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 GHE0720 GCN INS0622 INTLBND11098 INTLDOW13482 INTLJSW25940 INTLOPL21626 INTLPKO25841 INTLVOW15842 INTSDBK03426 INTSNAG24851 INTSSPX24034 IZS KRU0321 MPH MCR OPERA3GR OW20B202600 OW20L192075 OW20N201900 OW20X191725 PBG0620 PEP PKO PRZ1226 RCDGRAOPEN RCFL2FW202 RCFL2TOTF RCFL3FW202 RCFL3RDX2 RCFL4MSPET RCFL5WHT1 RCFS2COCO RCFS2SOY RCFS3HEIG RCFS4BPL RCFS5NAG1 RCGCOMB0421 RCKTXAOPEN RCSAEAOPEN RCTLHEIG1 RCTLTOTF2 RCTSPSM1 RLP SID1131 TPE VIN WZ0124
ostatnie notowanie: 20.11.2019
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
17:30:15 F6MWH20
(F6MWH20)



98,2400(#)

0,00
(98,2400)
-
0

-  (-)
-  (-)
-  (-)




-  (-)
-  (-)
-  (-)
97,6600
98,8200
17:30:15 F6MWH21
(F6MWH21)



98,3600(#)

0,00
(98,3600)
-
0

-  (-)
-  (-)
-  (-)




-  (-)
-  (-)
-  (-)
97,7700
98,9500
17:30:15 F6MWJ20
(F6MWJ20)



98,2400(#)

0,00
(98,2400)
-
0

-  (-)
-  (-)
-  (-)




-  (-)
-  (-)
-  (-)
97,6600
98,8200
17:30:15 F6MWM20
(F6MWM20)



98,2700(#)

0,00
(98,2700)
-
0

-  (-)
-  (-)
-  (-)




-  (-)
-  (-)
-  (-)
97,6900
98,8500
17:30:15 F6MWU20
(F6MWU20)



98,3000(#)

0,00
(98,3000)
-
0

-  (-)
-  (-)
-  (-)




-  (-)
-  (-)
-  (-)
97,7200
98,8800
17:30:15 F6MWX19
(F6MWX19)





(98,2100)
-
0

-  (-)
-  (-)
-  (-)




-  (-)
-  (-)
-  (-)
97,6300
98,7900
17:30:15 F6MWZ19
(F6MWZ19)



98,2100(#)

0,00
(98,2100)
-
0

-  (-)
-  (-)
-  (-)




-  (-)
-  (-)
-  (-)
97,6300
98,7900
17:30:15 F6MWZ20
(F6MWZ20)



98,3300(#)

0,00
(98,3300)
-
0

-  (-)
-  (-)
-  (-)




-  (-)
-  (-)
-  (-)
97,7500
98,9100
17:30:15 FACPH20
(FACPH20)



55,4288(#)

-3,76
(57,5944)
-
0

1 (1)
-  (-)
-  (-)
1,0000

56,4651

10 (1)
-  (-)
-  (-)
48,9553
66,2335
17:30:15 FACPM20
(FACPM20)





(53,4500)
-
26

1 (1)
-  (-)
-  (-)
1,0000



-  (-)
-  (-)
-  (-)
45,4325
61,4675
17:30:15 FACPZ19
(FACPZ19)
55,9500
55,3500
55,9500
55,3500
-2,34

(56,6740)
2
33
2
111
1 (1)
1 (1)
-  (-)
55,1100
1,0000
56,6400
56,9900
1 (1)
1 (1)
-  (-)
48,1729
65,1751
17:30:15 FALRH20
(FALRH20)
30,5500
30,5500
30,8899
30,7490
-0,36

(30,8600)
3
290
3
92
1 (1)
1 (1)
1 (1)
30,4000
30,2000
30,1000
30,8990
33,0000
33,1500
4 (1)
1 (1)
10 (1)
26,2310
35,4890
17:30:15 FALRM20
(FALRM20)
29,5000
29,5000
29,5000
29,5000
-1,67

(30,0000)
1
16
1
30
1 (1)
1 (1)
-  (-)
30,0001
30,0000
33,0000
52,0000
1 (1)
3 (1)
-  (-)
25,5000
34,5000
17:30:15 FALRZ19
(FALRZ19)
30,7900
30,2000
30,8000
30,7400
30,7400(#)
-0,23
-0,23
(30,8101)
105
1760
146
4 449
1 (1)
1 (1)
1 (1)
30,3001
30,3000
30,2721
30,7400
30,7500
30,7900
10 (4)
1 (1)
10 (1)
26,1886
35,4316
17:30:00 FMF
(FAMUR)
3,7900
3,7100
3,7900
3,7300
3,7300(#)
-1,58
-1,58
(3,7900)
117
-
58 334
217 904
598 (3)
1 789 (1)
500 (1)
3,7150
3,7100
3,7000
3,7450
3,7500
3,7600
1 000 (1)
970 (1)
5 310 (1)
3,4150
4,1650
17:30:00 FSG
(FASING)
14,9000
14,9000
14,9500
14,9500
0,34

(14,9000)
3
-
285
4 257
235 (1)
235 (2)
1 040 (3)
14,4000
14,3500
14,3000
14,9500
15,0000
15,2000
67 (1)
500 (1)
320 (2)
13,4500
16,3500
17:30:00 FFI
(FASTFIN)



0,0550(#)

-38,89
(0,0900)
-
-

1 (1)
11 322 (1)
403 500 (3)
-1,0000
0,0550
0,0300
-1,0000
0,0600
0,0900
8 232 (6)
21 866 (1)
841 (1)
0,0630
0,1170
17:30:15 FATTH20
(FATTH20)





(33,9000)
-
10

1 (1)
-  (-)
-  (-)
1,0000



-  (-)
-  (-)
-  (-)
28,8150
38,9850
17:30:15 FATTM20
(FATTM20)





(33,9000)
-
1

1 (1)
-  (-)
-  (-)
1,0000



-  (-)
-  (-)
-  (-)
28,8150
38,9850
17:30:15 FATTZ19
(FATTZ19)
33,6800
33,2400
33,6800
33,2400
32,8600(#)
-3,26
-4,37
(34,3600)
8
231
11
368
1 (1)
4 (1)
2 (1)
33,1700
30,7000
28,0000
33,4000
33,7000
34,0000
4 (1)
2 (1)
2 (2)
29,2060
39,5140
17:30:15 FBASH20
(FBASH20)





(8 766,0000)
-
5

-  (-)
-  (-)
-  (-)




-  (-)
-  (-)
-  (-)
7 890,0000
9 642,0000
17:30:15 FBASM20
(FBASM20)





(8 805,0000)
-
1

-  (-)
-  (-)
-  (-)




-  (-)
-  (-)
-  (-)
7 925,0000
9 685,0000
17:30:15 FBASZ19
(FBASZ19)
8 581,0000
8 523,0000
8 581,0000
8 537,0000
8 641,0000(#)
-2,19
-1,00
(8 728,0000)
5
19
5
42 716
1 (1)
-  (-)
-  (-)
3 928,0000

19 200,0000

1 (1)
-  (-)
-  (-)
7 856,0000
9 600,0000
17:30:15 FCCCH20
(FCCCH20)





(114,7000)
-
15

10 (1)
10 (1)
1 (1)
105,2000
104,9000
1,0000


-  (-)
-  (-)
-  (-)
97,4950
131,9050
17:30:15 FCCCM20
(FCCCM20)





(114,7000)
-
1

1 (1)
-  (-)
-  (-)
1,0000



-  (-)
-  (-)
-  (-)
97,4950
131,9050
17:30:15 FCCCZ19
(FCCCZ19)
112,0600
111,6000
114,5500
113,6600
113,6600(#)
0,58
0,58
(113,0101)
94
920
104
11 713
2 (1)
1 (1)
4 (1)
113,6600
113,5000
112,0000
113,7800
114,1600
114,1700
1 (1)
1 (1)
1 (1)
96,0586
129,9616
17:30:15 FCDRH20
(FCDRH20)
264,2600
264,2600
264,2600
264,2600
-0,28

(265,0000)
1
56
1
264
1 (1)
1 (1)
1 (1)
265,0000
264,8300
263,0000
266,0000
268,4500
1 (1)
10 (1)
-  (-)
225,2500
304,7500
17:30:15 FCDRM20
(FCDRM20)





(262,2220)
-
15

1 (1)
-  (-)
-  (-)
1,0000



-  (-)
-  (-)
-  (-)
222,8887
301,5553
17:30:15 FCDRZ19
(FCDRZ19)
264,0000
263,7700
266,5000
265,5000
265,5000(#)
0,38
0,38
(264,5000)
226
921
276
73 189
1 (1)
1 (1)
1 (1)
265,5000
265,0000
264,8000
266,4000
266,7000
266,8000
1 (1)
1 (1)
1 (1)
224,8250
304,1750
17:30:15 FCHFF20
(FCHFF20)





(3,9331)
-
301

1 (1)
1 (1)
-  (-)
3,9001
3,8801
3,9698

1 (1)
-  (-)
-  (-)
3,6972
4,1690
17:30:15 FCHFG20
(FCHFG20)



3,9373(#)

0,03
(3,9362)
-
0

1 (1)
-  (-)
-  (-)
3,9101



-  (-)
-  (-)
-  (-)
3,7001
4,1723
17:30:15 FCHFH20
(FCHFH20)





(3,9507)
-
428

1 (1)
-  (-)
-  (-)
3,0000

5,0000

1 (1)
-  (-)
-  (-)
3,7137
4,1877
17:30:15 FCHFM20
(FCHFM20)
3,9709
3,9700
3,9709
3,9700
0,01

(3,9696)
2
809
6
24
1 (1)
1 (1)
1 (1)
3,9596
3,8777
3,8001
4,2290
4,2690
2 (1)
2 (1)
-  (-)
3,7315
4,2077
17:30:15 FCHFU20
(FCHFU20)
3,9946
3,9946
4,0000
4,0000
0,16

(3,9938)
2
62
2
8
1 (1)
1 (1)
1 (1)
3,9775
3,9650
3,9601
4,0100
4,0349
4,0499
1 (1)
1 (1)
1 (1)
3,7542
4,2334
17:30:15 FCHFZ19
(FCHFZ19)
3,9250
3,9120
3,9270
3,9177
3,9177(#)
-0,05
-0,05
(3,9197)
16
1441
217
851
1 (1)
1 (1)
2 (1)
3,9100
3,9077
3,8700
3,9199
3,9798
3,9998
1 (1)
1 (1)
1 (1)
3,6846
4,1548
17:30:15 FCIEH20
(FCIEH20)





(36,2000)
-
6

1 (1)
-  (-)
-  (-)
1,0000



-  (-)
-  (-)
-  (-)
30,7700
41,6300
17:30:15 FCIEM20
(FCIEM20)





(36,2000)
-
2

1 (1)
-  (-)
-  (-)
1,0000



-  (-)
-  (-)
-  (-)
30,7700
41,6300
17:30:15 FCIEZ19
(FCIEZ19)
36,2000
34,5350
36,2400
34,5350
36,2000(#)
-5,14
-0,57
(36,4060)
15
89
21
751
3 (1)
1 (1)
-  (-)
34,5000
1,0000
35,4000
36,2900
36,8000
1 (1)
1 (1)
1 (1)
30,9451
41,8669
17:30:15 FCIGH20
(FCIGH20)





(0,9019)
-
3

1 (1)
-  (-)
-  (-)
0,3833

2,0742

1 (1)
-  (-)
-  (-)
0,7667
1,0371
17:30:15 FCIGM20
(FCIGM20)





(0,9949)
-
6

1 (1)
-  (-)
-  (-)
0,4228

2,2882

1 (1)
-  (-)
-  (-)
0,8457
1,1441
17:30:15 FCIGZ19
(FCIGZ19)
0,8100
0,8100
0,8499
0,8499
0,8499(#)
5,08
5,08
(0,8088)
3
168
4
3
1 (1)
1 (1)
1 (1)
0,8111
0,7710
0,7302
0,8898
0,9399
0,9749
1 (1)
1 (1)
1 (1)
0,6875
0,9301
17:30:15 FCPSH20
(FCPSH20)



28,6701(#)

-0,70
(28,8727)
-
0

1 (1)
-  (-)
-  (-)
1,0000



-  (-)
-  (-)
-  (-)
24,5418
33,2036
17:30:15 FCPSM20
(FCPSM20)



28,7980(#)

-0,70
(29,0015)
-
0

1 (1)
-  (-)
-  (-)
1,0000



-  (-)
-  (-)
-  (-)
24,6513
33,3517
17:30:15 FCPSZ19
(FCPSZ19)
28,4100
28,4100
28,4500
28,4500
-1,59

(28,9100)
2
70
2
57
2 (1)
1 (1)
1 (1)
28,1600
27,7000
1,0000
28,9500
29,5500
1 (1)
1 (1)
-  (-)
24,5735
33,2465
17:30:15 FDNPH20
(FDNPH20)
139,0100
135,1500
139,4000
135,3000
136,3999(#)
-3,01
-2,22
(139,5000)
29
260
29
3 970
1 (1)
1 (1)
1 (1)
135,0600
135,0500
1,0000
143,5000
155,0000
159,0000
1 (1)
10 (1)
1 (1)
118,5750
160,4250
17:30:15 FDNPM20
(FDNPM20)
139,0000
135,2500
139,0000
135,2500
-3,05

(139,5000)
10
211
10
1 369
1 (1)
-  (-)
-  (-)
1,0000



-  (-)
-  (-)
-  (-)
118,5750
160,4250
17:30:15 FDNPZ19
(FDNPZ19)
140,0000
135,6500
140,0000
135,7500
135,7500(#)
-3,35
-3,35
(140,4500)
199
608
234
32 171
2 (2)
1 (1)
1 (1)
135,7500
135,7200
135,5500
136,0000
136,8000
136,9998
2 (2)
1 (1)
2 (1)
119,3825
161,5175
17:30:00 FEE
(FEERUM)
12,5000
12,5000
12,5000
12,5000
0,00

(12,5000)
1
-
1
13
350 (1)
1 000 (1)
100 (1)
11,9000
10,5000
9,5000
12,5000
12,9000
14,0000
403 (2)
1 000 (1)
100 (1)
11,2500
13,7500
17:30:15 FENAH20
(FENAH20)





(8,9000)
-
32

1 (1)
-  (-)
-  (-)
1,0000



-  (-)
-  (-)
-  (-)
7,5650
10,2350
17:30:15 FENAM20
(FENAM20)





(8,9200)
-
13

1 (1)
-  (-)
-  (-)
1,0000



-  (-)
-  (-)
-  (-)
7,5820
10,2580