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 ACP BNPPBSK0920 BSC1124 CMP EIB0524 F11BZ19 FCHFM20 FJSWU19 FPKNH20 GBK0921 GNB0823 IFR INTLBCO13243 INTLDNP23762 INTLKGH12203 INTLPEO23739 INTLPZU21493 INTLW2017152 INTSEUD21246 INTSPKN19828 IPOBENE3A KRI LMESFIZ MCM0620 CNG OW20H191725 OW20I192100 OW20O201800 OW20T192400 OW20V192300 PCR0622 PHP0828 PRF RCBTXAOPEN RCFL2DB11 RCFL2SILVE RCFL3EON RCFL3RRTL RCFL4RI RCFS10OIL RCFS2MGT RCFS3DTE RCFS3SUGA2 RCFS5NAG1 RCGETNA06222 RCLOILAOPEN RCTLCOCO13 RCTLRRTL2 RCTSKGH020 RCWHTAOPEN1 SLZ UCEXGSUK022024 WAS
ostatnie notowanie: 16.08.2019
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
17:30:16 FCHFM20
(FCHFM20)
4,1028
4,0780
4,1028
4,0880
-0,78

(4,1200)
10
1070
275
1 123
1 (1)
1 (1)
1 (1)
4,0000
3,9304
3,9200
4,1277
4,1501
1 (1)
1 (1)
-  (-)
3,8728
4,3672
17:30:16 FCHFQ19
(FCHFQ19)
4,0219
4,0086
4,0219
4,0086
-0,37

(4,0234)
4
403
66
265
-  (-)
-  (-)
-  (-)




-  (-)
-  (-)
-  (-)
3,7820
4,2648
17:30:16 FCHFU19
(FCHFU19)
4,0393
3,9852
4,0393
4,0119
4,0052(#)
-0,74
-0,91
(4,0418)
80
1047
385
1 544
1 (1)
1 (1)
1 (1)
3,9960
3,9950
3,9940
4,0050
4,0140
4,0299
1 (1)
1 (1)
1 (1)
3,7993
4,2843
17:30:16 FCHFV19
(FCHFV19)



4,0265(#)

0,41
(4,0101)
-
0

-  (-)
-  (-)
-  (-)




-  (-)
-  (-)
-  (-)
3,7695
4,2507
17:30:16 FCHFZ19
(FCHFZ19)
4,0610
4,0151
4,0610
4,0151
-1,26

(4,0663)
12
1217
319
1 285
100 (1)
-  (-)
-  (-)
4,0120

4,0890
4,1290
2 (1)
2 (1)
-  (-)
3,8224
4,3102
17:30:16 FCIEH20
(FCIEH20)





(39,0000)
-
1

1 (1)
-  (-)
-  (-)
1,0000



-  (-)
-  (-)
-  (-)
33,1500
44,8500
17:30:16 FCIEU19
(FCIEU19)
35,2741
33,9401
35,2741
34,5000
33,9401(#)
-2,40
-3,99
(35,3500)
20
148
31
1 063
1 (1)
-  (-)
-  (-)
1,0000

34,5000
35,4500
36,2000
2 (1)
2 (1)
1 (1)
30,0475
40,6525
17:30:16 FCIEZ19
(FCIEZ19)



42,4608(#)

-1,96
(43,3100)
-
5

2 (2)
1 (1)
-  (-)
18,4067
1,0000
37,0000
38,0000
39,0000
1 (1)
1 (1)
1 (1)
36,8135
49,8065
17:30:16 FCIGH20
(FCIGH20)



1,0612(#)

9,93
(0,9653)
-
0

2 (2)
-  (-)
-  (-)
0,4103

2,2200

2 (2)
-  (-)
-  (-)
0,8206
1,1100
17:30:16 FCIGU19
(FCIGU19)
0,8900
0,8900
0,9529
0,9529
9,53

(0,8700)
11
40
44
41
1 (1)
16 (1)
10 (1)
0,9529
0,9338
0,9300
0,9700

10 (1)
-  (-)
-  (-)
0,7395
1,0005
17:30:16 FCIGZ19
(FCIGZ19)





(1,1900)
-
7

2 (2)
-  (-)
-  (-)
0,5057

2,7370

2 (2)
-  (-)
-  (-)
1,0115
1,3685
17:30:16 FCPSH20
(FCPSH20)



27,0464(#)

-4,10
(28,2013)
-
0

1 (1)
-  (-)
-  (-)
1,0000



-  (-)
-  (-)
-  (-)
23,9712
32,4314
17:30:16 FCPSU19
(FCPSU19)
27,9434
26,6800
28,0279
27,2000
27,2000(#)
-0,41
-0,41
(27,3111)
20
191
38
1 034
1 (1)
1 (1)
1 (1)
26,6000
26,4100
26,0622
27,6100

1 (1)
-  (-)
-  (-)
23,2145
31,4077
17:30:16 FCPSZ19
(FCPSZ19)





(29,6100)
-
1

1 (1)
-  (-)
-  (-)
1,0000



-  (-)
-  (-)
-  (-)
25,1685
34,0515
17:30:16 FDNPH20
(FDNPH20)
132,5800
131,0606
132,5800
131,0606
-0,08

(131,1666)
2
202
4
529
1 (1)
1 (1)
1 (1)
131,0606
131,0000
130,0110
132,9900
133,0000
133,9999
1 (1)
1 (1)
1 (1)
111,4917
150,8415
17:30:16 FDNPU19
(FDNPU19)
130,9539
130,9539
133,4900
132,3000
132,3000(#)
1,46
1,46
(130,4000)
211
527
229
30 261
1 (1)
1 (1)
1 (1)
131,6502
131,5100
131,5000
132,3000
132,5757
132,6000
1 (1)
1 (1)
2 (2)
110,8400
149,9600
17:30:16 FDNPZ19
(FDNPZ19)
130,8890
130,8890
132,7000
131,4500
131,4500(#)
0,34
0,34
(131,0066)
42
443
53
6 974
1 (1)
1 (1)
1 (1)
131,4500
131,4000
131,0201
132,4444
132,9000
136,0000
1 (1)
1 (1)
10 (1)
111,3557
150,6575
17:30:00 FEE
(FEERUM)
10,7000
10,7000
10,7000
10,7000
10,7000(#)
0,00
0,00
(10,7000)
11
-
11
118
100 (1)
84 (1)
200 (1)
8,5400
8,5200
4,5300
10,7000
11,0000
16,0000
1 246 (2)
579 (1)
2 495 (2)
9,6400
11,7500
17:30:16 FENAH20
(FENAH20)





(8,3920)
-
3

1 (1)
-  (-)
-  (-)
1,0000



-  (-)
-  (-)
-  (-)
7,1332
9,6508
17:30:16 FENAU19
(FENAU19)
8,0850
7,9628
8,1070
8,0799
8,0799(#)
-3,23
-3,23
(8,3500)
49
1153
258
2 073
2 (1)
2 (1)
1 (1)
7,6600
7,4400
1,0000
8,0800
8,1100
8,2300
5 (1)
6 (1)
1 (1)
7,0975
9,6025
17:30:16 FENAZ19
(FENAZ19)





(8,1219)
-
121

1 (1)
-  (-)
-  (-)
1,0000

8,2700

1 (1)
-  (-)
-  (-)
6,9037
9,3401
17:30:16 FENGH20
(FENGH20)



6,8300(#)

-4,21
(7,1300)
-
52

1 (1)
-  (-)
-  (-)
1,0000



-  (-)
-  (-)
-  (-)
6,0605
8,1995
17:30:00 FGT
(FENGHUA)





(17,5000)
-
-

-  (-)
-  (-)
-  (-)


-1,0000
17,0000
17,5000
803 (3)
87 (1)
200 (1)
15,8000
19,2000
17:30:16 FENGU19
(FENGU19)
6,8640
6,5650
6,8640
6,6600
6,6600(#)
-3,10
-3,10
(6,8730)
86
1703
366
2 461
1 (1)
2 (2)
-  (-)
6,6111
1,0000
6,6600
6,6700
6,8687
1 (1)
5 (1)
1 (1)
5,8421
7,9039
17:30:16 FENGZ19
(FENGZ19)
6,8077
6,6800
6,8077
6,6800
-3,47

(6,9200)
7
68
15
101
3 (3)
-  (-)
-  (-)
1,0000



-  (-)
-  (-)
-  (-)
5,8820
7,9580
17:30:00 FRO
(FERRO)
12,9000
12,2500
12,9000
12,6000
12,6000(#)
-2,33
-2,33
(12,9000)
26
-
45 242
559 332
50 (1)
1 100 (1)
2 850 (2)
12,4500
12,4000
12,2500
12,6000
12,6500
12,9000
110 (1)
800 (1)
100 (1)
11,6500
14,1500
17:30:00 FER
(FERRUM)
3,1900
3,1900
3,4900
3,3500
3,2200(#)
5,02
0,94
(3,1900)
24
-
9 720
32 343
555 (1)
5 000 (1)
1 000 (1)
3,2600
3,2200
3,1300
3,3500
3,4200
3,4300
995 (1)
871 (1)
449 (1)
2,8800
3,5000
17:30:16 FEUHH20
(FEUHH20)



18,2331(#)

0,83
(18,0832)
-
0

1 (1)
-  (-)
-  (-)
1,0000



-  (-)
-  (-)
-  (-)
15,3708
20,7956
17:30:16 FEUHU19
(FEUHU19)
17,8533
17,8300
18,2508
18,2508
18,2508(#)
-1,03
-1,03
(18,4400)
10
193
10
180
1 (1)
1 (1)
1 (1)
18,2000
17,1000
1,0000
18,2508
18,2600
18,6000
3 (2)
1 (1)
1 (1)
15,6740
21,2060
17:30:16 FEUHZ19
(FEUHZ19)





(17,6500)
-
16

5 (1)
5 (1)
5 (1)
16,6000
16,5700
16,5000


-  (-)
-  (-)
-  (-)
15,0025
20,2975
17:30:16 FEURH20
(FEURH20)
4,4229
4,3938
4,4229
4,3938
-0,42

(4,4124)
6
1418
8
35
-  (-)
-  (-)
-  (-)


4,4007
4,4027
4,4057
1 (1)
3 (1)
1 (1)
4,1477
4,6771
17:30:16 FEURM20
(FEURM20)
4,4197
4,4000
4,4238
4,4238
4,4238(#)
-0,48
-0,48
(4,4450)
9
1176
34
150
1 (1)
1 (1)
10 (1)
4,4030
4,3960
4,3556
4,4250
4,4470
4,4500
5 (1)
1 (1)
1 (1)
4,1783
4,7117
17:30:16 FEURQ19
(FEURQ19)





(4,3263)
-
1

-  (-)
-  (-)
-  (-)




-  (-)
-  (-)
-  (-)
4,0668
4,5858
17:30:16 FEURU19
(FEURU19)
4,3820
4,3323
4,3822
4,3550
-0,57

(4,3801)
110
30630
2 085
9 083
91 (1)
1 (1)
1 (1)
4,3550
4,3401
4,3381
4,3563
4,3799
4,3800
1 (1)
1 (1)
2 (2)
4,1173
4,6429
17:30:16 FEURV19
(FEURV19)





(4,3419)
-
471

1 (1)
1 (1)
-  (-)
4,3350
4,3000


-  (-)
-  (-)
-  (-)
4,0814
4,6024
17:30:16 FEURZ19
(FEURZ19)
4,4000
4,3587
4,4000
4,3788
-0,48

(4,4000)
27
6280
449
1 972
1 (1)
3 (1)
3 (1)
4,3527
4,3427
4,3327
4,4020
4,4099
1 (1)
50 (1)
-  (-)
4,1360
4,6640
17:30:00 FFI0121
(FFI0121)





(27,9000)
-
-

-  (-)
-  (-)
-  (-)


30,0000
60,0000
80,0000
8 (1)
18 (1)
2 (1)
12,9000
42,9000
17:30:16 FGBPH20
(FGBPH20)
4,7860
4,7856
4,7860
4,7859
4,7860(#)
1,27
1,27
(4,7261)
3
44
3
14
-  (-)
-  (-)
-  (-)




-  (-)
-  (-)
-  (-)
4,4426
5,0096
17:30:16 FGBPM20
(FGBPM20)





(4,7044)
-
1

-  (-)
-  (-)
-  (-)




-  (-)
-  (-)
-  (-)
4,4222
4,9866
17:30:16 FGBPQ19
(FGBPQ19)
4,7687
4,7687
4,7687
4,7687
4,7687(#)
2,06
2,06
(4,6723)
1
68
10
48
-  (-)
-  (-)
-  (-)




-  (-)
-  (-)
-  (-)
4,3920
4,9526
17:30:16 FGBPU19
(FGBPU19)
4,7701
4,7491
4,7780
4,7625
4,7635(#)
0,57
0,59
(4,7355)
109
1398
2 636
12 557
1 (1)
1 (1)
1 (1)
4,7500
4,7491
4,6929
4,7724
4,7780
4,7800
1 (1)
1 (1)
6 (3)
4,4514
5,0196
17:30:16 FGBPV19
(FGBPV19)





(4,6664)
-
251

-  (-)
-  (-)
-  (-)




-  (-)
-  (-)
-  (-)
4,3865
4,9463
17:30:16 FGBPZ19
(FGBPZ19)
4,7840
4,7703
4,7898
4,7703
4,7904(#)
0,47
0,89
(4,7482)
8
256
8
38
2 (1)
-  (-)
-  (-)
4,6700

4,7898

1 (1)
-  (-)
-  (-)
4,4634
5,0330
17:30:16 FGPWH20
(FGPWH20)





(39,5900)
-
5

1 (1)
-  (-)
-  (-)
1,0000



-  (-)
-  (-)
-  (-)
33,6515
45,5285
17:30:16 FGPWU19
(FGPWU19)
39,5000
39,2100
39,7975
39,7975
0,12

(39,7505)
5
32
5
198
1 (1)
1 (1)
1 (1)
39,1000
38,5500
38,5100
40,2000
40,9000
41,2500
1 (1)
1 (1)
1 (1)
33,7880
45,7130
17:30:16 FGPWZ19
(FGPWZ19)





(39,2000)
-
1

1 (1)
-  (-)
-  (-)
1,0000



-  (-)
-  (-)
-  (-)
33,3200
45,0800
17:30:16 FINGH20
(FINGH20)



191,2247(#)

-0,22
(191,6477)
-
0

-  (-)
-  (-)
-  (-)




-  (-)
-  (-)
-  (-)
162,9006
220,3948
17:30:16 FINGU19
(FINGU19)
190,0000
190,0000
190,2000
190,2000
0,11

(190,0000)
2
3
2
380
1 (1)
-  (-)
-  (-)
189,8000

192,2000

1 (1)
-  (-)
-  (-)
161,5000
218,5000
17:30:16 FINGZ19
(FINGZ19)



190,3756(#)

-0,22
(190,7968)
-
0

-  (-)
-  (-)
-  (-)




-  (-)
-  (-)
-  (-)
162,1773
219,4163
17:30:16 FJSWH20
(FJSWH20)





(34,5000)
-
6

1 (1)
-  (-)
-  (-)
1,0000



-  (-)
-  (-)
-  (-)
29,3250
39,6750