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 INTLHSC12898 INTLNOK02485 INTLPKO15123 INTLUSD24406 INTSCCC25874 INTSHSC20537 INTSPLA25387 INVFIZ KRA0423 LBT MCF1020 NEU OW20A202550 OW20K192000 OW20M201750 OW20U202500 OW20X192050 PCR1223 PHP0725 PND RCBMWIG401121 RCFL2BOSS RCFL2PEO RCFL3COFF RCFL3MSPET RCFL4CECE RCFL5COPP RCFS1COCO RCFS2LIGH2 RCFS3COFF RCFS3PKO RCFS4PZU RCFS6SUGA RCGSX7E0122 RCRCPS1021 RCTLCOFF008 RCTLRDGB RCTSCORN07 RCTSSUGA13 SNK SOL UCEXSTOXX1221 WPL
ostatnie notowanie: 12.11.2019
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
08:45:00 FPLYM20
(FPLYM20)





(29,5000)
-
5

11 (1)
10 (1)
5 (1)
29,2090
29,1000
28,4697
29,5942
30,0853
30,1800
5 (1)
11 (1)
10 (1)
25,0750
33,9250
09:07:51 FPLYZ19
(FPLYZ19)
30,0000
30,0000
30,0000
30,0000
-1,32

(30,4000)
2
1050
2
60
11 (1)
1 (1)
10 (1)
30,1200
30,1000
30,0210
30,2636
30,2981
30,3300
3 (1)
2 (1)
1 (1)
25,8400
34,9600
08:45:00 FPXMH20
(FPXMH20)





(2,1400)
-
20

3 (1)
1 (1)
-  (-)
2,1492
0,9095
2,2781
4,9220
3 (1)
1 (1)
-  (-)
1,8190
2,4610
08:45:00 FPXMM20
(FPXMM20)





(2,2022)
-
3

3 (1)
1 (1)
-  (-)
2,1481
0,9359
2,3199
5,0650
3 (1)
1 (1)
-  (-)
1,8719
2,5325
09:18:36 FPXMZ19
(FPXMZ19)
2,2800
2,2200
2,3000
2,2200
2,2800(#)
3,26
6,05
(2,1500)
10
183
12
27
1 (1)
5 (1)
5 (1)
2,2250
2,1843
2,1706
2,2400
2,2406
2,2532
10 (1)
5 (1)
5 (1)
1,8275
2,4725
08:45:00 FPZUH20
(FPZUH20)





(37,5000)
-
69

11 (1)
11 (1)
1 (1)
37,6238
37,5841
37,3500
38,3000
38,6300
38,7116
1 (1)
10 (1)
11 (1)
31,8750
43,1250
08:45:00 FPZUM20
(FPZUM20)





(37,9600)
-
10

11 (1)
5 (1)
10 (1)
37,7483
37,6312
37,4200
38,7300
38,7972
38,8400
10 (1)
5 (1)
5 (1)
32,2660
43,6540
09:32:36 FPZUZ19
(FPZUZ19)
37,9900
37,9500
38,1238
37,9500
-0,11

(37,9900)
10
1103
18
684
3 (2)
20 (1)
1 (1)
37,9650
37,9600
37,9400
38,0400
38,0800
38,0866
8 (1)
3 (2)
10 (1)
32,2915
43,6885
09:00:00 FSG0622
(FSG0622)





(100,0000)
-
-

20 (1)
-  (-)
-  (-)
100,7700



-  (-)
-  (-)
-  (-)

08:45:00 FSPLH20
(FSPLH20)





(315,2600)
-
0

11 (1)
10 (1)
5 (1)
309,1810
305,2000
303,7272
312,2000
315,7244
315,8800
3 (1)
5 (1)
10 (1)
267,9710
362,5490
08:45:00 FSPLM20
(FSPLM20)





(312,2112)
-
0

5 (1)
11 (1)
10 (1)
301,3740
300,2545
300,2000
309,2620
310,7100
313,2782
11 (1)
10 (1)
5 (1)
265,3796
359,0428
08:45:00 FSPLZ19
(FSPLZ19)





(310,4000)
-
275

3 (1)
1 (1)
3 (1)
308,0501
308,0500
308,0000
309,8000
309,9000
310,2000
4 (1)
1 (1)
3 (1)
263,8400
356,9600
06:00:27 FSTBH20
(FSTBH20)





(105,5700)
-
0

-  (-)
-  (-)
-  (-)




-  (-)
-  (-)
-  (-)
103,2500
107,8900
06:00:27 FSTBM20
(FSTBM20)





(101,9800)
-
0

-  (-)
-  (-)
-  (-)




-  (-)
-  (-)
-  (-)
99,7400
104,2200
06:00:27 FSTBZ19
(FSTBZ19)





(105,6100)
-
0

-  (-)
-  (-)
-  (-)




-  (-)
-  (-)
-  (-)
103,2900
107,9300
08:45:00 FTENH20
(FTENH20)





(172,1216)
-
0

10 (1)
1 (1)
1 (1)
167,5095
163,2875
73,1517
174,1930
176,3505
395,8796
10 (1)
1 (1)
1 (1)
146,3034
197,9398
08:45:00 FTENM20
(FTENM20)





(172,8890)
-
0

10 (1)
1 (1)
1 (1)
164,3710
162,8743
73,4778
170,9292
175,9042
397,6446
10 (1)
1 (1)
1 (1)
146,9557
198,8223
09:01:15 FTENZ19
(FTENZ19)
171,0000
171,0000
171,0000
171,0000
171,0000(#)
4,27
4,27
(164,0000)
1
28
1
171
1 (1)
1 (1)
10 (1)
168,8800
167,9000
167,1188
171,7240
173,7868
175,0000
1 (1)
10 (1)
1 (1)
139,4000
188,6000
08:45:00 FTPEH20
(FTPEH20)





(1,8800)
-
686

1 (1)
10 (1)
5 (1)
1,8600
1,8430
1,8426
1,8860
1,8956
1,9080
3 (1)
11 (1)
10 (1)
1,5980
2,1620
08:45:00 FTPEM20
(FTPEM20)





(1,8940)
-
391

5 (1)
10 (1)
11 (1)
1,8675
1,8530
1,8485
1,9039
1,9180
1,9237
11 (1)
10 (1)
1 (1)
1,6099
2,1781
09:39:36 FTPEZ19
(FTPEZ19)
1,8585
1,8550
1,8755
1,8550
1,8585(#)
0,11
0,30
(1,8530)
46
3318
113
211
3 (1)
1 (1)
3 (1)
1,8550
1,8540
1,8535
1,8551
1,8600
1,8620
39 (1)
8 (1)
3 (1)
1,5751
2,1309
08:45:00 FUSDF20
(FUSDF20)





(3,8633)
-
1100

1 000 (1)
300 (1)
-  (-)
3,8780
3,8717
3,8805
3,8837
1 000 (1)
300 (1)
-  (-)
3,6316
4,0950
09:34:36 FUSDH20
(FUSDH20)
3,8737
3,8737
3,8770
3,8770
0,29

(3,8656)
3
39111
3
12
1 000 (1)
25 (1)
300 (1)
3,8761
3,8717
3,8677
3,8797
3,8857
3,8975
1 012 (2)
300 (1)
1 (1)
3,6337
4,0975
09:05:34 FUSDM20
(FUSDM20)
3,8600
3,8600
3,8614
3,8614
0,01

(3,8610)
2
1256
3
12
1 000 (1)
297 (1)
1 (1)
3,8754
3,8647
3,8510
3,8799
3,8887
4,0000
1 000 (1)
300 (1)
1 (1)
3,6294
4,0926
09:34:25 FUSDU20
(FUSDU20)
3,8625
3,8625
3,8750
3,8750
3,8625(#)
0,39
0,06
(3,8601)
6
140
6
23
1 000 (1)
300 (1)
30 (1)
3,8742
3,8637
3,8617
3,8800
3,8801
3,8850
1 (1)
1 000 (1)
1 (1)
3,6285
4,0917
08:45:00 FUSDX19
(FUSDX19)





(3,8651)
-
1106

1 000 (1)
300 (1)
-  (-)
3,8793
3,8757
3,8813
3,8857
1 000 (1)
300 (1)
-  (-)
3,6332
4,0970
09:36:06 FUSDZ19
(FUSDZ19)
3,8725
3,8720
3,8810
3,8792
3,8725(#)
0,35
0,17
(3,8658)
61
8869
644
2 497
812 (1)
300 (1)
9 (1)
3,8788
3,8782
3,8755
3,8800
3,8805
3,8808
5 (1)
2 (1)
1 000 (1)
3,6339
4,0977
09:29:32 FW20H2020
(FW20H2020)
2 272,0000
2 264,0000
2 276,0000
2 264,0000
2 272,0000(#)
-0,31
0,04
(2 271,0000)
6
754
7
15 885
2 (1)
9 (3)
17 (3)
2 264,0000
2 263,0000
2 262,0000
2 266,0000
2 267,0000
2 268,0000
5 (1)
20 (4)
5 (1)
2 044,0000
2 498,0000
08:45:00 FW20M2020
(FW20M2020)





(2 273,0000)
-
277

1 (1)
26 (3)
10 (1)
2 267,0000
2 265,0000
2 263,0000
2 270,0000
2 271,0000
2 272,0000
10 (1)
5 (1)
10 (1)
2 046,0000
2 500,0000
09:29:45 FW20U2020
(FW20U2020)
2 225,0000
2 217,0000
2 225,0000
2 217,0000
-0,49

(2 228,0000)
4
227
4
8 881
12 (2)
21 (2)
10 (1)
2 216,0000
2 215,0000
2 214,0000
2 220,0000
2 221,0000
2 222,0000
10 (1)
1 (1)
10 (1)
2 006,0000
2 450,0000
09:39:36 FW20Z1920
(FW20Z1920)
2 261,0000
2 253,0000
2 267,0000
2 255,0000
2 261,0000(#)
-0,27
0,00
(2 261,0000)
1351
49804
2 977
6 729 259
64 (6)
57 (10)
41 (15)
2 255,0000
2 254,0000
2 253,0000
2 256,0000
2 257,0000
2 258,0000
89 (10)
54 (18)
42 (8)
2 035,0000
2 487,0000
08:45:00 FW40H20
(FW40H20)





(3 799,0000)
-
61

11 (3)
1 (1)
1 (1)
3 788,0000
3 768,0000
3 719,0000
3 813,0000
3 818,0000
3 995,0000
1 (1)
10 (2)
1 (1)
3 420,0000
4 178,0000
08:45:00 FW40M20
(FW40M20)





(3 769,0000)
-
44

5 (1)
5 (1)
1 (1)
3 750,0000
3 748,0000
1 696,0000
3 783,0000
3 785,0000
8 290,0000
5 (1)
5 (1)
1 (1)
3 393,0000
4 145,0000
09:38:35 FW40Z19
(FW40Z19)
3 789,0000
3 778,0000
3 789,0000
3 786,0000
3 789,0000(#)
0,00
0,08
(3 786,0000)
13
2545
13
49 215
1 (1)
1 (1)
2 (2)
3 783,0000
3 780,0000
3 779,0000
3 793,0000
3 794,0000
3 795,0000
1 (1)
2 (1)
2 (2)
3 408,0000
4 164,0000
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)
-
-

-  (-)
-  (-)
-  (-)


38,0000
55,0000
98,4000
200 (1)
25 (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

10 (1)
-  (-)
-  (-)
86,0000
96,0000
09:00:00 GBK1119
(GBK1119)





(90,0000)
-
-

-  (-)
-  (-)
-  (-)




-  (-)
-  (-)
-  (-)

09:00:00 GBK1220
(GBK1220)





(50,0000)
-
-

-  (-)
-  (-)
-  (-)




-  (-)
-  (-)
-  (-)
35,0000
65,0000
09:00:00 GBS0621




(100,3500)
-
-

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

45 (1)
-  (-)
-  (-)
95,3500
105,3500
09:00:00 GEO0421
(GEO0421)





(99,0000)
-
-

-  (-)
-  (-)
-  (-)


100,0600
100,0700
100,1000
1 (1)
15 (1)
9 (1)

09:00:08 GBK
(GETBACK)



0,1500(#)

-96,00
(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
09:20:42 GTN
(GETIN)
1,4800
1,4500
1,4880
1,4620
1,4800(#)
-0,54
0,68
(1,4700)
31
-
38 039
56 056
824 (2)
9 200 (2)
8 500 (2)
1,4620
1,4600
1,4540
1,4740
1,4820
1,4840
6 000 (1)
2 500 (1)
1 000 (1)
1,3240
1,6160
09:16:16 GNB
(GETINOBLE)



0,3000(#)

0,00
(0,3000)
-
-

1 535 (2)
3 000 (1)
3 200 (1)
-1,0000
0,3300
0,3100
0,2995
0,3000
0,3010
4 250 (1)
97 534 (3)
37 500 (1)
0,2700
0,3300
09:00:00 GFN1219
(GFN1219)





(100,2500)
-
-

-  (-)
-  (-)
-  (-)




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





(102,2100)
-
-

61 (1)
505 (1)
50 (1)
101,5100
101,5000
101,3500
102,2100
102,4900
102,5000
69 (2)
90 (1)
100 (1)
97,2100
107,2100
09:00:00 GHC1220
(GHC1220)





(101,3000)
-
-

13 (2)
-  (-)
-  (-)
100,2200

101,2500
101,2600
101,2800
9 (1)
50 (1)
11 (1)
96,3000
106,3000
09:00:00 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
09:00:00 GHE0320
(GHE0320)





(100,7000)
-
-

10 (1)
500 (1)
100 (1)
100,5600
100,4200
100,2800
100,9700
101,0900
101,1000
198 (2)
20 (1)
285 (1)
95,7000
105,7000