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 BNPPBKS0822 BPHFIZBI4 CDL DS1029 ERG F6MWH21 FGT FLTSM20 FPXMM20 GHE0822 ATT INS1020 INTLCCC24323 INTLDOW17806 INTLHSC15685 INTLNOK00968 INTLPKO15123 INTLUSJ26138 INTSCDR24810 INTSKGH00711 INTSPZU20131 IPOBENE3E KCH LMCSFIZ MCI1219 CNG OW20B201800 OW20I202600 OW20M201900 OW20R201900 OW20X192475 PCX0620 PHP0921 PRF RCBSX7E0520 RCFL2ESX RCFL3COFF1 RCFL3PKN RCFL4NAG RCFL6GASO RCFS2PZU RCFS3MBK RCFS4PKO RCFS8PALL RCGSXLV1220 RCROPL1220 RCTLGOLD07 RCTSKGH015 SA11131 SKH TRI WAS ZDW1131
ostatnie notowanie: 05.12.2019
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 FPXMM20
(FPXMM20)





(2,2022)
-
3

1 (1)
1 (1)
1 (1)
2,1500
2,1300
0,9359
5,0650

1 (1)
-  (-)
-  (-)
1,8719
2,5325
17:30:11 FPXMZ19
(FPXMZ19)
2,0903
2,0804
2,1240
2,1240
-0,75

(2,1400)
4
188
5
10
1 (1)
-  (-)
-  (-)
2,0900

2,1599
2,5500
1 (1)
1 (1)
-  (-)
1,8190
2,4610
17:30:11 FPZUH20
(FPZUH20)
36,7001
36,5000
37,1000
37,1000
0,82

(36,8000)
17
155
29
1 066
1 (1)
1 (1)
1 (1)
36,7000
36,6000
36,5100
37,2000
37,3100
37,5000
3 (1)
2 (1)
2 (1)
31,2800
42,3200
17:30:11 FPZUM20
(FPZUM20)





(37,1400)
-
14

1 (1)
1 (1)
-  (-)
36,0000
1,0000


-  (-)
-  (-)
-  (-)
31,5690
42,7110
17:30:11 FPZUZ19
(FPZUZ19)
36,4900
36,2500
36,9000
36,8000
36,8000(#)
0,82
0,82
(36,5000)
119
1709
179
6 558
28 (3)
9 (1)
1 (1)
36,8000
36,7100
36,7010
36,8400
36,8800
36,8900
6 (1)
2 (1)
1 (1)
31,0250
41,9750
17:30:00 FSG0622
(FSG0622)





(100,0000)
-
-

30 (1)
-  (-)
-  (-)
100,5000



-  (-)
-  (-)
-  (-)
95,0000
105,0000
17:30:11 FSPLH20
(FSPLH20)





(283,3613)
-
6

1 (1)
-  (-)
-  (-)
1,0000



-  (-)
-  (-)
-  (-)
240,8572
325,8654
17:30:11 FSPLM20
(FSPLM20)



283,9319(#)

0,78
(281,7243)
-
0

1 (1)
-  (-)
-  (-)
1,0000



-  (-)
-  (-)
-  (-)
239,4657
323,9829
17:30:11 FSPLZ19
(FSPLZ19)
281,9001
280,0100
286,1500
282,0100
0,81

(279,7500)
19
283
23
6 514
1 (1)
1 (1)
1 (1)
281,1500
276,6900
270,0000
287,6900

1 (1)
-  (-)
-  (-)
237,7875
321,7125
17:30:11 FSTBH20
(FSTBH20)



105,5700(#)

0,00
(105,5700)
-
0

-  (-)
-  (-)
-  (-)




-  (-)
-  (-)
-  (-)
103,2500
107,8900
17:30:11 FSTBM20
(FSTBM20)



101,9800(#)

0,00
(101,9800)
-
0

-  (-)
-  (-)
-  (-)




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



105,6100(#)

0,00
(105,6100)
-
0

-  (-)
-  (-)
-  (-)




-  (-)
-  (-)
-  (-)
103,2900
107,9300
17:30:11 FTENH20
(FTENH20)



179,9357(#)

-0,67
(181,1509)
-
0

1 (1)
-  (-)
-  (-)
76,9891

416,6470

1 (1)
-  (-)
-  (-)
153,9783
208,3235
17:30:11 FTENM20
(FTENM20)





(167,6360)
-
3

1 (1)
-  (-)
-  (-)
71,2453

385,5628

1 (1)
-  (-)
-  (-)
142,4906
192,7814
17:30:11 FTENZ19
(FTENZ19)
178,5000
178,5000
178,8720
178,8720
-0,90

(180,5000)
2
28
2
357
1 (1)
1 (1)
1 (1)
176,0000
172,6900
76,7125
185,0000
415,1500
1 (1)
1 (1)
-  (-)
153,4250
207,5750
17:30:11 FTPEH20
(FTPEH20)
1,7050
1,7050
1,7316
1,7189
1,7189(#)
0,82
0,82
(1,7050)
11
796
15
26
1 (1)
1 (1)
5 (1)
1,7100
1,7070
1,6800
1,7189
1,7289
1,8700
3 (1)
5 (1)
1 (1)
1,4493
1,9607
17:30:11 FTPEM20
(FTPEM20)
1,7100
1,7100
1,7100
1,7100
-0,27

(1,7147)
1
451
1
2
1 (1)
2 (1)
1 (1)
1,7217
1,7050
1,4444
1,8735
1,9400
1,9431
2 (1)
4 (1)
1 (1)
1,4575
1,9719
17:30:11 FTPEZ19
(FTPEZ19)
1,6750
1,6730
1,7036
1,6730
1,6730(#)
-0,83
-0,83
(1,6870)
139
2910
322
544
17 (2)
52 (2)
1 (1)
1,6730
1,6700
1,6600
1,6920
1,6930
1,6940
1 (1)
2 (1)
1 (1)
1,4340
1,9400
17:30:11 FUSDF20
(FUSDF20)





(3,8612)
-
1103

-  (-)
-  (-)
-  (-)




-  (-)
-  (-)
-  (-)
3,6296
4,0928
17:30:11 FUSDG20
(FUSDG20)



3,8561(#)

-0,21
(3,8642)
-
0

-  (-)
-  (-)
-  (-)




-  (-)
-  (-)
-  (-)
3,6324
4,0960
17:30:11 FUSDH20
(FUSDH20)
3,8555
3,8480
3,8572
3,8554
3,8523(#)
-0,03
-0,11
(3,8567)
20
40547
93
359
1 (1)
2 (1)
5 (1)
3,8486
3,8451
3,8410
3,8670
3,8839
3,8877
1 (1)
5 (1)
1 (1)
3,6253
4,0881
17:30:11 FUSDM20
(FUSDM20)
3,8551
3,8508
3,8551
3,8508
-0,14

(3,8562)
3
1261
7
27
26 (1)
-  (-)
-  (-)
3,8508

4,0000

1 (1)
-  (-)
-  (-)
3,6249
4,0875
17:30:11 FUSDU20
(FUSDU20)
3,8571
3,8491
3,8571
3,8491
-0,18

(3,8560)
2
149
2
8
1 (1)
1 (1)
1 (1)
3,8450
3,8427
3,8401
3,8575
3,9050
3,9099
1 (1)
1 (1)
1 (1)
3,6247
4,0873
17:30:11 FUSDZ19
(FUSDZ19)
3,8572
3,8512
3,8598
3,8558
3,8558(#)
-0,08
-0,08
(3,8588)
104
5505
738
2 845
11 (1)
5 (1)
7 (2)
3,8544
3,8520
3,8519
3,8558
3,8560
3,8579
2 (1)
5 (1)
10 (1)
3,6273
4,0903
17:30:11 FW20H2020
(FW20H2020)
2 105,0000
2 096,0000
2 119,0000
2 105,0000
2 105,0000(#)
0,43
0,43
(2 096,0000)
167
1417
311
654 903
1 (1)
3 (3)
4 (4)
2 103,0000
2 101,0000
2 100,0000
2 110,0000
2 120,0000
2 122,0000
1 (1)
15 (4)
10 (1)
1 887,0000
2 305,0000
17:30:11 FW20M2020
(FW20M2020)
2 111,0000
2 102,0000
2 123,0000
2 106,0000
2 106,0000(#)
0,29
0,29
(2 100,0000)
18
268
22
46 471
2 (2)
1 (1)
1 (1)
2 106,0000
2 100,0000
2 094,0000
2 138,0000
2 147,0000
2 167,0000
1 (1)
2 (2)
1 (1)
1 890,0000
2 310,0000
17:30:11 FW20U2020
(FW20U2020)
2 071,0000
2 063,0000
2 081,0000
2 071,0000
2 071,0000(#)
0,34
0,34
(2 064,0000)
25
519
63
130 351
5 (2)
1 (1)
1 (1)
2 060,0000
2 059,0000
2 053,0000
2 077,0000
2 079,0000
2 081,0000
1 (1)
1 (1)
1 (1)
1 858,0000
2 270,0000
17:30:11 FW20Z1920
(FW20Z1920)
2 095,0000
2 083,0000
2 109,0000
2 094,0000
2 094,0000(#)
0,38
0,38
(2 086,0000)
7667
54550
14 479
30 351 333
15 (3)
12 (6)
14 (5)
2 091,0000
2 090,0000
2 089,0000
2 094,0000
2 095,0000
2 096,0000
217 (22)
33 (13)
15 (7)
1 878,0000
2 294,0000
17:30:11 FW40H20
(FW40H20)
3 826,0000
3 826,0000
3 848,0000
3 830,0000
3 830,0000(#)
0,08
0,08
(3 827,0000)
10
86
10
38 391
11 (2)
2 (1)
1 (1)
3 830,0000
3 829,0000
3 827,0000
3 852,0000
3 995,0000
1 (1)
1 (1)
-  (-)
3 445,0000
4 209,0000
17:30:11 FW40M20
(FW40M20)





(3 812,0000)
-
49

1 (1)
2 (1)
1 (1)
3 795,0000
3 660,0000
1 715,0000
4 078,0000
8 386,0000
1 (1)
1 (1)
-  (-)
3 431,0000
4 193,0000
17:30:11 FW40Z19
(FW40Z19)
3 830,0000
3 813,0000
3 842,0000
3 815,0000
3 815,0000(#)
-0,37
-0,37
(3 829,0000)
93
2585
99
378 946
31 (3)
3 (3)
1 (1)
3 815,0000
3 813,0000
3 810,0000
3 818,0000
3 825,0000
3 829,0000
1 (1)
8 (1)
1 (1)
3 447,0000
4 211,0000
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)
-
-

-  (-)
-  (-)
-  (-)


50,0000
98,4000
25 (1)
17 (1)
-  (-)
39,0100
69,0100
17:30:00 GBK0520
(GBK0520)





(34,4800)
-
-

-  (-)
-  (-)
-  (-)




-  (-)
-  (-)
-  (-)
19,4800
49,4800
17:30:00 GBK0921
(GBK0921)





(91,0000)
-
-

-  (-)
-  (-)
-  (-)




-  (-)
-  (-)
-  (-)
86,0000
96,0000
17:30:00 GBK1220
(GBK1220)





(50,0000)
-
-

-  (-)
-  (-)
-  (-)


40,0000

20 (1)
-  (-)
-  (-)
35,0000
65,0000
17:30:00 GBS0621




(100,0000)
-
-

2 (1)
11 (1)
-  (-)
99,0100
99,0000
101,1000

18 (1)
-  (-)
-  (-)
95,0000
105,0000
17:30:00 GEO0421
(GEO0421)





(99,5000)
-
-

3 (1)
2 (1)
3 (1)
96,0200
96,0100
96,0000
100,0600
100,0700
101,0000
10 (2)
15 (1)
2 (1)
94,5000
104,5000
17:30:00 GBK
(GETBACK)



0,1650(#)

-95,60
(3,7500)
-
-

1 153 (13)
1 111 (3)
1 111 (3)
-1,0000
4,0100
3,1100
-1,0000
0,0100
0,0500
57 932 (54)
3 868 (3)
2 800 (1)
3,3750
4,1250
17:30:00 GTN
(GETIN)
1,7180
1,7180
1,7720
1,7600
1,7600(#)
1,73
1,73
(1,7300)
198
-
184 646
323 418
4 104 (1)
4 002 (2)
4 869 (3)
1,7440
1,7420
1,7400
1,7600
1,7680
1,7700
6 893 (1)
4 148 (2)
700 (1)
1,5580
1,9020
17:30:00 GNB
(GETINOBLE)
0,3055
0,3055
0,3095
0,3095
0,3095(#)
-0,16
-0,16
(0,3100)
23
-
92 066
28 318
10 000 (1)
6 600 (1)
1 818 (1)
0,3095
0,3070
0,3060
-1,0000
0,3090
0,3095
85 (1)
7 760 (2)
57 502 (6)
0,2790
0,3410
17:30:00 GFN1219
(GFN1219)





(100,2500)
-
-

-  (-)
-  (-)
-  (-)




-  (-)
-  (-)
-  (-)
96,2500
104,2500
17:30:00 GHC0322
(GHC0322)





(101,4000)
-
-

100 (1)
30 (1)
100 (1)
101,0000
100,6000
99,0000
102,2000
102,2100
102,4800
92 (2)
70 (1)
40 (1)
96,4000
106,4000
17:30:00 GHC1220
(GHC1220)





(101,3000)
-
-

73 (2)
10 (1)
-  (-)
100,2500
100,2200
100,9900
101,0000
101,2500
2 (1)
5 (1)
9 (1)
97,3000
105,3000
17:30:00 GHE0222
(GHE0222)





(102,4800)
-
-

10 (1)
10 (1)
10 (1)
100,5000
100,0000
99,0000
102,2900
102,3000
102,4800
10 (1)
1 000 (1)
30 (1)
97,4800
107,4800
17:30:00 GHE0320
(GHE0320)





(100,5000)
-
-

100 (1)
300 (1)
28 (1)
100,0400
100,0300
100,0100
100,9600
100,9800
100,9900
5 (1)
100 (1)
300 (1)
95,5000
105,5000
17:30:00 GHE0322
(GHE0322)





(101,4000)
-
-

10 (1)
2 (1)
-  (-)
100,0000
99,5100
101,2000
101,5000
101,8500
500 (1)
10 (1)
5 (1)
96,4000
106,4000
17:30:00 GHE0621
(GHE0621)





(100,0000)
-
-

10 (1)
-  (-)
-  (-)
100,0000



-  (-)
-  (-)
-  (-)
95,0000
105,0000
17:30:00 GHE0720
(GHE0720)





(100,5500)
-
-

77 (1)
5 (1)
100 (1)
100,6000
100,4600
100,0100
100,7800
100,8000
100,9900
20 (1)
5 (1)
46 (1)
95,5500
105,5500
17:30:00 GHE0722
(GHE0722)





(101,0000)
-
-

5 (1)
2 (1)
26 (1)
100,5000
100,4500
100,4000
101,3800
101,3900
101,4000
4 (1)
11 (1)
200 (1)
97,0000
105,0000