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 FBASH20 FGBPH20 FMTBM20 FUSDM20 GNB0321 HMI INTLADS13532 INTLDAX12864 INTLGBU25106 INTLNKX00794 INTLPKN23655 INTLUSD24554 INTSDAX18952 INTSNAG07096 INTSSLV25015 IQP KRI1020 MAB MRC OLK1123 OW20I202600 OW20K191950 OW20R201800 OW20V192450 OW20X192550 PEOH210 PKN0921 PRM RCDGRAOPEN RCFL2GASO RCFL2VNA RCFL3GAMES RCFL3SAP1 RCFL4PGN RCFL6PALL RCFS2EAD RCFS3ACP RCFS3LXS RCFS4FW203 RCFS5SUGA1 RCGETNA1222 RCNDXAOPEN RCTLBPL RCTLOIL008 RCTSCOCO09 RCTSSILV13 RON SHG UCEXSX6P0823 WTN
ostatnie notowanie: 18.10.2019
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
17:30:11 FUSDM20
(FUSDM20)
3,8337
3,8337
3,8388
3,8388
-0,09

(3,8421)
2
722
11
42
1 (1)
-  (-)
-  (-)
3,8300

3,8500
3,9045
3,9566
2 (1)
5 (1)
8 (1)
3,6116
4,0726
17:30:11 FUSDU20
(FUSDU20)





(3,8427)
-
82

1 (1)
1 (1)
1 (1)
3,8357
3,8277
3,8177
3,8700
3,8750
3,8800
1 (1)
1 (1)
1 (1)
3,6122
4,0732
17:30:11 FUSDV19
(FUSDV19)
3,8550
3,8471
3,8550
3,8471
-0,16

(3,8533)
2
66
41
158
-  (-)
-  (-)
-  (-)




-  (-)
-  (-)
-  (-)
3,6222
4,0844
17:30:11 FUSDX19
(FUSDX19)





(3,8519)
-
15

-  (-)
-  (-)
-  (-)




-  (-)
-  (-)
-  (-)
3,6208
4,0830
17:30:11 FUSDZ19
(FUSDZ19)
3,8473
3,8408
3,8521
3,8430
3,8430(#)
-0,18
-0,18
(3,8500)
162
12314
2 409
9 262
3 (1)
5 (1)
12 (3)
3,8415
3,8402
3,8401
3,8443
3,8465
3,8467
2 (1)
32 (1)
2 (1)
3,6190
4,0810
17:30:11 FW20H2020
(FW20H2020)
2 182,0000
2 165,0000
2 182,0000
2 179,0000
-0,50

(2 190,0000)
43
682
96
208 958
1 (1)
1 (1)
1 (1)
2 179,0000
2 175,0000
2 170,0000
2 184,0000
2 186,0000
2 188,0000
1 (1)
2 (2)
1 (1)
1 971,0000
2 409,0000
17:30:11 FW20M2020
(FW20M2020)
2 188,0000
2 176,0000
2 188,0000
2 186,0000
2 188,0000(#)
-0,41
-0,32
(2 195,0000)
14
276
20
43 611
1 (1)
4 (1)
1 (1)
2 180,0000
2 160,0000
2 150,0000
2 186,0000
2 219,0000
2 222,0000
1 (1)
1 (1)
2 (1)
1 976,0000
2 414,0000
17:30:11 FW20U2020
(FW20U2020)
2 134,0000
2 130,0000
2 140,0000
2 140,0000
2 143,0000(#)
-0,65
-0,51
(2 154,0000)
6
199
6
12 808
1 (1)
1 (1)
1 (1)
2 135,0000
2 125,0000
2 120,0000
2 146,0000
2 169,0000
2 170,0000
1 (1)
3 (1)
10 (1)
1 939,0000
2 369,0000
17:30:11 FW20Z1920
(FW20Z1920)
2 177,0000
2 155,0000
2 177,0000
2 171,0000
2 171,0000(#)
-0,41
-0,41
(2 180,0000)
5839
49793
11 658
25 269 026
14 (3)
7 (3)
47 (10)
2 171,0000
2 170,0000
2 169,0000
2 172,0000
2 173,0000
2 174,0000
110 (12)
123 (31)
50 (18)
1 962,0000
2 398,0000
17:30:11 FW40H20
(FW40H20)



3 674,0000(#)

1,35
(3 625,0000)
-
55

1 (1)
1 (1)
-  (-)
3 579,0000
3 351,0000
3 987,0000

1 (1)
-  (-)
-  (-)
3 263,0000
3 987,0000
17:30:11 FW40M20
(FW40M20)





(3 638,0000)
-
41

1 (1)
-  (-)
-  (-)
1 637,0000

3 945,0000
8 002,0000
1 (1)
1 (1)
-  (-)
3 275,0000
4 001,0000
17:30:11 FW40Z19
(FW40Z19)
3 661,0000
3 626,0000
3 663,0000
3 626,0000
3 626,0000(#)
-0,82
-0,82
(3 656,0000)
86
2328
94
342 402
2 (1)
2 (1)
1 (1)
3 626,0000
3 624,0000
3 622,0000
3 630,0000
3 634,0000
3 643,0000
1 (1)
1 (1)
1 (1)
3 291,0000
4 021,0000
17:30:00 GB31019
(GB31019)





(93,0000)
-
-

50 (1)
-  (-)
-  (-)
0,1000



-  (-)
-  (-)
-  (-)
88,0000
98,0000
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)
-
-

-  (-)
-  (-)
-  (-)


39,9800
54,0000
98,4000
200 (1)
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 GBK1119
(GBK1119)





(90,0000)
-
-

-  (-)
-  (-)
-  (-)




-  (-)
-  (-)
-  (-)
85,0000
95,0000
17:30:00 GBK1220
(GBK1220)





(50,0000)
-
-

-  (-)
-  (-)
-  (-)




-  (-)
-  (-)
-  (-)
35,0000
65,0000
17:30:00 GEO0421
(GEO0421)





(99,5000)
-
-

5 (1)
3 (1)
4 (1)
99,0000
98,0100
98,0000
100,0900
100,1000
100,2700
7 (1)
9 (1)
15 (1)
94,5000
104,5000
17:30:00 GBK
(GETBACK)



0,1500(#)

-96,00
(3,7500)
-
-

574 (8)
111 (2)
111 (2)
-1,0000
4,0100
3,1100
-1,0000
0,0100
0,0500
48 298 (45)
3 868 (3)
2 800 (1)
3,3750
4,1250
17:30:00 GTN
(GETIN)
1,2740
1,2140
1,2800
1,2400
1,2400(#)
-1,90
-1,90
(1,2640)
348
-
706 318
880 642
1 719 (2)
17 456 (2)
183 (1)
1,2400
1,2380
1,2360
1,2560
1,2580
1,2600
16 220 (1)
16 195 (1)
1 479 (1)
1,1380
1,3900
17:30:00 GNB
(GETINOBLE)
0,2910
0,2910
0,2910
0,2910
0,3000(#)
-3,00
0,00
(0,3000)
82
-
462 961
134 722
200 (1)
23 802 (1)
27 164 (2)
0,3000
0,2930
0,2920
-1,0000
0,3000
0,3045
70 (1)
171 917 (6)
40 000 (1)
0,2700
0,3300
17:30:00 GFN1219
(GFN1219)





(100,2500)
-
-

-  (-)
-  (-)
-  (-)




-  (-)
-  (-)
-  (-)
96,2500
104,2500
17:30:00 GHC0322
(GHC0322)
102,4800
102,4800
102,4800
102,4800
102,4800(#)
0,04
0,04
(102,4400)
1
-
50
5 124
6 (1)
96 (1)
54 (1)
102,4400
102,0000
101,7000
102,4500
102,4800
102,4900
60 (1)
100 (1)
200 (1)
97,4400
107,4400
17:30:00 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
17:30:00 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
17:30:00 GHE0320
(GHE0320)





(101,1900)
-
-

100 (1)
100 (1)
50 (1)
100,5000
100,4900
100,4500
101,0400
101,0900
101,4700
30 (1)
5 (1)
26 (1)
96,1900
106,1900
17:30:00 GHE0322
(GHE0322)





(101,5100)
-
-

21 (2)
10 (1)
5 (1)
101,5500
101,5000
101,2000
102,7800
102,7900
102,8500
30 (2)
10 (1)
2 (1)
97,5100
105,5100
17:30:00 GHE0621
(GHE0621)





(100,0000)
-
-

10 (1)
-  (-)
-  (-)
100,0000



-  (-)
-  (-)
-  (-)
96,0000
104,0000
17:30:00 GHE0720
(GHE0720)
100,7000
100,7000
100,8000
100,8000
100,7000(#)
0,19
0,09
(100,6100)
3
-
200
20 150
150 (1)
100 (1)
31 (1)
100,7000
100,6200
100,6100
100,8000
101,1900
101,4900
100 (1)
51 (2)
150 (1)
95,6100
105,6100
17:30:00 GHE0722
(GHE0722)





(101,9800)
-
-

20 (1)
2 (1)
-  (-)
101,8000
101,7000
102,1500
102,1700
102,1800
4 (1)
30 (1)
11 (1)
97,9800
105,9800
17:30:00 GHE0822
(GHE0822)
102,4000
102,4000
102,4000
102,4000
0,00

(102,4000)
2
-
56
5 734
10 (1)
8 (1)
30 (2)
102,0000
101,9500
101,5000
102,2000
102,4500
102,6000
10 (1)
10 (1)
10 (1)
97,4000
107,4000
17:30:00 GHE1020
(GHE1020)
100,7000
100,7000
100,9000
100,9000
0,00

(100,9000)
5
-
846
85 359
50 (1)
21 (1)
200 (1)
100,7100
100,7000
100,6000
100,9000
101,4000
101,5000
100 (1)
50 (1)
50 (1)
95,9000
105,9000
17:30:00 GHE1119
(GHE1119)
99,9900
99,9900
99,9900
99,9900
-0,01

(100,0000)
1
-
565
56 494
100 (1)
200 (1)
2 000 (1)
99,9200
99,9000
99,8000
100,1000
100,1900
100,2400
200 (1)
100 (1)
100 (1)
95,0000
105,0000
17:30:00 GHE1220
(GHE1220)





(101,3500)
-
-

6 (1)
49 (1)
40 (1)
100,9000
100,5600
100,1100
101,3100
101,3200
101,3600
43 (1)
49 (1)
197 (1)
96,3500
106,3500
17:30:00 GHE1221
(GHE1221)





(100,9200)
-
-

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


-  (-)
-  (-)
-  (-)
96,9200
104,9200
17:30:00 GHI0320
(GHI0320)





(101,5000)
-
-

10 (1)
100 (1)
66 (1)
100,5100
100,4100
100,4000
101,0000
101,3000
101,4800
84 (1)
24 (1)
100 (1)
96,5000
106,5000
17:30:00 GHI0322
(GHI0322)
102,5000
101,1100
102,5000
102,4900
-0,01

(102,5000)
4
-
296
30 216
200 (1)
100 (1)
99 (1)
101,1200
101,1100
101,1000
102,4900
102,5000
102,9500
81 (1)
185 (1)
95 (1)
97,5000
107,5000
17:30:00 GHI0720
(GHI0720)
100,6100
100,6100
100,6100
100,6100
0,21

(100,4000)
1
-
46
4 628
54 (1)
70 (1)
150 (1)
100,6300
100,6200
100,6000
101,3000
101,3400
101,3500
100 (1)
50 (1)
77 (1)
95,4000
105,4000
17:30:00 GHI1220
(GHI1220)





(101,0000)
-
-

22 (1)
100 (1)
100 (1)
100,6700
100,6600
100,6200
101,7000
101,7900
102,0000
100 (1)
10 (1)
249 (1)
96,0000
106,0000
17:30:00 GHI1221
(GHI1221)
100,8800
100,8800
101,0000
101,0000
0,12

(100,8800)
5
-
54
5 453
31 (1)
29 (1)
3 (1)
100,9900
100,8800
100,7000


-  (-)
-  (-)
-  (-)
95,8800
105,8800
17:30:00 GHJ0320
(GHJ0320)





(100,3600)
-
-

100 (1)
100 (1)
100 (1)
100,4900
100,4800
100,3800
100,8800
100,8900
100,9100
50 (1)
11 (1)
432 (1)
95,3600
105,3600
17:30:00 GHJ0322
(GHJ0322)





(100,0200)
-
-

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

10 (1)
-  (-)
-  (-)
95,0200
105,0200
17:30:00 GLC
(GLCOSMED)
1,4900
1,4900
1,4900
1,4900
1,3400(#)
-0,67
-10,67
(1,5000)
1
-
6
9
5 645 (1)
100 (1)
800 (1)
1,3300
0,8900
0,8000
1,4000
1,4300
1,4900
5 500 (1)
5 366 (1)
289 (1)
1,3500
1,6500
17:30:00 GLD1125
(GLD1125)





(109,5000)
-
-

-  (-)
-  (-)
-  (-)




-  (-)
-  (-)
-  (-)
104,5000
114,5000
17:30:00 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
17:30:00 GNB0220
(GNB0220)
95,8000
95,5000
95,8000
95,5000
0,00

(95,5000)
5
-
305
29 218
3 (1)
20 (1)
10 (1)
94,5100
93,0000
91,0000
95,5000
95,8500
96,0000
11 (1)
70 (1)
139 (1)
90,5000
100,5000
17:30:00 GNB0221
(GNB0221)





(79,9000)
-
-

14 (2)
5 (1)
4 (1)
75,2100
75,2000
75,1800
79,0000
79,5000
79,9000
3 (1)
11 (1)
1 (1)
69,9000
89,9000
17:30:00 GNB0320
(GNB0320)
94,7000
94,7000
94,7000
94,7000
0,00

(94,7000)
1
-
4
379
3 (1)
3 (1)
15 (1)
94,1500
94,0100
94,0000
94,7000
94,8000
94,8200
10 (1)
1 (1)
6 (1)
89,7000
99,7000