STRONA GŁÓWNA         
DM PEKAO         
CDM PEKAO SA         
ANALIZY PEKAO         
BANK PEKAO SA         
Bank Pekao

Wersja pełna notowań

    Wersja skrócona
pakiety komunikaty odśwież
Poprzednia | Następna Przejdz do strony: 06N ART BNF1221 BSC CPL EIB0722 F1MWM19 FCHFM19 FJSWU19 FPGNZ19 GBK0520 GNB0824 IMC INTLBCO19356 INTLDOW17806 INTLLTS23689 INTLPKN06353 INTLUSD21279 INTSDAX21303 INTSOPL09274 INTSW2019588 KME0719 LRK MBHPE11 ALR0421 OW20C202100 OW20F192750 OW20I192500 OW20R192300 OW20T192250 PCB0420 PHP0124 PND0220 RCATXAOPEN RCFL2BOSS RCFL2PLAY RCFL3DB11 RCFL3PKN RCFL4LIGH RCFL6NAG RCFS2HOT RCFS3COPP RCFS3RWE RCFS4WHT1 RCGCOMB11202 RCLGAMESAOPEN RCTLBEI RCTLPGN002 RCTSCORN12 RCTSWHT008 SIC1133 TRIGONPP5 VOX PUE
ostatnie notowanie: 18.06.2019
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
17:30:14 FCHFM19
(FCHFM19)
3,8075
3,8063
3,8100
3,8063
0,15

(3,8005)
7
2441
606
2 307
1 (1)
1 (1)
1 (1)
3,7875
3,7851
3,7825
3,8149
3,8199
3,8349
1 (1)
1 (1)
1 (1)
3,5725
4,0285
17:30:14 FCHFN19
(FCHFN19)





(3,8096)
-
3

1 (1)
-  (-)
-  (-)
3,7800

3,8600

1 (1)
-  (-)
-  (-)
3,5811
4,0381
17:30:14 FCHFQ19
(FCHFQ19)



3,8247(#)

0,21
(3,8168)
-
0

-  (-)
-  (-)
-  (-)




-  (-)
-  (-)
-  (-)
3,5878
4,0458
17:30:14 FCHFU19
(FCHFU19)
3,8230
3,8200
3,8317
3,8200
3,8231(#)
0,00
0,08
(3,8199)
5
88
5
19
1 (1)
-  (-)
-  (-)
3,8160

3,8330
3,8600
3,9980
1 (1)
2 (1)
2 (1)
3,5908
4,0490
17:30:14 FCHFZ19
(FCHFZ19)





(3,8456)
-
34

1 (1)
2 (1)
-  (-)
3,8035
3,7910


-  (-)
-  (-)
-  (-)
3,6149
4,0763
17:30:14 FCIEM19
(FCIEM19)
43,0000
43,0000
43,1100
43,1100
1,44

(42,5001)
6
57
8
345
1 (1)
-  (-)
-  (-)
1,0000

43,5000
44,3300
47,6600
1 (1)
3 (1)
1 (1)
36,1251
48,8751
17:30:14 FCIEU19
(FCIEU19)
42,9900
42,9900
42,9900
42,9900
2,36

(42,0000)
1
45
1
43
1 (1)
1 (1)
1 (1)
42,6000
42,0000
1,0000
53,9900

1 (1)
-  (-)
-  (-)
35,7000
48,3000
17:30:14 FCIEZ19
(FCIEZ19)





(42,8500)
-
5

1 (1)
-  (-)
-  (-)
1,0000



-  (-)
-  (-)
-  (-)
36,4225
49,2775
17:30:14 FCIGM19
(FCIGM19)





(1,0270)
-
240

1 (1)
-  (-)
-  (-)
0,4365

1,0750
1,1000
1,1100
3 (1)
2 (1)
10 (1)
0,8730
1,1810
17:30:14 FCIGU19
(FCIGU19)
0,9068
0,9068
0,9068
0,9068
-0,55

(0,9118)
1
35
1
1
1 (1)
-  (-)
-  (-)
0,3875

1,0000
2,0970
3 (1)
1 (1)
-  (-)
0,7751
1,0485
17:30:14 FCIGZ19
(FCIGZ19)





(1,1900)
-
7

1 (1)
-  (-)
-  (-)
0,5057

2,7370

1 (1)
-  (-)
-  (-)
1,0115
1,3685
17:30:14 FCPSM19
(FCPSM19)
29,5000
29,3400
30,3400
30,3400
4,44

(29,0500)
10
62
17
505
2 (1)
1 (1)
2 (1)
29,0000
28,3900
28,3000
30,4900
30,5000
1 (1)
1 (1)
-  (-)
24,6925
33,4075
17:30:14 FCPSU19
(FCPSU19)
28,8100
28,7500
29,5600
29,5000
3,87

(28,4000)
9
70
16
464
1 (1)
1 (1)
1 (1)
29,0900
27,2000
26,6000
29,6799
31,0000
31,3000
1 (1)
1 (1)
1 (1)
24,1400
32,6600
17:30:14 FCPSZ19
(FCPSZ19)



30,6773(#)

4,32
(29,4073)
-
0

1 (1)
-  (-)
-  (-)
1,0000



-  (-)
-  (-)
-  (-)
24,9963
33,8183
17:30:14 FDNPM19
(FDNPM19)
125,8800
125,8800
135,5000
135,0000
135,0000(#)
7,09
7,09
(126,0606)
191
876
226
29 739
1 (1)
1 (1)
1 (1)
135,0000
134,9000
134,1800
135,0060
135,2500
1 (1)
3 (1)
-  (-)
107,1516
144,9696
17:30:14 FDNPU19
(FDNPU19)
125,0000
125,0000
133,7000
133,5900
6,02

(126,0000)
58
85
67
8 665
1 (1)
1 (1)
1 (1)
132,1000
131,0000
126,0000
134,0000
135,9000
1 (1)
1 (1)
-  (-)
107,1000
144,9000
17:30:14 FDNPZ19
(FDNPZ19)
125,3200
125,3200
132,5000
132,1001
132,1001(#)
5,99
5,99
(124,6300)
29
304
117
14 998
1 (1)
-  (-)
-  (-)
1,0000

132,9000

1 (1)
-  (-)
-  (-)
105,9355
143,3245
17:30:00 FEE
(FEERUM)
9,7800
9,7000
9,7800
9,7800
-0,20

(9,8000)
18
-
1 334
13 003
300 (1)
900 (1)
100 (1)
9,5000
9,4200
8,5400
9,7800
9,8000
9,9000
949 (1)
200 (1)
497 (1)
8,8200
10,7500
17:30:14 FENAM19
(FENAM19)
8,2000
8,1500
8,3690
8,3690
2,31

(8,1800)
68
1157
238
1 959
6 (1)
1 (1)
3 (1)
8,0000
7,8200
7,6900
8,3600
8,3900
8,4200
1 (1)
1 (1)
1 (1)
6,9530
9,4070
17:30:14 FENAU19
(FENAU19)
8,3199
8,2800
8,4249
8,4249
1,38

(8,3100)
33
274
107
888
20 (1)
20 (1)
5 (1)
8,4249
8,3500
8,3400


-  (-)
-  (-)
-  (-)
7,0635
9,5565
17:30:14 FENAZ19
(FENAZ19)





(8,4400)
-
163

1 (1)
-  (-)
-  (-)
1,0000



-  (-)
-  (-)
-  (-)
7,1740
9,7060
17:30:00 FGT
(FENGHUA)





(17,5000)
-
-

-  (-)
-  (-)
-  (-)


-1,0000
17,5000
27,0000
773 (2)
200 (1)
842 (1)
15,8000
19,2000
17:30:14 FENGM19
(FENGM19)
7,2489
7,2476
7,3142
7,3000
7,3000(#)
0,55
0,55
(7,2600)
45
2129
128
931
1 (1)
2 (2)
-  (-)
7,2400
1,0000
7,3000
7,3200
7,3399
1 (1)
2 (1)
2 (1)
6,1710
8,3490
17:30:14 FENGU19
(FENGU19)
7,3310
7,3310
7,4200
7,4200
7,4200(#)
1,20
1,20
(7,3320)
50
474
213
1 571
11 (2)
5 (1)
20 (1)
7,4200
7,3600
7,3550
7,7300
8,5000
9,3000
10 (1)
1 (1)
1 (1)
6,2322
8,4318
17:30:14 FENGZ19
(FENGZ19)





(7,4500)
-
21

1 (1)
3 (3)
-  (-)
7,0500
1,0000


-  (-)
-  (-)
-  (-)
6,3325
8,5675
17:30:00 FRO
(FERRO)
14,1500
14,0000
14,3000
14,0000
14,1500(#)
0,00
1,07
(14,0000)
32
-
3 678
51 618
100 (1)
250 (2)
1 002 (2)
13,9500
13,9000
13,8500
14,0000
14,2000
14,2500
232 (1)
265 (3)
214 (2)
12,6000
15,4000
17:30:00 FER
(FERRUM)
3,8300
3,8300
3,9600
3,9600
0,00

(3,9600)
2
-
2
8
540 (1)
40 (1)
-  (-)
3,7300
3,3000
3,9600
4,0000
4,1600
1 872 (1)
385 (1)
340 (1)
3,5700
4,3500
17:30:14 FEUHM19
(FEUHM19)
19,9900
19,9900
20,5000
20,5000
0,59

(20,3800)
5
119
10
204
1 (1)
-  (-)
-  (-)
1,0000

20,5000
20,5500
20,6900
5 (1)
1 (1)
1 (1)
17,3230
23,4370
17:30:14 FEUHU19
(FEUHU19)
20,0000
20,0000
20,1300
20,1300
-0,35

(20,2000)
8
36
8
160
1 (1)
6 (1)
4 (1)
20,2000
19,5000
17,5000
20,9900
23,4000
1 (1)
9 (1)
-  (-)
17,1700
23,2300
17:30:14 FEUHZ19
(FEUHZ19)
20,2900
20,2900
20,2900
20,2900
0,58

(20,1734)
1
1
1
20
6 (1)
1 (1)
-  (-)
18,0000
1,0000


-  (-)
-  (-)
-  (-)
17,1474
23,1994
17:30:14 FEURH20
(FEURH20)





(4,3219)
-
801

-  (-)
-  (-)
-  (-)


4,3300

53 (1)
-  (-)
-  (-)
4,0626
4,5812
17:30:14 FEURM19
(FEURM19)
4,2631
4,2539
4,2654
4,2585
4,2585(#)
-0,07
-0,07
(4,2615)
43
4696
387
1 649
1 (1)
2 (1)
300 (1)
4,2585
4,2530
4,2500
4,2633
4,2634
4,2647
1 (1)
1 (1)
1 (1)
4,0059
4,5171
17:30:14 FEURN19
(FEURN19)
4,2690
4,2605
4,2738
4,2661
4,2661(#)
-0,12
-0,12
(4,2713)
18
355
27
115
1 (1)
1 (1)
1 (1)
4,2600
4,2590
3,4567
4,2692
4,2739
4,2759
1 (1)
1 (1)
1 (1)
4,0151
4,5275
17:30:14 FEURQ19
(FEURQ19)



4,2744(#)

0,06
(4,2719)
-
0

-  (-)
-  (-)
-  (-)




-  (-)
-  (-)
-  (-)
4,0156
4,5282
17:30:14 FEURU19
(FEURU19)
4,2860
4,2758
4,2860
4,2771
-0,07

(4,2800)
9
24762
80
343
1 (1)
1 (1)
3 (1)
4,2729
4,2728
4,2727
4,2888
4,2990
4,3675
1 (1)
2 (1)
1 (1)
4,0232
4,5368
17:30:14 FEURZ19
(FEURZ19)
4,3033
4,2996
4,3042
4,3000
4,3000(#)
-0,05
-0,05
(4,3023)
10
1802
228
981
-  (-)
-  (-)
-  (-)


4,3057
4,3077
4,3177
1 (1)
1 (1)
1 (1)
4,0442
4,5604
17:30:00 FFI0121
(FFI0121)





(27,9000)
-
-

18 (1)
30 (1)
-  (-)
22,0000
20,0000
60,0000
80,0000
18 (1)
2 (1)
-  (-)
12,9000
42,9000
17:30:14 FGBPH20
(FGBPH20)





(4,8030)
-
2

-  (-)
-  (-)
-  (-)




-  (-)
-  (-)
-  (-)
4,5149
5,0911
17:30:14 FGBPM19
(FGBPM19)
4,7606
4,7555
4,7766
4,7732
4,7732(#)
0,07
0,07
(4,7700)
23
1409
36
171
20 (1)
1 (1)
1 (1)
4,7732
4,7550
4,7510
4,7774
4,7800
4,8100
2 (1)
1 (1)
1 (1)
4,4838
5,0562
17:30:14 FGBPN19
(FGBPN19)
4,7806
4,7718
4,7811
4,7718
-0,13

(4,7782)
4
34
6
29
1 (1)
-  (-)
-  (-)
4,7575



-  (-)
-  (-)
-  (-)
4,4916
5,0648
17:30:14 FGBPQ19
(FGBPQ19)
4,7700
4,7700
4,7711
4,7711
-0,39

(4,7897)
2
2
2
10
1 (1)
-  (-)
-  (-)
4,7575



-  (-)
-  (-)
-  (-)
4,5024
5,0770
17:30:14 FGBPU19
(FGBPU19)
4,7721
4,7653
4,7855
4,7855
4,7855(#)
0,10
0,10
(4,7805)
27
594
46
219
1 (1)
5 (2)
1 (1)
4,7674
4,7653
4,7600
4,7899
4,8400
4,9600
2 (2)
3 (1)
3 (1)
4,4937
5,0673
17:30:14 FGBPZ19
(FGBPZ19)
4,7888
4,7754
4,7897
4,7774
4,7888(#)
-0,66
-0,42
(4,8092)
4
4
4
19
-  (-)
-  (-)
-  (-)


5,1095

1 (1)
-  (-)
-  (-)
4,5207
5,0977
17:30:14 FGPWM19
(FGPWM19)
41,4000
41,4000
41,8000
41,6000
0,85

(41,2500)
6
14
6
249
1 (1)
1 (1)
-  (-)
40,0000
1,0000
41,7900

1 (1)
-  (-)
-  (-)
35,0625
47,4375
17:30:14 FGPWU19
(FGPWU19)
38,5000
38,5000
38,6019
38,6019
0,26

(38,5000)
2
14
2
77
1 (1)
1 (1)
1 (1)
36,5300
35,0000
1,0000
39,0000

1 (1)
-  (-)
-  (-)
32,7250
44,2750
17:30:14 FGPWZ19
(FGPWZ19)



42,1814(#)

1,57
(41,5275)
-
0

1 (1)
-  (-)
-  (-)
1,0000



-  (-)
-  (-)
-  (-)
35,2984
47,7566
17:30:14 FINGM19
(FINGM19)





(193,0000)
-
3

1 (1)
-  (-)
-  (-)
82,0250

443,9000

1 (1)
-  (-)
-  (-)
164,0500
221,9500
17:30:14 FINGU19
(FINGU19)





(192,5000)
-
0

1 (1)
-  (-)
-  (-)
81,8125

442,7500

1 (1)
-  (-)
-  (-)
163,6250
221,3750
17:30:14 FINGZ19
(FINGZ19)



200,2101(#)

1,95
(196,3850)
-
0

1 (1)
-  (-)
-  (-)
83,4636

451,6854

1 (1)
-  (-)
-  (-)
166,9273
225,8427
17:30:14 FJSWM19
(FJSWM19)
44,7000
44,3100
45,5200
45,3000
45,3000(#)
1,23
1,23
(44,7500)
46
645
73
3 277
1 (1)
2 (2)
1 (1)
45,3000
45,2000
44,4400
45,5400
45,5500
45,6500
1 (1)
1 (1)
1 (1)
38,0375
51,4625