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 BNPPBSK0722 MBHPE02 CMR EFK EVC0921 FCCCH20 FGPWH20 FPEOZ19 GB11019 GNB0620 I2D INTLADS19117 INTLDAX13136 INTLEUR24380 INTLNDX23135 INTLPKN15966 INTLUSD20602 INTSBCO24190 INTSGLD24174 INTSPGN24711 INTSW2024224 KR10522 LEN MBW NNG OW20F202100 OW20I192750 OW20L192200 OW20U192175 OW20W191750 PCM1220 PHP0123 PN11219 RC6OGAOPEN RCFL2BMW RCFL2PLAT1 RCFL3DB11 RCFL3PGN1 RCFL4MWIG40 RCFL6PLAT RCFS2HEIG RCFS3CDPRO1 RCFS3PKO RCFS4WHT RCGBSK0721 RCI1220 RCSDGP0421 RCTLOIL0015 RCTSCORN07 RCTVBAOPEN SID1134 TRIGONPP7 VOT YOL
ostatnie notowanie: 19.09.2019
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
17:30:01 FCCCH20
(FCCCH20)





(133,6200)
-
5

5 (1)
1 (1)
-  (-)
125,7000
1,0000
130,1000

5 (1)
-  (-)
-  (-)
113,5770
153,6630
17:30:01 FCCCU19
(FCCCU19)
130,6999
127,5000
130,6999
128,0000
126,0000(#)
-2,07
-3,60
(130,6999)
37
348
44
5 653
3 (2)
10 (1)
1 (1)
126,0000
125,7000
125,1000
128,0000
128,1900
128,3900
2 (1)
1 (1)
1 (1)
111,0950
150,3048
17:30:01 FCCCZ19
(FCCCZ19)
131,7000
128,1000
132,3240
128,6000
128,6000(#)
-3,23
-3,23
(132,8900)
94
276
103
13 324
1 (1)
2 (2)
1 (1)
128,4500
128,4000
128,1000
128,9900
129,0000
129,8900
1 (1)
1 (1)
1 (1)
112,9565
152,8235
17:30:01 FCDRH20
(FCDRH20)





(246,0000)
-
11

5 (1)
1 (1)
1 (1)
241,4000
216,0000
1,0000
249,8500

5 (1)
-  (-)
-  (-)
209,1000
282,9000
17:30:01 FCDRU19
(FCDRU19)
247,2700
244,0000
247,2700
244,8500
244,8500(#)
-0,47
-0,47
(246,0100)
156
739
195
47 807
3 (1)
1 (1)
1 (1)
244,8500
244,0200
244,0100
245,5000
245,9000
246,2000
6 (1)
6 (2)
3 (1)
209,1085
282,9115
17:30:01 FCDRZ19
(FCDRZ19)
245,5000
242,2850
246,5000
243,5000
-1,02

(246,0000)
42
232
45
11 020
1 (1)
1 (1)
1 (1)
243,0121
243,0000
242,0000
244,0000
244,7400
245,0000
1 (1)
1 (1)
1 (1)
209,1000
282,9000
17:30:01 FCHFH20
(FCHFH20)





(3,9993)
-
469

-  (-)
-  (-)
-  (-)




-  (-)
-  (-)
-  (-)
3,7594
4,2392
17:30:01 FCHFM20
(FCHFM20)
4,0160
4,0160
4,0360
4,0270
0,24

(4,0175)
13
1230
157
631
1 (1)
1 (1)
1 (1)
3,9800
3,9401
3,8777
4,0340
4,1277
4,1301
1 (1)
1 (1)
1 (1)
3,7765
4,2585
17:30:01 FCHFU19
(FCHFU19)
3,9550
3,9515
3,9650
3,9515
0,20

(3,9437)
8
531
441
1 748
1 (1)
-  (-)
-  (-)
3,9400

3,9664
3,9698
3,9865
3 (1)
1 (1)
10 (1)
3,7071
4,1803
17:30:01 FCHFV19
(FCHFV19)
3,9563
3,9563
3,9701
3,9600
-0,29

(3,9715)
9
176
168
665
-  (-)
-  (-)
-  (-)


3,9998
4,0298
1 (1)
1 (1)
-  (-)
3,7333
4,2097
17:30:01 FCHFX19
(FCHFX19)





(3,9729)
-
1

1 (1)
-  (-)
-  (-)
3,9501

4,0498

1 (1)
-  (-)
-  (-)
3,7346
4,2112
17:30:01 FCHFZ19
(FCHFZ19)
3,9711
3,9711
3,9889
3,9755
0,12

(3,9706)
7
781
173
689
1 (1)
1 (1)
1 (1)
3,9660
3,9551
3,9501
3,9798
3,9949
3,9999
1 (1)
1 (1)
1 (1)
3,7324
4,2088
17:30:01 FCIEH20
(FCIEH20)
36,4710
35,4587
36,4710
35,4587
-1,97

(36,1700)
2
6
4
144
5 (1)
1 (1)
-  (-)
34,8000
1,0000
36,0200

5 (1)
-  (-)
-  (-)
30,7445
41,5955
17:30:01 FCIEU19
(FCIEU19)
35,7201
35,7000
36,2800
35,9400
0,14

(35,8900)
22
102
56
2 022
10 (1)
1 (1)
-  (-)
34,8000
1,0000
35,9400
36,0200
36,1000
4 (1)
10 (1)
2 (1)
30,5065
41,2735
17:30:01 FCIEZ19
(FCIEZ19)
36,2300
36,2300
36,2300
36,2300
36,2300(#)
-0,74
-0,74
(36,5000)
1
60
1
36
1 (1)
1 (1)
2 (1)
35,8000
35,5600
35,5500
36,2300
38,9000
39,7500
4 (1)
1 (1)
1 (1)
31,0250
41,9750
17:30:01 FCIGH20
(FCIGH20)



1,0050(#)

-0,41
(1,0091)
-
0

1 (1)
-  (-)
-  (-)
0,4289

2,3208

1 (1)
-  (-)
-  (-)
0,8578
1,1604
17:30:01 FCIGU19
(FCIGU19)





(1,0100)
-
32

1 (1)
-  (-)
-  (-)
0,4292

2,3230

1 (1)
-  (-)
-  (-)
0,8585
1,1615
17:30:01 FCIGZ19
(FCIGZ19)





(1,1900)
-
7

1 (1)
-  (-)
-  (-)
0,5057

2,7370

1 (1)
-  (-)
-  (-)
1,0115
1,3685
17:30:01 FCPSH20
(FCPSH20)



27,2437(#)

-3,16
(28,1330)
-
0

10 (1)
1 (1)
-  (-)
26,7600
1,0000
27,7000

10 (1)
-  (-)
-  (-)
23,9131
32,3529
17:30:01 FCPSU19
(FCPSU19)
27,7800
26,9600
27,7800
27,2000
-2,37

(27,8600)
14
234
26
707
1 (1)
10 (1)
1 (1)
26,8222
26,6600
1,0000
27,2300
27,5900
1 (1)
10 (1)
-  (-)
23,6810
32,0390
17:30:01 FCPSZ19
(FCPSZ19)
27,3800
27,0000
27,3800
27,0000
-1,25

(27,3420)
6
50
20
542
4 (1)
1 (1)
10 (1)
27,0000
26,8000
26,7600
27,7000

10 (1)
-  (-)
-  (-)
23,2407
31,4433
17:30:01 FDNPH20
(FDNPH20)





(151,4444)
-
261

1 (1)
5 (1)
50 (1)
153,6600
151,9000
105,0000
157,2200

5 (1)
-  (-)
-  (-)
128,7278
174,1610
17:30:01 FDNPU19
(FDNPU19)
154,6000
153,4500
156,3989
155,0000
155,0000(#)
0,00
0,00
(155,0010)
82
730
91
14 112
4 (2)
1 (1)
1 (1)
155,0000
154,6000
154,4400
156,7490
156,9890
157,5000
1 (1)
1 (1)
2 (1)
131,7509
178,2511
17:30:01 FDNPZ19
(FDNPZ19)
152,6400
152,4400
154,7000
153,2700
153,2700(#)
0,00
0,00
(153,2700)
42
581
42
6 453
1 (1)
2 (1)
1 (1)
153,2700
153,1000
153,0111
154,7699
154,7700
154,8880
1 (1)
1 (1)
1 (1)
130,2795
176,2605
17:30:00 FEE
(FEERUM)
9,8200
9,8200
9,8200
9,8200
9,8200(#)
0,00
0,00
(9,8200)
12
-
12
118
700 (1)
84 (1)
1 500 (1)
9,6000
8,5600
8,2000
9,8200
9,8400
9,8800
9 (1)
20 (1)
194 (1)
8,8400
10,8000
17:30:01 FENAH20
(FENAH20)





(9,0300)
-
4

10 (1)
1 (1)
-  (-)
8,8100
1,0000
9,1100

10 (1)
-  (-)
-  (-)
7,6755
10,3845
17:30:01 FENAU19
(FENAU19)
9,0000
8,9450
9,0000
8,9450
-0,22

(8,9650)
2
528
4
36
10 (1)
1 (1)
11 (1)
8,8100
7,9900
7,6800
8,9400
8,9600
8,9800
10 (1)
10 (1)
40 (2)
7,6203
10,3097
17:30:01 FENAZ19
(FENAZ19)
9,0000
8,9800
9,0300
8,9800
-0,38

(9,0140)
20
403
76
685
38 (1)
10 (1)
8 (1)
8,9800
8,8100
8,7500
9,1100

10 (1)
-  (-)
-  (-)
7,6619
10,3661
17:30:01 FENGH20
(FENGH20)
6,9800
6,9800
7,0300
7,0100
-1,41

(7,1100)
4
100
31
218
1 (1)
10 (1)
1 (1)
6,9000
6,7900
1,0000
7,0200

10 (1)
-  (-)
-  (-)
6,0435
8,1765
17:30:00 FGT
(FENGHUA)





(17,5000)
-
-

-  (-)
-  (-)
-  (-)


-1,0000
17,0000
17,5000
803 (3)
87 (1)
200 (1)
15,8000
19,2000
17:30:01 FENGU19
(FENGU19)
6,9770
6,8401
7,0102
6,9150
6,9395(#)
-0,50
-0,15
(6,9500)
42
888
160
1 105
4 (1)
2 (1)
5 (1)
6,8500
6,8410
6,8400
6,9395
6,9500
6,9800
13 (1)
5 (1)
1 (1)
5,9075
7,9925
17:30:01 FENGZ19
(FENGZ19)
6,9770
6,9100
7,0200
7,0200
7,0200(#)
0,29
0,29
(7,0000)
35
856
123
854
5 (2)
20 (1)
12 (1)
6,9200
6,9120
6,9100
7,0200
10,0000
7 (1)
3 (1)
-  (-)
5,9500
8,0500
17:30:00 FRO
(FERRO)
12,8500
12,8000
13,0000
12,8000
12,8500(#)
-0,39
0,00
(12,8500)
23
-
27 843
360 439
5 (1)
329 (2)
395 (2)
12,8000
12,7500
12,6500
12,9500
13,0000
13,0500
75 (1)
732 (3)
115 (1)
11,6000
14,1000
17:30:00 FER
(FERRUM)
3,8900
3,5400
3,8900
3,5400
3,5400(#)
-9,00
-9,00
(3,8900)
2
-
931
3 296
333 (1)
400 (1)
450 (1)
3,4800
3,4600
3,1100
3,5400
3,8900
3,9900
2 070 (1)
849 (1)
750 (1)
3,5100
4,2700
17:30:01 FEUHH20
(FEUHH20)



21,7949(#)

-0,01
(21,7960)
-
0

10 (1)
1 (1)
-  (-)
21,4200
1,0000
22,1700

10 (1)
-  (-)
-  (-)
18,5266
25,0654
17:30:01 FEUHU19
(FEUHU19)
21,4701
21,4701
21,6301
21,6301
0,37

(21,5500)
2
90
3
65
10 (1)
1 (1)
-  (-)
21,4200
1,0000
21,8500
22,1700
22,2500
3 (2)
10 (1)
3 (1)
18,3175
24,7825
17:30:01 FEUHZ19
(FEUHZ19)





(21,6800)
-
14

2 (2)
10 (1)
1 (1)
21,4513
21,4200
21,0500
22,1700

10 (1)
-  (-)
-  (-)
18,4280
24,9320
17:30:01 FEURH20
(FEURH20)
4,3850
4,3827
4,3877
4,3827
0,00

(4,3827)
3
23298
5
22
1 (1)
3 (1)
100 (1)
4,3777
4,3627
4,3550
4,4480
4,4500
4,4590
1 (1)
1 (1)
2 (1)
4,1198
4,6456
17:30:01 FEURM20
(FEURM20)
4,4097
4,4066
4,4120
4,4066
0,13

(4,4007)
5
1627
156
687
32 (1)
-  (-)
-  (-)
4,3650

4,4096
4,4097
4,4127
2 (1)
1 (1)
3 (1)
4,1367
4,6647
17:30:01 FEURU19
(FEURU19)
4,3445
4,3402
4,3450
4,3450
4,3421(#)
0,18
0,11
(4,3374)
9
6167
621
2 697
1 (1)
1 (1)
1 (1)
4,3421
4,3404
4,3404
4,3600

1 (1)
-  (-)
-  (-)
4,0772
4,5976
17:30:01 FEURV19
(FEURV19)





(4,3111)
-
510

-  (-)
300 (1)
-  (-)

4,3456

4,3566
-  (-)
300 (1)
-  (-)
4,0525
4,5697
17:30:01 FEURX19
(FEURX19)





(4,3593)
-
13

-  (-)
-  (-)
-  (-)


4,4000

1 (1)
-  (-)
-  (-)
4,0978
4,6208
17:30:01 FEURZ19
(FEURZ19)
4,3649
4,3604
4,3680
4,3657
0,05

(4,3634)
10
8915
265
1 156
10 (1)
1 (1)
1 (1)
4,3605
4,3573
4,3431
4,3655
4,3660
4,3699
1 (1)
100 (1)
1 (1)
4,1016
4,6252
17:30:00 FFI0121
(FFI0121)





(27,9000)
-
-

50 (1)
-  (-)
-  (-)
5,0000

60,0000
80,0000
18 (1)
2 (1)
-  (-)
12,9000
42,9000
17:30:01 FGBPH20
(FGBPH20)





(4,8752)
-
72

-  (-)
-  (-)
-  (-)




-  (-)
-  (-)
-  (-)
4,5827
5,1677
17:30:01 FGBPM20
(FGBPM20)





(4,8916)
-
0

-  (-)
-  (-)
-  (-)




-  (-)
-  (-)
-  (-)
4,5982
5,1850
17:30:01 FGBPU19
(FGBPU19)
4,9057
4,8860
4,9115
4,9033
4,9033(#)
0,07
0,07
(4,9000)
40
723
104
510
1 (1)
1 (1)
1 (1)
4,9007
4,8951
4,8800
4,9080
4,9120
4,9490
1 (1)
11 (2)
500 (1)
4,6060
5,1940
17:30:01 FGBPV19
(FGBPV19)





(4,7500)
-
251

-  (-)
-  (-)
-  (-)




-  (-)
-  (-)
-  (-)
4,4650
5,0350
17:30:01 FGBPX19
(FGBPX19)





(4,8079)
-
1

-  (-)
-  (-)
-  (-)




-  (-)
-  (-)
-  (-)
4,5195
5,0963
17:30:01 FGBPZ19
(FGBPZ19)
4,9198
4,9029
4,9289
4,9198
4,9198(#)
0,01
0,01
(4,9194)
23
1428
59
290
25 (1)
2 (1)
1 (1)
4,9120
4,9000
4,8800
4,9200
4,9275
4,9280
1 (1)
1 (1)
1 (1)
4,6243
5,2145