
-  (-)




-  (-)
-  (-)
-  (-)
143,8338
194,5986
06:05:30 FTENZ19
(FTENZ19)





(171,0000)
-
28

1 (1)
-  (-)
-  (-)
165,9000

175,0000
177,0000
1 (1)
1 (1)
-  (-)
145,3500
196,6500
06:05:30 FTPEH20
(FTPEH20)





(1,8950)
-
686

1 (1)
1 (1)
1 (1)
1,8580
1,8400
1,5350
1,9900
2,1200
2 (1)
1 (1)
-  (-)
1,6108
2,1792
06:05:30 FTPEM20
(FTPEM20)





(1,9430)
-
391

1 (1)
-  (-)
-  (-)
1,0000



-  (-)
-  (-)
-  (-)
1,6516
2,2344
06:05:30 FTPEZ19
(FTPEZ19)





(1,8810)
-
2993

3 (1)
1 (1)
1 (1)
1,8444
1,8179
1,7889
1,9000
1,9060
1,9100
5 (1)
1 (1)
1 (1)
1,5989
2,1631
06:05:30 FUSDF20
(FUSDF20)





(3,8805)
-
1102

-  (-)
-  (-)
-  (-)




-  (-)
-  (-)
-  (-)
3,6477
4,1133
06:05:30 FUSDH20
(FUSDH20)





(3,8821)
-
39112

3 (1)
-  (-)
-  (-)
3,7745

3,9000

1 (1)
-  (-)
-  (-)
3,6492
4,1150
06:05:30 FUSDM20
(FUSDM20)





(3,8778)
-
1253

-  (-)
-  (-)
-  (-)


4,0000

1 (1)
-  (-)
-  (-)
3,6452
4,1104
06:05:30 FUSDU20
(FUSDU20)





(3,8800)
-
141

-  (-)
-  (-)
-  (-)


3,8850
3,8900
3,8950
1 (1)
1 (1)
1 (1)
3,6472
4,1128
06:05:30 FUSDX19
(FUSDX19)





(3,8817)
-
1106

-  (-)
-  (-)
-  (-)




-  (-)
-  (-)
-  (-)
3,6488
4,1146
06:05:30 FUSDZ19
(FUSDZ19)





(3,8828)
-
8523

2 (1)
1 (1)
1 (1)
3,8800
3,8730
3,8700
3,8865
3,8872
3,8890
1 (1)
1 (1)
1 (1)
3,6499
4,1157
06:05:30 FW20H2020
(FW20H2020)





(2 266,0000)
-
743

1 (1)
2 (2)
1 (1)
2 264,0000
2 256,0000
2 252,0000
2 280,0000
2 285,0000
2 289,0000
1 (1)
1 (1)
1 (1)
2 040,0000
2 492,0000
06:05:30 FW20M2020
(FW20M2020)





(2 273,0000)
-
263

6 (1)
4 (1)
5 (1)
2 240,0000
2 230,0000
2 217,0000
2 300,0000
2 315,0000
2 420,0000
2 (1)
12 (1)
1 (1)
2 046,0000
2 500,0000
06:05:30 FW20U2020
(FW20U2020)





(2 230,0000)
-
227

12 (1)
1 (1)
1 (1)
2 215,0000
2 175,0000
2 071,0000
2 255,0000
2 375,0000
1 (1)
1 (1)
-  (-)
2 007,0000
2 453,0000
06:05:30 FW20Z1920
(FW20Z1920)





(2 255,0000)
-
50256

2 (1)
1 (1)
3 (2)
2 255,0000
2 254,0000
2 252,0000
-1,0000
2 261,0000
2 266,0000
3 (1)
1 (1)
2 (1)
2 030,0000
2 480,0000
06:05:30 FW40H20
(FW40H20)





(3 799,0000)
-
61

1 (1)
-  (-)
-  (-)
3 768,0000



-  (-)
-  (-)
-  (-)
3 420,0000
4 178,0000
06:05:30 FW40M20
(FW40M20)





(3 769,0000)
-
44

-  (-)
-  (-)
-  (-)




-  (-)
-  (-)
-  (-)
3 393,0000
4 145,0000
06:05:30 FW40Z19
(FW40Z19)





(3 787,0000)
-
2539

1 (1)
1 (1)
1 (1)
3 772,0000
3 748,0000
3 731,0000
3 818,0000
3 828,0000
3 830,0000
1 (1)
1 (1)
1 (1)
3 409,0000
4 165,0000
05:01:37 GBK0221
(GBK0221)





(52,5000)
-
-

-  (-)
-  (-)
-  (-)


73,9500
91,0000
96,8500
34 (1)
25 (1)
16 (1)
37,5000
67,5000
05:01:37 GBK0421
(GBK0421)





(54,0100)
-
-

-  (-)
-  (-)
-  (-)


38,0000
55,0000
98,4000
200 (1)
25 (1)
17 (1)
39,0100
69,0100
05:01:37 GBK0520
(GBK0520)





(34,4800)
-
-

-  (-)
-  (-)
-  (-)




-  (-)
-  (-)
-  (-)
19,4800
49,4800
05:01:37 GBK0921
(GBK0921)





(91,0000)
-
-

-  (-)
-  (-)
-  (-)


86,0000

10 (1)
-  (-)
-  (-)
86,0000
96,0000
01:00:00 GBK1119
(GBK1119)





(90,0000)
-
-

-  (-)
-  (-)
-  (-)




-  (-)
-  (-)
-  (-)

05:01:37 GBK1220
(GBK1220)





(50,0000)
-
-

-  (-)
-  (-)
-  (-)




-  (-)
-  (-)
-  (-)
35,0000
65,0000
05:01:37 GBS0621




(100,3500)
-
-

30 (1)
11 (1)
-  (-)
100,0000
99,0000
104,0000

45 (1)
-  (-)
-  (-)
95,3500
105,3500
05:01:37 GEO0421
(GEO0421)





(99,0000)
-
-

-  (-)
-  (-)
-  (-)


100,0600
100,0700
100,1000
1 (1)
15 (1)
9 (1)
94,0000
104,0000
05:01:41 GBK
(GETBACK)



0,0300(#)

-99,20
(3,7500)
-
-

314 (5)
11 (1)
11 (1)
-1,0000
4,0100
3,1100
-1,0000
0,0100
0,0500
48 902 (42)
3 868 (3)
2 800 (1)
3,3750
4,1250
05:01:37 GTN
(GETIN)





(1,4960)
-
-

26 000 (3)
1 420 (1)
900 (1)
1,4600
1,4540
1,4520
1,5140
1,5180
1,5200
2 000 (1)
3 000 (3)
5 850 (4)
1,3480
1,6440
05:01:37 GNB
(GETINOBLE)





(0,2995)
-
-

10 000 (1)
700 (1)
1 000 (1)
0,2995
0,2980
0,2960
0,3000
0,3045
0,3100
92 703 (4)
15 000 (1)
90 520 (4)
0,2700
0,3290
05:01:37 GFN1219
(GFN1219)





(100,2500)
-
-

-  (-)
-  (-)
-  (-)




-  (-)
-  (-)
-  (-)
95,2500
105,2500
05:01:37 GHC0322
(GHC0322)





(101,7000)
-
-

61 (1)
100 (1)
50 (1)
101,5300
101,5200
101,4000
102,2100
102,4900
102,5000
69 (2)
90 (1)
100 (1)
96,7000
106,7000
01:00:00 GHC1220
(GHC1220)





(101,3000)
-
-

13 (2)
-  (-)
-  (-)
100,2200

101,2400
101,2500
101,2600
2 (1)
9 (1)
50 (1)

05:01:37 GHE0222
(GHE0222)





(102,4900)
-
-

10 (1)
15 (1)
10 (1)
101,0200
101,0100
100,0000
102,4800
102,9900
19 (2)
40 (1)
-  (-)
97,4900
107,4900
05:01:37 GHE0320
(GHE0320)





(100,7000)
-
-

600 (2)
500 (1)
-  (-)
100,0000
99,0000
100,9700
101,0900
101,1000
198 (2)
20 (1)
285 (1)
95,7000
105,7000