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 BNPPBNK20622 BPHFIZBI5 CFI ECH0321 EAH F6MWU20 FRO FLVCM20 FPZUM20 GHE1221 GSI5YQPLNNKY ITB INTLCDR22285 INTLDOW23986 INTLJSW26096 INTLNOK08862 INTLPLA25270 INTLVOW15842 INTSDBK10520 INTSNAG07104 INTSSPX23614 IZB KRI0822 LBW MDG OK0720 OW20B202150 OW20L191825 OW20M202200 OW20R202500 OW20X192600 PEM PIA1124 PRF0723 RCBWIGZL0423 RCFL2LIGH2 RCFL3DB1 RCFL3PZU RCFL4PGN RCFL6PLAT RCFS2TOTF RCFS3OIL1 RCFS4TOTF RCGBSH0522 RCGTECBSK0321 RCRPKN1121 RCTLHEIG3 RCTSRDGB4 SNK SLU1130 UCEXDTEGN0423 WCL1225
ostatnie notowanie: 10.12.2019
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
17:30:19 F6MWU20
(F6MWU20)



98,3000(#)

0,00
(98,3000)
-
0

-  (-)
-  (-)
-  (-)




-  (-)
-  (-)
-  (-)
97,7200
98,8800
17:30:19 F6MWZ19
(F6MWZ19)



98,2100(#)

0,00
(98,2100)
-
0

-  (-)
-  (-)
-  (-)




-  (-)
-  (-)
-  (-)
97,6300
98,7900
17:30:19 F6MWZ20
(F6MWZ20)



98,3300(#)

0,00
(98,3300)
-
0

-  (-)
-  (-)
-  (-)




-  (-)
-  (-)
-  (-)
97,7500
98,9100
17:30:19 FACPH20
(FACPH20)





(57,4500)
-
11

1 (1)
-  (-)
-  (-)
1,0000



-  (-)
-  (-)
-  (-)
48,8325
66,0675
17:30:19 FACPM20
(FACPM20)





(54,1000)
-
26

1 (1)
-  (-)
-  (-)
1,0000

57,9000

1 (1)
-  (-)
-  (-)
45,9850
62,2150
17:30:19 FACPZ19
(FACPZ19)
57,5859
57,5859
57,5859
57,5859
0,32

(57,4000)
1
29
3
173
1 (1)
1 (1)
1 (1)
57,1000
56,5500
1,0000


-  (-)
-  (-)
-  (-)
48,7900
66,0100
17:30:19 FALRH20
(FALRH20)





(28,5100)
-
341

1 (1)
1 (1)
1 (1)
28,2600
28,2500
28,2000
28,7900
28,8800
28,9900
1 (1)
2 (1)
1 (1)
24,2335
32,7865
17:30:19 FALRM20
(FALRM20)
28,5000
28,5000
28,5000
28,5000
0,00

(28,5000)
2
57
2
57
1 (1)
1 (1)
1 (1)
28,2800
28,1500
12,1125
33,0000
33,8002
65,5500
1 (1)
1 (1)
1 (1)
24,2250
32,7750
17:30:19 FALRZ19
(FALRZ19)
27,8600
27,8600
28,4400
28,3999
28,3999(#)
0,46
0,46
(28,2700)
78
1688
124
3 505
5 (1)
4 (1)
2 (1)
28,1100
28,0500
28,0000
28,3999
28,4000
28,4500
2 (2)
6 (2)
1 (1)
24,0295
32,5105
17:30:00 FMF
(FAMUR)
2,9400
2,9250
2,9600
2,9400
2,9400(#)
0,00
0,00
(2,9400)
115
-
113 581
333 977
483 (1)
288 (1)
1 976 (3)
2,9400
2,9300
2,9200
2,9600
2,9650
2,9700
3 000 (2)
1 931 (2)
2 931 (2)
2,6500
3,2300
17:30:00 FSG
(FASING)
15,0000
14,5000
15,0000
14,5000
15,0000(#)
-3,33
0,00
(15,0000)
10
-
1 044
15 181
280 (2)
75 (1)
118 (1)
14,3500
14,3000
14,1000
14,7500
15,0000
15,1500
140 (1)
1 915 (1)
273 (1)
13,5000
16,5000
17:30:00 FFI
(FASTFIN)



0,0300(#)

-66,67
(0,0900)
-
-

1 (1)
403 500 (3)
500 000 (2)
-1,0000
0,0300
0,0200
-1,0000
0,0600
0,0900
8 232 (5)
21 866 (1)
841 (1)
0,0630
0,1170
17:30:19 FATTH20
(FATTH20)
29,5414
29,5414
29,5414
29,5414
1,52

(29,1000)
1
17
1
30
1 (1)
4 (1)
1 (1)
29,1100
28,0000
1,0000


-  (-)
-  (-)
-  (-)
24,7350
33,4650
17:30:19 FATTM20
(FATTM20)





(29,2900)
-
1

1 (1)
-  (-)
-  (-)
1,0000



-  (-)
-  (-)
-  (-)
24,8965
33,6835
17:30:19 FATTZ19
(FATTZ19)
29,5000
28,5523
29,5000
29,4400
29,4400(#)
-1,21
-1,21
(29,8000)
19
103
25
726
10 (1)
3 (1)
1 (1)
28,5600
28,0000
1,0000
29,5000
29,5500
29,8000
1 (1)
3 (1)
1 (1)
25,3300
34,2700
17:30:19 FBASH20
(FBASH20)





(8 520,0000)
-
5

1 (1)
-  (-)
-  (-)
3 834,0000

18 744,0000

1 (1)
-  (-)
-  (-)
7 668,0000
9 372,0000
17:30:19 FBASM20
(FBASM20)





(8 548,0000)
-
11

1 (1)
-  (-)
-  (-)
3 847,0000

18 804,0000

1 (1)
-  (-)
-  (-)
7 694,0000
9 402,0000
17:30:19 FBASZ19
(FBASZ19)
8 581,0000
8 581,0000
8 581,0000
8 581,0000
8 581,0000(#)
1,02
1,02
(8 494,0000)
1
26
1
8 581
1 (1)
-  (-)
-  (-)
3 822,0000

18 686,0000

1 (1)
-  (-)
-  (-)
7 645,0000
9 343,0000
17:30:19 FCCCH20
(FCCCH20)
108,8000
108,8000
108,8000
108,8000
-1,98

(111,0000)
4
54
10
1 088
1 (1)
5 (1)
10 (1)
106,4100
105,9000
102,9000


-  (-)
-  (-)
-  (-)
94,3500
127,6500
17:30:19 FCCCM20
(FCCCM20)





(110,7000)
-
1

1 (1)
-  (-)
-  (-)
1,0000



-  (-)
-  (-)
-  (-)
94,0950
127,3050
17:30:19 FCCCZ19
(FCCCZ19)
107,4400
107,4400
109,6000
108,1000
108,1000(#)
-0,64
-0,64
(108,8000)
43
796
47
5 102
2 (1)
1 (1)
1 (1)
108,0000
107,5000
107,0000
109,1000
110,1400
111,2000
1 (1)
1 (1)
1 (1)
92,4800
125,1200
17:30:19 FCDRH20
(FCDRH20)
261,5000
256,9120
262,0100
258,7000
-1,07

(261,5000)
11
99
11
2 847
1 (1)
2 (2)
5 (1)
256,6601
256,0000
252,0100
258,9000
259,0000
259,5000
2 (1)
1 (1)
1 (1)
222,2750
300,7250
17:30:19 FCDRM20
(FCDRM20)





(260,0000)
-
17

1 (1)
-  (-)
-  (-)
1,0000

268,0000

2 (1)
-  (-)
-  (-)
221,0000
299,0000
17:30:19 FCDRZ19
(FCDRZ19)
263,4000
257,2000
263,4000
257,9801
257,5100(#)
-1,63
-1,81
(262,2500)
111
727
114
29 502
1 (1)
1 (1)
2 (2)
257,5000
257,2000
257,1000
257,9801
258,3000
258,4500
1 (1)
2 (1)
1 (1)
222,9125
301,5875
17:30:19 FCHFF20
(FCHFF20)





(3,9242)
-
302

1 (1)
-  (-)
-  (-)
3,9001

3,9498

1 (1)
-  (-)
-  (-)
3,6888
4,1596
17:30:19 FCHFG20
(FCHFG20)



3,9444(#)

0,41
(3,9282)
-
0

1 (1)
-  (-)
-  (-)
3,9001



-  (-)
-  (-)
-  (-)
3,6926
4,1638
17:30:19 FCHFH20
(FCHFH20)





(3,9404)
-
420

-  (-)
-  (-)
-  (-)




-  (-)
-  (-)
-  (-)
3,7040
4,1768
17:30:19 FCHFM20
(FCHFM20)





(3,9649)
-
764

1 (1)
1 (1)
1 (1)
3,9576
3,9376
3,8777
5,0000

1 (1)
-  (-)
-  (-)
3,7271
4,2027
17:30:19 FCHFU20
(FCHFU20)
4,0000
4,0000
4,0000
4,0000
0,26

(3,9898)
1
64
1
4
1 (1)
1 (1)
1 (1)
3,9701
3,9650
3,9601
4,0349
4,0499
4,0649
1 (1)
1 (1)
1 (1)
3,7505
4,2291
17:30:19 FCHFZ19
(FCHFZ19)
3,9300
3,9250
3,9304
3,9260
3,9260(#)
0,27
0,27
(3,9156)
13
1648
114
448
1 (1)
3 (1)
-  (-)
3,9200
3,8700
3,9320
3,9798
3,9998
1 (1)
1 (1)
1 (1)
3,6807
4,1505
17:30:19 FCIEH20
(FCIEH20)





(37,4331)
-
9

1 (1)
-  (-)
-  (-)
1,0000



-  (-)
-  (-)
-  (-)
31,8182
43,0480
17:30:19 FCIEM20
(FCIEM20)





(37,2500)
-
2

1 (1)
1 (1)
-  (-)
37,2700
1,0000


-  (-)
-  (-)
-  (-)
31,6625
42,8375
17:30:19 FCIEZ19
(FCIEZ19)
37,6500
37,0513
37,6500
37,0513
-2,32

(37,9300)
4
62
4
149
1 (1)
1 (1)
-  (-)
37,0100
1,0000
37,5000
41,0000
3 (1)
1 (1)
-  (-)
32,2405
43,6195
17:30:19 FCIGH20
(FCIGH20)





(0,8470)
-
10

-  (-)
-  (-)
-  (-)


0,8800

2 (1)
-  (-)
-  (-)
0,7200
0,9740
17:30:19 FCIGM20
(FCIGM20)





(0,8688)
-
22

2 (1)
-  (-)
-  (-)
0,8600



-  (-)
-  (-)
-  (-)
0,7385
0,9991
17:30:19 FCIGZ19
(FCIGZ19)





(0,8371)
-
227

1 (1)
1 (1)
1 (1)
0,8160
0,7710
0,7302
0,9390
0,9749
1,0480
1 (1)
1 (1)
1 (1)
0,7116
0,9626
17:30:19 FCPSH20
(FCPSH20)



27,5365(#)

-1,09
(27,8393)
-
0

1 (1)
-  (-)
-  (-)
1,0000



-  (-)
-  (-)
-  (-)
23,6635
32,0151
17:30:19 FCPSM20
(FCPSM20)



27,6594(#)

-1,09
(27,9636)
-
0

1 (1)
-  (-)
-  (-)
1,0000



-  (-)
-  (-)
-  (-)
23,7691
32,1581
17:30:19 FCPSZ19
(FCPSZ19)



27,9178(#)

2,43
(27,2543)
-
59

1 (1)
-  (-)
-  (-)
1,0000



-  (-)
-  (-)
-  (-)
23,1662
31,3424
17:30:19 FDNPH20
(FDNPH20)
135,2500
135,2500
135,2500
135,2500
-0,33

(135,7000)
1
280
1
135
1 (1)
1 (1)
1 (1)
135,0000
132,1000
131,5000
138,0000
139,0000
139,5000
1 (1)
1 (1)
1 (1)
115,3450
156,0550
17:30:19 FDNPM20
(FDNPM20)
135,0000
134,8000
137,0000
137,0000
137,0000(#)
1,11
1,11
(135,5000)
5
211
5
678
1 (1)
1 (1)
-  (-)
130,5000
1,0000
137,0000
138,0000
139,0000
1 (1)
1 (1)
1 (1)
115,1750
155,8250
17:30:19 FDNPZ19
(FDNPZ19)
136,7000
135,1000
137,8000
137,0500
137,0500(#)
0,62
0,62
(136,2100)
47
571
65
8 894
1 (1)
1 (1)
1 (1)
136,7000
136,5885
136,3333
137,0500
137,7000
137,8100
1 (1)
1 (1)
1 (1)
115,7785
156,6415
17:30:00 FEE
(FEERUM)
12,7000
12,7000
12,7000
12,7000
0,00

(12,7000)
10
-
10
127
1 000 (1)
-  (-)
-  (-)
10,5000

12,7000
12,8500
12,9000
31 (1)
814 (1)
1 000 (1)
11,4500
13,9500
17:30:19 FENAH20
(FENAH20)
8,7600
8,6243
8,7600
8,6671
-2,18

(8,8600)
8
134
44
382
1 (1)
20 (1)
1 (1)
8,5820
8,5800
8,2000


-  (-)
-  (-)
-  (-)
7,5310
10,1890
17:30:19 FENAM20
(FENAM20)





(8,7400)
-
13

5 (1)
1 (1)
-  (-)
8,3000
1,0000


-  (-)
-  (-)
-  (-)
7,4290
10,0510
17:30:19 FENAZ19
(FENAZ19)
8,6400
8,5150
8,6400
8,6000
8,6000(#)
-2,29
-2,29
(8,8020)
8
745
17
146
1 (1)
2 (1)
1 (1)
8,5410
8,0000
7,9400
8,6000
8,9800
9,0000
2 (1)
1 (1)
1 (1)
7,4817
10,1223
17:30:19 FENGH20
(FENGH20)
7,2989
7,1600
7,2989
7,1700
7,2989(#)
-0,83
0,95
(7,2300)
4
378
7
50
20 (1)
1 (1)
4 (1)
7,1500
7,1310
7,1001
7,4800
7,7200
7,7900
1 (1)
18 (1)
1 (1)
6,1455
8,3145
17:30:00 FGT
(FENGHUA)





(17,5000)
-
-

-  (-)
-  (-)
-  (-)


-1,0000
17,0000
17,5000
781 (3)
930 (2)
610 (2)
15,8000
19,2000
17:30:19 FENGM20
(FENGM20)
7,2700
7,2700
7,2700
7,2700
-0,41

(7,3000)
8
267
100
727
80 (4)
10 (1)
2 (2)
7,1000
6,7100
1,0000
12,0000

1 (1)
-  (-)
-  (-)
6,2050
8,3950
17:30:19 FENGZ19
(FENGZ19)
7,0600
7,0300
7,1000
7,0300
7,0300(#)
-1,13
-1,13
(7,1100)
11
1696
46
325
5 (1)
1 (1)
1 (1)
7,0300
6,9181
6,8137
7,1000
7,1100
7,1200
1 (1)
4 (1)
10 (1)
6,0435
8,1765