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 BNPPBSK0422 BPHFIZBI4 CDL DVL0523 EGS F6MWH20 FENAZ19 FLTBZ19 FPLYZ19 GHE0621 GPW1022 INP INTLBND05595 INTLDOW00380 INTLHSC18861 INTLOPL21584 INTLPKO17541 INTLVOW11163 INTSCDR24810 INTSNAG04085 INTSSLV02345 IPP0620 KRI0322 LPP MCP OEX OW20C202500 OW20K192275 OW20M202300 OW20W191875 OW20X192600 PEO1028 PIA1128 PRF1220 RCBWIGZL0423 RCFL2CORN RCFL2SAP1 RCFL3DPW1 RCFL3PEO RCFL4FACC RCFL5MWIG40 RCFS2ADS1 RCFS2PALL1 RCFS3EAD RCFS3SOY RCFS4WHT1 RCGASOOPEN RCGTECBSK0221 RCROPL1220 RCTLENIMI1 RCTLSILV07 RCTSHEN32 RCTWSX5E1021 SCH1131 SUW VTG WS0428
ostatnie notowanie: 14.11.2019
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
12:20:19 FPLYZ19
(FPLYZ19)
31,7300
31,1900
32,1910
31,7400
1,67

(31,2200)
68
581
176
5 599
1 (1)
10 (1)
2 (1)
31,4601
31,4600
31,4200
31,7400
31,7500
31,7800
9 (1)
2 (1)
12 (2)
26,5370
35,9030
08:45:00 FPXMH20
(FPXMH20)





(2,2900)
-
20

2 (1)
1 (1)
-  (-)
2,0948
0,9732
2,2623
5,2670
2 (1)
1 (1)
-  (-)
1,9465
2,6335
08:45:00 FPXMM20
(FPXMM20)





(2,2022)
-
3

2 (1)
1 (1)
-  (-)
2,1045
0,9359
2,2728
5,0650
2 (1)
1 (1)
-  (-)
1,8719
2,5325
08:45:00 FPXMZ19
(FPXMZ19)





(2,2000)
-
201

5 (1)
10 (1)
5 (1)
2,1501
2,1500
2,1053
2,2300
2,2737
5,0600
14 (2)
5 (1)
1 (1)
1,8700
2,5300
08:45:00 FPZUH20
(FPZUH20)





(38,3000)
-
69

6 (2)
5 (1)
11 (1)
38,5000
38,3702
38,3534
39,0000
39,4500
39,5040
1 (1)
10 (1)
11 (1)
32,5550
44,0450
08:45:00 FPZUM20
(FPZUM20)





(37,9600)
-
10

11 (1)
5 (1)
10 (1)
38,5210
38,4378
38,2200
39,5600
39,5952
39,6766
10 (1)
5 (1)
11 (1)
32,2660
43,6540
13:16:29 FPZUZ19
(FPZUZ19)
37,8000
37,8000
39,0900
38,8050
37,8000(#)
1,98
-0,66
(38,0500)
183
1060
272
10 527
5 (1)
1 (1)
2 (1)
38,8000
38,7250
38,7150
38,8200
38,8700
38,8800
2 (1)
3 (2)
9 (3)
32,3425
43,7575
09:00:00 FSG0622
(FSG0622)





(100,0000)
-
-

20 (1)
-  (-)
-  (-)
101,0000



-  (-)
-  (-)
-  (-)
96,0000
104,0000
08:45:00 FSPLH20
(FSPLH20)





(315,0500)
-
0

11 (1)
10 (1)
5 (1)
307,5444
303,8000
302,3940
310,6000
314,3385
314,4300
3 (1)
5 (1)
10 (1)
267,7925
362,3075
08:45:00 FSPLM20
(FSPLM20)





(305,0594)
-
0

5 (1)
10 (1)
11 (1)
298,8920
298,8000
298,6330
307,5920
309,2600
310,6982
11 (1)
10 (1)
5 (1)
259,3005
350,8183
09:30:25 FSPLZ19
(FSPLZ19)
307,5900
307,5900
307,5900
307,5900
1,21

(303,9000)
4
291
4
1 230
1 (1)
3 (1)
11 (1)
306,8100
306,6000
306,2460
308,1000
308,3000
308,6000
1 (1)
1 (1)
3 (1)
258,3150
349,4850
06:04:56 FSTBH20
(FSTBH20)





(105,5700)
-
0

-  (-)
-  (-)
-  (-)




-  (-)
-  (-)
-  (-)
103,2500
107,8900
06:04:56 FSTBM20
(FSTBM20)





(101,9800)
-
0

-  (-)
-  (-)
-  (-)




-  (-)
-  (-)
-  (-)
99,7400
104,2200
06:04:56 FSTBZ19
(FSTBZ19)





(105,6100)
-
0

-  (-)
-  (-)
-  (-)




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





(168,4567)
-
0

10 (1)
1 (1)
1 (1)
164,0750
161,0304
71,5941
170,6216
173,8323
387,4504
10 (1)
1 (1)
1 (1)
143,1882
193,7252
08:45:00 FTENM20
(FTENM20)





(169,2079)
-
0

10 (1)
1 (1)
1 (1)
160,9302
158,8957
71,9134
167,3513
171,5279
389,1780
10 (1)
1 (1)
1 (1)
143,8268
194,5890
08:45:00 FTENZ19
(FTENZ19)





(170,6000)
-
29

1 (1)
10 (1)
1 (1)
167,0000
163,6835
160,3506
170,2144
173,0182
175,0000
10 (1)
1 (1)
1 (1)
145,0100
196,1900
08:45:00 FTPEH20
(FTPEH20)





(1,8600)
-
693

2 (1)
10 (1)
11 (1)
1,8655
1,8610
1,8552
1,9000
1,9108
1,9149
3 (1)
11 (1)
20 (1)
1,5810
2,1390
11:10:00 FTPEM20
(FTPEM20)
1,9056
1,9056
1,9056
1,9056
0,99

(1,8869)
1
402
11
21
1 (1)
1 (1)
10 (1)
1,8855
1,8801
1,8710
1,9192
1,9193
1,9265
11 (1)
1 (1)
5 (1)
1,6039
2,1699
13:08:22 FTPEZ19
(FTPEZ19)
1,8400
1,8360
1,8739
1,8705
1,8400(#)
1,11
-0,54
(1,8500)
105
2773
244
452
14 (1)
10 (1)
34 (1)
1,8705
1,8690
1,8676
1,8730
1,8735
1,8739
1 (1)
2 (1)
2 (1)
1,5725
2,1275
08:45:00 FUSDF20
(FUSDF20)





(3,8952)
-
1102

300 (1)
-  (-)
-  (-)
3,8955

3,9075

300 (1)
-  (-)
-  (-)
3,6615
4,1289
08:45:00 FUSDH20
(FUSDH20)





(3,8938)
-
39426

300 (1)
30 (1)
-  (-)
3,8915
3,8907
3,9000
3,9095
3,9177
2 (2)
300 (1)
1 (1)
3,6602
4,1274
08:45:00 FUSDM20
(FUSDM20)





(3,8929)
-
1250

300 (1)
-  (-)
-  (-)
3,8885

3,9050
3,9125
4,0000
5 (1)
300 (1)
1 (1)
3,6594
4,1264
08:46:24 FUSDU20
(FUSDU20)
3,8950
3,8950
3,8950
3,8950
0,07

(3,8921)
1
144
1
4
300 (1)
30 (1)
1 (1)
3,8875
3,8837
3,8577
3,9000
3,9050
3,9100
1 (1)
1 (1)
1 (1)
3,6586
4,1256
10:27:15 FUSDX19
(FUSDX19)
3,9071
3,9071
3,9071
3,9071
0,26

(3,8970)
1
1061
90
352
300 (1)
-  (-)
-  (-)
3,8995

3,9095

300 (1)
-  (-)
-  (-)
3,6632
4,1308
13:12:59 FUSDZ19
(FUSDZ19)
3,8990
3,8940
3,9050
3,9045
3,8990(#)
0,21
0,07
(3,8963)
99
7577
477
1 860
1 (1)
3 (1)
2 (1)
3,9009
3,9001
3,9000
3,9046
3,9050
3,9060
7 (1)
20 (1)
30 (4)
3,6626
4,1300
13:14:39 FW20H2020
(FW20H2020)
2 253,0000
2 252,0000
2 262,0000
2 258,0000
0,13

(2 255,0000)
35
762
67
151 275
2 (1)
8 (2)
7 (2)
2 257,0000
2 256,0000
2 255,0000
2 258,0000
2 259,0000
2 260,0000
2 (1)
19 (4)
7 (2)
2 030,0000
2 480,0000
11:26:47 FW20M2020
(FW20M2020)
2 265,0000
2 257,0000
2 265,0000
2 257,0000
0,13

(2 254,0000)
4
269
14
31 698
16 (2)
10 (1)
15 (2)
2 257,0000
2 256,0000
2 255,0000
2 261,0000
2 263,0000
2 264,0000
10 (1)
15 (2)
1 (1)
2 029,0000
2 479,0000
09:49:35 FW20U2020
(FW20U2020)
2 212,0000
2 212,0000
2 216,0000
2 216,0000
2 208,0000(#)
0,27
-0,09
(2 210,0000)
5
240
14
31 008
11 (2)
1 (1)
11 (2)
2 211,0000
2 210,0000
2 209,0000
2 216,0000
2 217,0000
2 218,0000
10 (1)
5 (1)
21 (2)
1 989,0000
2 431,0000
13:17:13 FW20Z1920
(FW20Z1920)
2 241,0000
2 241,0000
2 255,0000
2 248,0000
2 241,0000(#)
0,13
-0,18
(2 245,0000)
2497
51724
4 859
10 927 474
48 (9)
43 (14)
64 (19)
2 248,0000
2 247,0000
2 246,0000
2 249,0000
2 250,0000
2 251,0000
9 (3)
32 (11)
103 (13)
2 021,0000
2 469,0000
10:55:57 FW40H20
(FW40H20)
3 759,0000
3 759,0000
3 759,0000
3 759,0000
-0,05

(3 761,0000)
1
62
1
3 759
6 (2)
5 (1)
1 (1)
3 749,0000
3 746,0000
3 562,0000
3 770,0000
3 776,0000
3 779,0000
1 (1)
5 (1)
5 (1)
3 385,0000
4 137,0000
08:45:00 FW40M20
(FW40M20)





(3 769,0000)
-
44

2 (1)
5 (1)
5 (1)
3 720,0000
3 714,0000
3 706,0000
3 741,0000
3 749,0000
8 290,0000
5 (1)
5 (1)
1 (1)
3 393,0000
4 145,0000
12:47:59 FW40Z19
(FW40Z19)
3 748,0000
3 746,0000
3 761,0000
3 746,0000
3 748,0000(#)
-0,05
0,00
(3 748,0000)
35
2479
54
202 492
1 (1)
1 (1)
10 (1)
3 744,0000
3 742,0000
3 737,0000
3 750,0000
3 751,0000
3 752,0000
2 (2)
1 (1)
2 (2)
3 374,0000
4 122,0000
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)
-
-

-  (-)
-  (-)
-  (-)




-  (-)
-  (-)
-  (-)
86,0000
94,0000
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)
-
-

2 (1)
3 (1)
-  (-)
97,0100
97,0000
100,0600
100,0700
100,1000
1 (1)
15 (1)
9 (1)
94,0000
104,0000
11:30:00 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
52 258 (47)
3 868 (3)
2 800 (1)
3,3750
4,1250
13:17:12 GTN
(GETIN)
1,6900
1,6600
1,7360
1,7180
1,6900(#)
0,47
-1,17
(1,7100)
591
-
1 032 970
1 747 287
2 283 (1)
1 000 (1)
3 500 (1)
1,7040
1,7020
1,7000
1,7180
1,7200
1,7220
1 101 (1)
2 000 (1)
460 (1)
1,5400
1,8800
13:17:11 GNB
(GETINOBLE)
0,3100
0,3100
0,3100
0,3100
0,3100(#)
3,33
3,33
(0,3000)
46
-
310 863
96 368
8 952 (2)
395 (1)
151 106 (8)
-1,0000
0,3200
0,3100
-1,0000
0,3080
0,3095
624 (2)
4 000 (1)
32 400 (2)
0,2700
0,3300
09:00:00 GFN1219
(GFN1219)





(100,2500)
-
-

-  (-)
-  (-)
-  (-)




-  (-)
-  (-)
-  (-)
96,2500
104,2500
09:00:00 GHC0322
(GHC0322)





(101,4000)
-
-

65 (1)
100 (1)
85 (1)
101,4000
101,0500
101,0100
102,2000
102,2100
102,4900
100 (1)
60 (1)
90 (1)
96,4000
106,4000
09:00:00 GHC1220
(GHC1220)





(101,3000)
-
-

13 (2)
-  (-)
-  (-)
100,2200

101,2400
101,2500
101,2600
2 (1)
9 (1)
50 (1)
97,3000
105,3000
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)





(100,4500)
-
-

100 (1)
30 (1)
541 (2)
100,0200
100,0100
100,0000
100,5000
100,9700
101,0900
29 (1)
198 (2)
20 (1)
95,4500
105,4500
09:00:00 GHE0322
(GHE0322)





(102,9700)
-
-

10 (1)
7 (1)
7 (1)
101,6100
101,6000
101,5500
102,4800
102,4900
102,5000
2 (1)
16 (1)
8 (1)
98,9700
106,9700