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 BNPPBSK0920 BPHFIZMLI CLE ECH EHG FATTH20 FFINH20 FMILM20 FTPEM20 GNB0220 HBS0421 INTLADS11635 INTLDAX00281 INTLEUR22996 INTLNDX23135 INTLPKN15966 INTLUSD21279 INTSCDR24794 INTSLTS23697 INTSSLV02345 IPOBENE3K KZS LTS MTL ODL OW20I202200 OW20K191750 OW20O202600 OW20V192350 OW20X192350 PEO0631 PK10622 PRI0521 RCCORAOPEN RCFL2ENIMI RCFL2SUGA3 RCFL3EON RCFL3RDX2 RCFL4OIL RCFL6GASO RCFS2DBK RCFS2WHT RCFS3LIGH RCFS4ENIMI RCFS5SBO RCGETNA0622 RCLOILAOPEN RCSWRAOPEN RCTLMRC3 RCTSCBK1 RCTSSBO1 RON0220 STA1219 UCEXRDXEUR1222 WLT
ostatnie notowanie: 17.10.2019
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
08:45:00 FATTH20
(FATTH20)





(32,4477)
-
0

10 (1)
5 (1)
5 (1)
32,2994
32,2800
31,9448
33,2225
33,4700
33,5881
5 (1)
5 (1)
10 (1)
27,5806
37,3148
08:45:00 FATTM20
(FATTM20)





(32,5922)
-
0

10 (1)
5 (1)
5 (1)
32,4393
32,2800
31,7169
32,9538
33,4100
33,7336
5 (1)
5 (1)
10 (1)
27,7034
37,4810
09:18:20 FATTZ19
(FATTZ19)
32,5999
32,5000
32,6000
32,5000
32,5999(#)
-0,18
0,12
(32,5599)
3
297
3
98
3 (2)
1 (1)
1 (1)
32,6298
32,5796
32,5000
33,0567
33,0867
33,2127
2 (1)
2 (1)
10 (1)
27,6760
37,4438
08:45:00 FBASH20
(FBASH20)





(7 508,0000)
-
5

11 (1)
-  (-)
-  (-)
7 918,0000

7 988,0000

11 (1)
-  (-)
-  (-)
6 758,0000
8 258,0000
08:45:00 FBASM20
(FBASM20)





(7 892,0000)
-
1

11 (1)
-  (-)
-  (-)
7 947,0000

8 027,0000

11 (1)
-  (-)
-  (-)
7 103,0000
8 681,0000
08:45:00 FBASZ19
(FBASZ19)





(7 945,0000)
-
16

5 (1)
11 (1)
-  (-)
7 896,0000
7 889,0000
7 936,0000
7 949,0000
8 595,0000
5 (1)
11 (1)
1 (1)
7 151,0000
8 739,0000
08:45:00 FCCCH20
(FCCCH20)





(132,5000)
-
5

5 (1)
11 (1)
5 (1)
132,0000
131,7227
131,4677
135,6744
136,6200
136,6606
11 (1)
5 (1)
5 (1)
112,6250
152,3750
08:45:00 FCCCM20
(FCCCM20)





(134,6200)
-
0

11 (1)
5 (1)
5 (1)
132,2934
132,0000
130,0074
135,1426
136,2622
136,6200
5 (1)
11 (1)
5 (1)
114,4270
154,8130
09:28:42 FCCCZ19
(FCCCZ19)
134,2000
133,0099
134,2000
133,2331
134,2000(#)
-0,72
0,00
(134,2000)
32
609
40
5 338
5 (2)
1 (1)
1 (1)
133,0100
132,8001
132,8000
133,2300
133,3900
133,7999
3 (1)
1 (1)
1 (1)
114,0700
154,3300
09:22:20 FCDRH20
(FCDRH20)
240,0000
237,0000
240,0000
237,0000
-2,47

(243,0000)
4
32
4
953
1 (1)
1 (1)
1 (1)
235,6600
235,2000
235,0500
237,8500
237,9000
241,0500
1 (1)
5 (1)
5 (1)
206,5500
279,4500
08:45:00 FCDRM20
(FCDRM20)





(246,2786)
-
9

11 (1)
5 (1)
5 (1)
234,9940
232,9000
232,8505
241,0500
242,0440
242,0480
5 (1)
11 (1)
5 (1)
209,3369
283,2203
09:28:30 FCDRZ19
(FCDRZ19)
242,9400
236,3000
243,1000
236,5500
-1,89

(241,1000)
54
652
59
14 071
1 (1)
2 (1)
1 (1)
236,5500
236,5000
236,2600
236,9999
237,0000
238,3000
1 (1)
1 (1)
1 (1)
204,9350
277,2650
08:45:00 FCHFH20
(FCHFH20)





(3,9354)
-
456

300 (1)
-  (-)
-  (-)
3,9351

3,9531

300 (1)
-  (-)
-  (-)
3,6993
4,1715
08:45:00 FCHFM20
(FCHFM20)





(3,9607)
-
1232

300 (1)
1 (1)
1 (1)
3,9576
3,9400
3,8777
3,9816

300 (1)
-  (-)
-  (-)
3,7231
4,1983
08:45:00 FCHFU20
(FCHFU20)





(3,9856)
-
20

300 (1)
-  (-)
-  (-)
3,9821

3,9955
3,9975
3,9999
1 (1)
1 (1)
1 (1)
3,7465
4,2247
08:45:00 FCHFV19
(FCHFV19)





(3,8930)
-
198

300 (1)
-  (-)
-  (-)
3,8976

3,9076
4,0598
300 (1)
1 (1)
-  (-)
3,6595
4,1265
08:45:00 FCHFX19
(FCHFX19)





(3,9002)
-
50

300 (1)
-  (-)
-  (-)
3,9036

3,9146
4,0598
300 (1)
1 (1)
-  (-)
3,6662
4,1342
08:45:01 FCHFZ19
(FCHFZ19)
3,9222
3,9222
3,9222
3,9222
3,9222(#)
0,27
0,27
(3,9116)
1
1526
10
39
10 (1)
300 (1)
1 (1)
3,9200
3,9121
3,9050
3,9241
3,9250
3,9290
300 (1)
1 (1)
1 (1)
3,6770
4,1462
08:45:00 FCIEH20
(FCIEH20)





(32,1000)
-
6

10 (1)
5 (1)
5 (1)
32,6351
32,4248
32,2500
33,3800
33,7055
33,9372
5 (1)
5 (1)
10 (1)
27,2850
36,9150
08:45:00 FCIEM20
(FCIEM20)





(32,8959)
-
0

10 (1)
5 (1)
5 (1)
32,7766
32,5130
32,2500
33,3800
33,7810
34,0842
5 (1)
5 (1)
10 (1)
27,9616
37,8302
09:15:20 FCIEZ19
(FCIEZ19)
33,0000
33,0000
33,0000
33,0000
0,61

(32,8000)
1
73
1
33
1 (1)
10 (1)
1 (1)
32,4944
32,4943
32,4600
33,2900
33,3800
33,3900
1 (1)
10 (1)
1 (1)
27,8800
37,7200
08:45:00 FCIGH20
(FCIGH20)





(1,1266)
-
0

5 (1)
10 (1)
1 (1)
1,0781
1,0732
0,4788
1,1532
1,1643
2,5910
10 (1)
5 (1)
1 (1)
0,9577
1,2955
08:45:00 FCIGM20
(FCIGM20)





(0,9949)
-
6

5 (1)
10 (1)
1 (1)
1,0832
1,0763
0,4228
1,1563
1,1698
2,2882
10 (1)
5 (1)
1 (1)
0,8457
1,1441
08:45:00 FCIGZ19
(FCIGZ19)





(1,1900)
-
7

2 (1)
10 (1)
10 (1)
1,0949
1,0788
1,0784
1,1162
1,1280
1,1431
10 (1)
2 (1)
10 (1)
1,0115
1,3685
08:45:00 FCPSH20
(FCPSH20)





(27,6511)
-
0

11 (1)
5 (1)
10 (1)
27,1483
27,0365
27,0000
27,9500
27,9627
28,1044
10 (1)
11 (1)
5 (1)
23,5035
31,7987
08:45:00 FCPSM20
(FCPSM20)





(27,7742)
-
0

11 (1)
5 (1)
10 (1)
27,2659
27,1139
26,9000
27,8400
28,0839
28,1848
10 (1)
11 (1)
5 (1)
23,6081
31,9403
08:45:00 FCPSZ19
(FCPSZ19)





(27,5000)
-
98

10 (1)
1 (1)
11 (1)
27,1447
27,1410
27,0312
27,5600
27,6600
27,7700
2 (1)
1 (1)
10 (1)
23,3750
31,6250
08:45:00 FDNPH20
(FDNPH20)





(143,5700)
-
267

2 (2)
11 (1)
1 (1)
143,1000
142,7915
142,5000
146,3500
146,9700
147,1183
1 (1)
5 (1)
11 (1)
122,0345
165,1055
08:45:00 FDNPM20
(FDNPM20)





(143,8888)
-
115

11 (1)
5 (1)
5 (1)
144,4660
142,0000
141,9241
146,9700
147,5301
148,8116
5 (1)
5 (1)
11 (1)
122,3055
165,4721
09:27:29 FDNPZ19
(FDNPZ19)
143,6000
143,6000
144,1001
144,1001
143,6101(#)
0,34
0,00
(143,6101)
3
721
3
432
1 (1)
1 (1)
3 (1)
144,1001
144,1000
143,1000
144,5999
144,9900
145,0000
1 (1)
1 (1)
1 (1)
122,0686
165,1516
09:09:27 FEE
(FEERUM)
12,0500
12,0000
13,2500
13,2500
13,2500(#)
1,92
1,92
(13,0000)
9
-
929
11 191
597 (1)
227 (1)
200 (1)
12,6000
12,0000
11,8000
13,1500
13,2000
13,2500
91 (1)
570 (1)
75 (1)
11,7000
14,3000
08:45:00 FENAH20
(FENAH20)





(8,7000)
-
4

10 (1)
10 (1)
5 (1)
8,7733
8,6800
8,6754
8,9484
8,9800
9,0180
10 (1)
10 (1)
5 (1)
7,3950
10,0050
08:45:00 FENAM20
(FENAM20)





(8,7200)
-
2

10 (1)
10 (1)
5 (1)
8,7073
8,7000
8,6766
9,0000
9,0193
9,0547
10 (1)
5 (1)
10 (1)
7,4120
10,0280
08:45:00 FENAZ19
(FENAZ19)





(8,8400)
-
692

10 (1)
10 (1)
1 (1)
8,7680
8,6800
8,6400
8,8400
8,8500
8,8556
1 (1)
1 (1)
10 (1)
7,5140
10,1660
08:45:00 FENGH20
(FENGH20)





(6,5500)
-
196

10 (1)
5 (1)
10 (1)
6,4616
6,3869
6,3700
6,5900
6,5905
6,6391
10 (1)
10 (1)
5 (1)
5,5675
7,5325
09:00:00 FGT
(FENGHUA)





(17,5000)
-
-

-  (-)
-  (-)
-  (-)


-1,0000
17,0000
17,5000
803 (3)
87 (1)
200 (1)
15,8000
19,2000
09:15:30 FENGM20
(FENGM20)
6,6000
6,6000
6,6000
6,6000
0,15

(6,5900)
1
69
10
66
10 (1)
10 (1)
5 (1)
6,4400
6,4200
6,4137
6,6400
6,6670
6,6673
10 (1)
5 (1)
10 (1)
5,6015
7,5785
09:05:29 FENGZ19
(FENGZ19)
6,3601
6,3600
6,4844
6,4719
6,3601(#)
-0,13
-1,85
(6,4800)
24
2305
116
744
10 (1)
10 (1)
12 (1)
6,4577
6,4500
6,4000
6,5090
6,5200
6,5222
10 (1)
4 (1)
10 (1)
5,5080
7,4520
09:00:00 FRO
(FERRO)
13,6500
13,6500
13,6500
13,6500
13,6500(#)
-0,36
-0,37
(13,7000)
1
-
100
1 365
1 100 (3)
590 (3)
150 (1)
13,4000
13,1000
13,0000
13,6500
13,7000
13,8500
150 (1)
403 (1)
1 404 (5)
12,3500
15,0500
09:00:00 FER
(FERRUM)
3,5900
3,5900
3,5900
3,5900
3,5900(#)
1,99
1,99
(3,5200)
2
-
150
539
1 (1)
2 578 (2)
1 997 (1)
3,4800
3,3400
3,3200
3,5000
3,5800
3,5900
2 144 (1)
569 (1)
380 (1)
3,1700
3,8700
08:45:00 FEUHH20
(FEUHH20)





(21,8871)
-
0

10 (1)
10 (1)
5 (1)
21,6587
21,4600
21,4309
22,0917
22,2100
22,2774
10 (1)
10 (1)
5 (1)
18,6041
25,1701
08:45:00 FEUHM20
(FEUHM20)





(21,0600)
-
11

10 (1)
5 (1)
10 (1)
20,9600
20,8941
20,8036
21,6335
21,6900
21,7194
10 (1)
10 (1)
5 (1)
17,9010
24,2190
09:03:09 FEUHZ19
(FEUHZ19)
21,8400
21,8400
21,8400
21,8400
-0,95

(22,0489)
1
116
1
22
1 (1)
3 (1)
10 (1)
21,6664
21,6623
21,6445
21,8844
21,9000
21,9172
3 (1)
1 (1)
10 (1)
18,7416
25,3562
08:45:00 FEURH20
(FEURH20)





(4,3258)
-
24331

1 (1)
3 (1)
300 (1)
4,3230
4,3227
4,3210
4,3390
4,4500
4,4700
300 (1)
1 (1)
1 (1)
4,0663
4,5853
08:45:00 FEURM20
(FEURM20)





(4,3523)
-
2423

2 (1)
302 (2)
1 (1)
4,3511
4,3410
4,3401
4,3627
4,3650
4,3677
1 (1)
300 (1)
3 (1)
4,0912
4,6134
08:45:00 FEURU20
(FEURU20)





(4,3766)
-
98

300 (1)
-  (-)
-  (-)
4,3660

4,3900

300 (1)
-  (-)
-  (-)
4,1141
4,6391
08:45:00 FEURV19
(FEURV19)





(4,2886)
-
105

300 (1)
-  (-)
-  (-)
4,2860

4,2960

300 (1)
-  (-)
-  (-)
4,0313
4,5459
08:45:00 FEURX19
(FEURX19)





(4,2955)
-
510

300 (1)
-  (-)
-  (-)
4,2915

4,3025

300 (1)
-  (-)
-  (-)
4,0378
4,5532
08:45:09 FEURZ19
(FEURZ19)
4,3020
4,3020
4,3020
4,3020
4,3020(#)
-0,07
-0,07
(4,3050)
3
7991
3
13
1 (1)
1 (1)
2 (2)
4,3021
4,3020
4,3010
4,3097
4,3115
4,3159
50 (1)
300 (1)
10 (1)
4,0467
4,5633
09:00:00 FFI0121
(FFI0121)





(27,9000)
-
-

-  (-)
-  (-)
-  (-)


60,0000
80,0000
18 (1)
2 (1)
-  (-)
12,9000
42,9000