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 FATTH20 FFINH20 FMILM20 FTPEM20 GNB0220 HBS0421 INTLADS11635 INTLDAX00281 INTLEUR23895 INTLNDX23994 INTLPKN16303 INTLUSD21287 INTSCDR24802 INTSNAG04085 INTSSLV02352 IPOGPARPA KRI0320 LPP MDG OEX OW20I202300 OW20K191800 OW20O202700 OW20V192375 OW20X192400 PEO1027 PKN0420 PMA RCCORNAOPEN RCFL2EON RCFL2SZG RCFL3EUH RCFL3ROS RCFL4OIL2 RCFL6GOLD RCFS2DPW1 RCFS2WHT2 RCFS3LIGH2 RCFS4ESX RCFS5SILVE RCGETNA06222 RCLSOYAOPEN2 RCTHYAOPEN RCTLOIL0015 RCTSCBK3 RCTSSBO3 RON0522 STP UCEXSTOXX1221 WLB
ostatnie notowanie: 17.10.2019
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
09:20:00 FTPEM20
(FTPEM20)
1,7974
1,7974
1,7974
1,7974
0,30

(1,7920)
1
325
3
5
5 (1)
10 (1)
5 (1)
1,7800
1,7600
1,7511
1,7978
1,8209
1,8220
11 (1)
5 (1)
10 (1)
1,5232
2,0608
09:54:32 FTPEZ19
(FTPEZ19)
1,7500
1,7461
1,7648
1,7600
-0,04

(1,7607)
17
3647
27
47
15 (1)
5 (1)
1 (1)
1,7521
1,7520
1,7500
1,7634
1,7635
1,7647
15 (1)
50 (1)
1 (1)
1,4966
2,0248
08:45:00 FUSDH20
(FUSDH20)





(3,8769)
-
37076

1 (1)
1 000 (1)
2 (1)
3,8627
3,8620
3,8610
3,8666
3,8733
3,8799
1 000 (1)
300 (1)
30 (1)
3,6443
4,1095
08:59:30 FUSDM20
(FUSDM20)
3,8607
3,8607
3,8607
3,8607
-0,36

(3,8747)
1
866
1
4
1 000 (1)
300 (1)
-  (-)
3,8612
3,8513
3,8673
3,8753
3,9045
1 000 (1)
300 (1)
5 (1)
3,6423
4,1071
09:47:10 FUSDU20
(FUSDU20)
3,8817
3,8671
3,8817
3,8671
-0,28

(3,8779)
3
82
61
237
1 001 (2)
300 (1)
1 (1)
3,8607
3,8513
3,8477
3,8684
3,8753
3,8900
1 000 (1)
300 (1)
1 (1)
3,6453
4,1105
08:45:00 FUSDV19
(FUSDV19)





(3,8810)
-
26

1 000 (1)
300 (1)
-  (-)
3,8673
3,8633
3,8706
3,8733
1 000 (1)
300 (1)
-  (-)
3,6482
4,1138
08:45:00 FUSDX19
(FUSDX19)





(3,8796)
-
15

1 000 (1)
300 (1)
-  (-)
3,8660
3,8623
3,8693
3,8733
1 000 (1)
300 (1)
-  (-)
3,6469
4,1123
09:56:23 FUSDZ19
(FUSDZ19)
3,8712
3,8640
3,8750
3,8657
3,8712(#)
-0,31
-0,17
(3,8779)
85
9320
1 025
3 966
5 (1)
10 (1)
10 (1)
3,8670
3,8655
3,8651
3,8680
3,8724
3,8723
910 (1)
300 (1)
300 (1)
3,6453
4,1105
09:49:01 FW20H2020
(FW20H2020)
2 172,0000
2 172,0000
2 173,0000
2 173,0000
-0,09

(2 175,0000)
2
700
2
4 345
3 (1)
22 (3)
15 (2)
2 174,0000
2 173,0000
2 171,0000
2 177,0000
2 178,0000
2 180,0000
3 (1)
12 (2)
10 (1)
1 958,0000
2 392,0000
08:45:00 FW20M2020
(FW20M2020)





(2 182,0000)
-
272

21 (2)
10 (1)
5 (1)
2 178,0000
2 176,0000
2 175,0000
2 183,0000
2 185,0000
2 188,0000
10 (1)
10 (1)
16 (2)
1 964,0000
2 400,0000
09:48:21 FW20U2020
(FW20U2020)
2 132,0000
2 132,0000
2 134,0000
2 134,0000
-0,09

(2 136,0000)
2
198
2
4 266
1 (1)
1 (1)
1 (1)
2 132,0000
2 131,0000
2 130,0000
2 137,0000
2 138,0000
2 141,0000
1 (1)
1 (1)
5 (1)
1 923,0000
2 349,0000
10:02:52 FW20Z1920
(FW20Z1920)
2 160,0000
2 160,0000
2 168,0000
2 167,0000
2 160,0000(#)
0,09
-0,23
(2 165,0000)
838
51202
1 553
3 359 967
20 (7)
44 (9)
43 (11)
2 166,0000
2 165,0000
2 164,0000
2 167,0000
2 168,0000
2 169,0000
18 (9)
73 (17)
51 (17)
1 949,0000
2 381,0000
08:45:00 FW40H20
(FW40H20)





(3 625,0000)
-
55

6 (2)
5 (1)
1 (1)
3 654,0000
3 647,0000
3 579,0000
3 669,0000
3 677,0000
3 684,0000
1 (1)
5 (1)
5 (1)
3 263,0000
3 987,0000
08:45:00 FW40M20
(FW40M20)





(3 622,0000)
-
41

5 (1)
1 (1)
-  (-)
3 617,0000
1 630,0000
3 652,0000
3 945,0000
7 968,0000
5 (1)
1 (1)
1 (1)
3 260,0000
3 984,0000
09:41:20 FW40Z19
(FW40Z19)
3 645,0000
3 639,0000
3 645,0000
3 642,0000
-0,19

(3 649,0000)
6
2375
7
25 493
2 (2)
6 (2)
2 (2)
3 642,0000
3 641,0000
3 640,0000
3 647,0000
3 650,0000
3 651,0000
1 (1)
1 (1)
1 (1)
3 285,0000
4 013,0000
09:00:00 GB31019
(GB31019)





(93,0000)
-
-

50 (1)
-  (-)
-  (-)
0,1000



-  (-)
-  (-)
-  (-)
89,0000
97,0000
09:00:00 GBK0221
(GBK0221)





(52,5000)
-
-

-  (-)
-  (-)
-  (-)


73,9500
91,0000
96,8500
34 (1)
25 (1)
16 (1)
37,5000
67,5000
09:00:00 GBK0421
(GBK0421)





(54,0100)
-
-

-  (-)
-  (-)
-  (-)


39,9800
98,4000
200 (1)
17 (1)
-  (-)
39,0100
69,0100
09:00:00 GBK0520
(GBK0520)





(34,4800)
-
-

-  (-)
-  (-)
-  (-)




-  (-)
-  (-)
-  (-)
19,4800
49,4800
09:00:00 GBK0921
(GBK0921)





(91,0000)
-
-

-  (-)
-  (-)
-  (-)




-  (-)
-  (-)
-  (-)
86,0000
96,0000
09:00:00 GBK1119
(GBK1119)





(90,0000)
-
-

-  (-)
-  (-)
-  (-)




-  (-)
-  (-)
-  (-)
85,0000
95,0000
09:00:00 GBK1220
(GBK1220)





(50,0000)
-
-

-  (-)
-  (-)
-  (-)




-  (-)
-  (-)
-  (-)
35,0000
65,0000
09:00:00 GEO0421
(GEO0421)





(99,5000)
-
-

3 (1)
4 (1)
-  (-)
98,0100
98,0000
100,0900
100,1000
100,2700
7 (1)
9 (1)
15 (1)
94,5000
104,5000
09:16:55 GBK
(GETBACK)



0,1500(#)

-96,00
(3,7500)
-
-

574 (8)
111 (2)
1 111 (3)
-1,0000
4,0100
3,1100
-1,0000
0,0100
0,0500
47 648 (45)
3 868 (3)
2 800 (1)
3,3750
4,1250
09:59:55 GTN
(GETIN)
1,3400
1,3280
1,3600
1,3460
1,3400(#)
0,45
0,00
(1,3400)
55
-
59 699
80 440
200 (1)
986 (1)
940 (2)
1,3380
1,3340
1,3320
1,3460
1,3480
1,3500
5 499 (3)
6 114 (2)
65 968 (3)
1,2060
1,4740
09:51:05 GNB
(GETINOBLE)



0,3000(#)

-1,64
(0,3050)
-
-

200 (1)
1 750 (1)
6 356 (2)
-1,0000
0,3100
0,3060
-1,0000
0,2745
0,3005
62 846 (7)
30 954 (2)
45 (1)
0,2745
0,3355
09:00:00 GFN1219
(GFN1219)





(100,2500)
-
-

-  (-)
-  (-)
-  (-)




-  (-)
-  (-)
-  (-)
95,2500
105,2500
09:00:00 GHC0322
(GHC0322)





(102,0000)
-
-

96 (1)
54 (1)
100 (1)
102,0000
101,7000
101,0100
102,4400
102,4800
102,4900
20 (1)
100 (1)
200 (1)
97,0000
107,0000
09:00:00 GHC1220
(GHC1220)





(100,1100)
-
-

4 (1)
15 (1)
5 (1)
100,2000
100,1000
100,0100
101,3100
101,3200
101,3300
5 (1)
50 (1)
2 (1)
95,1100
105,1100
09:00:00 GHE0222
(GHE0222)





(102,4900)
-
-

10 (1)
10 (1)
2 (1)
102,0100
101,4100
101,4000
102,6900
102,7000
102,9900
11 (1)
10 (1)
9 (1)
97,4900
107,4900
10:00:22 GHE0320
(GHE0320)
100,9900
100,9900
101,1900
101,1900
0,21

(100,9800)
2
-
60
6 062
100 (1)
96 (2)
100 (1)
100,4600
100,4500
100,4300
101,4700
101,4800
26 (1)
100 (1)
-  (-)
95,9800
105,9800
09:00:00 GHE0322
(GHE0322)





(101,5100)
-
-

10 (1)
17 (1)
10 (1)
101,5500
101,5300
101,5000
102,7800
102,7900
102,8500
30 (2)
10 (1)
2 (1)
96,5100
106,5100
09:00:00 GHE0621
(GHE0621)





(100,0000)
-
-

10 (1)
-  (-)
-  (-)
100,0000



-  (-)
-  (-)
-  (-)
96,0000
104,0000
09:00:00 GHE0720
(GHE0720)





(100,6100)
-
-

100 (1)
31 (1)
126 (2)
100,6200
100,6100
100,6000
101,1900
101,4900
102,0000
51 (2)
150 (1)
501 (2)
95,6100
105,6100
09:00:00 GHE0722
(GHE0722)





(101,7000)
-
-

2 (1)
20 (1)
-  (-)
101,7000
101,6000
101,9800
102,1700
102,1800
8 (1)
30 (1)
11 (1)
97,7000
105,7000
09:00:00 GHE0822
(GHE0822)





(101,9500)
-
-

10 (1)
8 (1)
20 (1)
102,0000
101,9500
101,6100
102,4000
103,0500
20 (1)
5 (1)
-  (-)
97,9500
105,9500
09:00:00 GHE1020
(GHE1020)





(100,9000)
-
-

100 (1)
50 (1)
34 (1)
100,5200
100,5100
100,5000
100,9000
101,0000
101,2000
100 (1)
145 (1)
50 (1)
95,9000
105,9000
09:00:00 GHE1119
(GHE1119)





(100,0000)
-
-

100 (1)
50 (1)
200 (1)
99,9200
99,9100
99,9000
100,0000
100,1000
100,1100
70 (1)
200 (1)
565 (1)
95,0000
105,0000
09:00:00 GHE1220
(GHE1220)





(101,3500)
-
-

6 (1)
49 (1)
40 (1)
100,9000
100,5600
100,1100
101,3300
101,3400
101,3600
43 (1)
49 (1)
197 (1)
96,3500
106,3500
09:00:00 GHE1221
(GHE1221)





(100,9200)
-
-

10 (1)
17 (2)
-  (-)
101,0100
100,5000


-  (-)
-  (-)
-  (-)
95,9200
105,9200
09:00:00 GHI0320
(GHI0320)





(101,5000)
-
-

10 (1)
66 (1)
100 (1)
100,5100
100,4000
100,3100
101,0000
101,3000
101,4800
84 (1)
24 (1)
100 (1)
96,5000
106,5000
09:00:00 GHI0322
(GHI0322)





(102,5000)
-
-

100 (1)
99 (1)
10 (1)
101,1100
101,1000
100,8200
102,5000
102,9500
103,4000
198 (1)
95 (1)
95 (1)
97,5000
107,5000
09:00:00 GHI0720
(GHI0720)





(100,4000)
-
-

100 (1)
150 (1)
50 (1)
100,6100
100,6000
100,2200
101,3000
101,3400
101,3500
100 (1)
50 (1)
77 (1)
95,4000
105,4000
09:00:00 GHI1220
(GHI1220)





(101,0000)
-
-

100 (1)
222 (2)
200 (2)
100,6200
100,6100
100,6000
101,7000
101,7900
102,0000
100 (1)
10 (1)
249 (1)
96,0000
106,0000
09:00:00 GHI1221
(GHI1221)





(100,8800)
-
-

103 (1)
3 (1)
5 (1)
100,8800
100,7000
100,3000
100,9800
100,9900
101,0000
7 (1)
12 (1)
30 (2)
95,8800
105,8800
09:00:00 GHJ0320
(GHJ0320)





(100,3600)
-
-

100 (1)
100 (1)
100 (1)
100,3800
100,3700
100,3600
100,8800
100,8900
100,9100
50 (1)
11 (1)
432 (1)
95,3600
105,3600
09:00:00 GHJ0322
(GHJ0322)





(100,0200)
-
-

10 (1)
10 (1)
10 (1)
102,0100
100,5100
100,5000
102,5000

10 (1)
-  (-)
-  (-)
95,0200
105,0200
09:00:00 GLC
(GLCOSMED)





(1,5000)
-
-

5 591 (1)
800 (1)
1 000 (1)
1,3450
1,2000
1,0000
1,4400
1,4900
1,6000
5 240 (1)
295 (1)
2 002 (1)
1,3500
1,6500
09:00:00 GLD1125
(GLD1125)





(109,5000)
-
-

-  (-)
-  (-)
-  (-)




-  (-)
-  (-)
-  (-)

09:00:00 GNB0124
(GNB0124)





(70,0000)
-
-

12 (2)
5 (1)
3 (1)
67,0000
66,2000
66,0500
76,0000
83,0000
85,0000
10 (1)
23 (1)
10 (1)
55,0000
85,0000