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 BRZ1127 CMP EIB0225 EVE FCDRU19 FINGU19 FPGNH20 GBK0421 GNB0724 IDA INTLBCO12542 INTLDAX15016 INTLGLD11726 INTLNKX00794 INTLPKN23655 INTLUSD21170 INTSBND25130 INTSHSC20537 INTSPKN24695 INVCEEFIZ KRA0528 LVC MCF1121 NWG OW20F202400 OW20J191700 OW20L192500 OW20U192250 OW20W191900 PCR0421 PHP0422 PND0420 RCBMWIG401121 RCFL2CBK1 RCFL2PSM1 RCFL3DPW1 RCFL3PKN1 RCFL4MWIG40 RCFL6NAG RCFS2GASO RCFS3BZW RCFS3PGE RCFS4SBO RCGBSH10520 RCGTECBSK0322 RCRTXAOPEN RCTLLIGH1 RCTSCOFF004 RCTSSUGA12 SES TRIGONPP VID0621 WZ0525
ostatnie notowanie: 20.09.2019
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
09:54:48 FCDRU19
(FCDRU19)
245,9000
243,7990
250,0000
244,7900
-0,02

(244,8500)
35
714
38
9 327
1 (1)
1 (1)
1 (1)
244,4000
244,3000
244,0100
244,7960
244,8960
244,9960
1 (1)
1 (1)
1 (1)
208,1225
281,5775
09:48:37 FCDRZ19
(FCDRZ19)
245,0000
243,0000
245,0000
243,2000
-0,12

(243,5000)
10
239
10
2 435
1 (1)
1 (1)
2 (1)
243,0690
243,0000
242,6000
243,9000
244,0000
244,1000
1 (1)
3 (3)
1 (1)
206,9750
280,0250
08:45:00 FCHFH20
(FCHFH20)





(3,9993)
-
469

350 (1)
300 (1)
-  (-)
4,0081
4,0012
4,0146
4,0252
4,0256
350 (1)
300 (1)
1 (1)
3,7594
4,2392
08:45:00 FCHFM20
(FCHFM20)





(4,0270)
-
1230

350 (1)
300 (1)
1 (1)
4,0318
4,0272
3,9800
4,0380
4,0393
4,0512
1 (1)
350 (1)
300 (1)
3,7854
4,2686
09:38:45 FCHFU19
(FCHFU19)
3,9630
3,9615
3,9630
3,9615
0,25

(3,9515)
2
511
20
79
350 (1)
300 (1)
1 (1)
3,9615
3,9582
3,9400
3,9645
3,9664
3,9682
350 (1)
3 (1)
300 (1)
3,7145
4,1885
08:45:00 FCHFV19
(FCHFV19)





(3,9600)
-
176

350 (1)
300 (1)
-  (-)
3,9689
3,9657
3,9721
3,9767
3,9998
350 (1)
300 (1)
1 (1)
3,7224
4,1976
08:45:00 FCHFX19
(FCHFX19)





(3,9729)
-
1

350 (1)
300 (1)
1 (1)
3,9756
3,9732
3,9501
3,9794
3,9852
4,0498
350 (1)
300 (1)
1 (1)
3,7346
4,2112
09:34:56 FCHFZ19
(FCHFZ19)
3,9851
3,9851
3,9851
3,9851
0,24

(3,9755)
1
781
29
116
50 (1)
350 (1)
300 (1)
3,9850
3,9838
3,9782
3,9887
3,9949
3,9950
350 (1)
1 (1)
1 (1)
3,7370
4,2140
08:45:00 FCIEH20
(FCIEH20)





(35,4587)
-
6

5 (1)
5 (1)
1 (1)
35,4107
35,3500
1,0000
36,5900
36,7917
5 (1)
5 (1)
-  (-)
30,1399
40,7775
09:28:45 FCIEU19
(FCIEU19)
35,9400
35,9400
35,9400
35,9400
0,00

(35,9400)
2
100
2
72
2 (2)
1 (1)
10 (1)
35,8000
35,6000
35,3800
35,9400
36,3000
36,3568
2 (1)
3 (1)
10 (1)
30,5490
41,3310
08:45:00 FCIEZ19
(FCIEZ19)





(36,2300)
-
60

2 (1)
7 (2)
5 (1)
35,6000
35,5500
35,2470
36,5000
36,6392
36,7900
1 (1)
5 (1)
5 (1)
30,7955
41,6645
08:45:00 FCIGH20
(FCIGH20)





(1,0050)
-
0

5 (1)
1 (1)
-  (-)
0,9129
0,4271
0,9489
2,3114
5 (1)
1 (1)
-  (-)
0,8543
1,1557
08:45:00 FCIGU19
(FCIGU19)





(1,0100)
-
32

2 (1)
10 (1)
10 (1)
0,9660
0,9602
0,9513
0,9855
1,0000
1,0090
10 (1)
2 (1)
10 (1)
0,8585
1,1615
08:45:00 FCIGZ19
(FCIGZ19)





(1,1900)
-
7

5 (1)
1 (1)
-  (-)
0,9281
0,5057
0,9647
2,7370
5 (1)
1 (1)
-  (-)
1,0115
1,3685
08:45:00 FCPSH20
(FCPSH20)





(27,2437)
-
0

11 (1)
10 (1)
5 (1)
27,0189
26,7800
26,7547
27,5591
27,7200
27,8115
11 (1)
10 (1)
5 (1)
23,1572
31,3302
09:46:38 FCPSU19
(FCPSU19)
27,0046
27,0046
27,0046
27,0046
-0,72

(27,2000)
1
234
2
54
3 (1)
11 (1)
2 (1)
27,0100
26,7921
26,7400
27,1312
27,3000
27,3279
3 (1)
1 (1)
11 (1)
23,1200
31,2800
08:45:00 FCPSZ19
(FCPSZ19)





(27,0000)
-
50

2 (1)
11 (1)
5 (1)
26,9400
26,9006
26,7897
27,2300
27,2800
27,4386
2 (1)
2 (1)
11 (1)
22,9500
31,0500
09:24:34 FDNPH20
(FDNPH20)
155,1713
154,0000
155,1713
154,0000
0,22

(153,6600)
2
266
6
930
11 (1)
1 (1)
5 (1)
154,1143
154,0001
153,5000
156,0000
157,0000
157,5000
1 (1)
1 (1)
1 (1)
130,6110
176,7090
09:53:18 FDNPU19
(FDNPU19)
156,7280
156,1100
157,9980
156,1100
0,72

(155,0000)
35
709
44
6 905
1 (1)
1 (1)
10 (1)
156,3980
156,0000
155,5584
156,6999
156,9640
157,0000
1 (1)
1 (1)
1 (1)
131,7500
178,2500
09:53:18 FDNPZ19
(FDNPZ19)
154,0000
154,0000
155,7000
154,5100
0,81

(153,2700)
35
606
35
5 415
1 (1)
1 (1)
1 (1)
154,4981
154,4980
154,1031
154,9000
155,0000
155,3000
1 (1)
1 (1)
1 (1)
130,2795
176,2605
09:00:00 FEE
(FEERUM)
9,8200
9,8200
9,8200
9,8200
9,8200(#)
0,00
0,00
(9,8200)
1
-
1
10
700 (1)
784 (1)
1 000 (1)
9,6000
9,5800
8,5000
9,8200
9,8400
9,8800
8 (1)
20 (1)
194 (1)
8,8400
10,8000
08:45:00 FENAH20
(FENAH20)





(9,0300)
-
4

1 (1)
5 (1)
10 (1)
9,1220
9,1219
9,1000
9,3681
9,4200
9,4516
5 (1)
10 (1)
10 (1)
7,6755
10,3845
09:49:08 FENAU19
(FENAU19)
9,1200
9,1000
9,5850
9,1900
2,80

(8,9400)
50
341
319
2 984
4 (1)
4 (1)
5 (1)
9,1900
9,1850
9,1745
9,2100
9,2627
9,2650
12 (1)
10 (1)
20 (1)
7,5990
10,2810
09:31:00 FENAZ19
(FENAZ19)
9,2299
9,2299
9,5150
9,2840
3,39

(8,9800)
12
420
39
364
10 (1)
4 (1)
20 (1)
9,2200
9,2150
9,2100
9,2890
9,2900
9,3316
10 (1)
4 (1)
5 (1)
7,6330
10,3270
08:45:00 FENGH20
(FENGH20)





(7,0100)
-
100

2 (1)
5 (1)
10 (1)
6,8900
6,8861
6,8669
7,0900
7,1407
7,1581
10 (1)
10 (1)
5 (1)
5,9585
8,0615
09:00:00 FGT
(FENGHUA)





(17,5000)
-
-

-  (-)
-  (-)
-  (-)


-1,0000
17,0000
17,5000
803 (3)
87 (1)
200 (1)
15,8000
19,2000
09:51:48 FENGU19
(FENGU19)
6,9300
6,9100
6,9350
6,9350
0,29

(6,9150)
3
881
7
48
4 (1)
10 (1)
5 (1)
6,9039
6,9094
6,9054
6,9350
6,9498
6,9499
1 (1)
4 (1)
5 (1)
5,8778
7,9522
08:45:00 FENGZ19
(FENGZ19)





(7,0200)
-
856

3 (2)
2 (1)
6 (1)
6,9500
6,9485
6,9250
7,0350
7,0400
7,0900
10 (1)
4 (1)
10 (1)
5,9670
8,0730
09:00:00 FRO
(FERRO)
12,9500
12,9500
12,9500
12,9500
12,9500(#)
1,17
1,17
(12,8000)
1
-
5
65
1 123 (3)
118 (1)
800 (1)
12,8000
12,7500
12,7000
12,9500
13,0000
13,0500
505 (4)
358 (3)
230 (2)
11,5500
14,0500
09:10:04 FER
(FERRUM)
3,8900
3,8900
3,8900
3,8900
3,8900(#)
9,89
9,89
(3,5400)
1
-
1
4
100 (1)
333 (1)
400 (1)
3,5200
3,4800
3,4600
3,6100
3,8900
3,9900
2 080 (1)
848 (1)
750 (1)
3,1900
3,8900
08:45:00 FEUHH20
(FEUHH20)





(21,7949)
-
0

5 (1)
10 (1)
10 (1)
21,3552
21,3272
21,2600
22,0000
22,1780
22,1987
10 (1)
10 (1)
5 (1)
18,5257
25,0641
08:45:00 FEUHU19
(FEUHU19)



21,3000(#)

-1,53
(21,6301)
-
90

3 (1)
5 (1)
10 (1)
21,5400
21,4900
21,3599
21,6100
21,7892
21,8292
5 (1)
3 (1)
3 (1)
18,3856
24,8746
08:45:00 FEUHZ19
(FEUHZ19)





(21,6800)
-
14

1 (1)
1 (1)
5 (1)
21,5313
21,4513
21,2623
21,8000
22,0000
22,0810
1 (1)
10 (1)
10 (1)
18,4280
24,9320
08:45:00 FEURH20
(FEURH20)





(4,3827)
-
23298

1 000 (1)
300 (1)
1 (1)
4,3819
4,3750
4,3737
4,3884
4,3990
4,4480
1 000 (1)
300 (1)
1 (1)
4,1198
4,6456
08:45:00 FEURM20
(FEURM20)





(4,4066)
-
1627

1 000 (1)
300 (1)
32 (1)
4,4042
4,3990
4,3650
4,4097
4,4116
4,4125
1 (1)
1 000 (1)
1 (1)
4,1423
4,6709
09:40:17 FEURU19
(FEURU19)
4,3405
4,3405
4,3405
4,3405
4,3379(#)
-0,10
-0,16
(4,3450)
1
6162
5
22
300 (1)
1 000 (1)
201 (2)
4,3410
4,3394
4,3300
4,3424
4,3435
4,3500
1 000 (1)
300 (1)
20 (1)
4,0843
4,6057
08:45:00 FEURV19
(FEURV19)





(4,3111)
-
510

1 000 (1)
300 (1)
-  (-)
4,3463
4,3430
4,3494
4,3540
1 000 (1)
300 (1)
-  (-)
4,0525
4,5697
08:45:00 FEURX19
(FEURX19)





(4,3593)
-
13

1 000 (1)
300 (1)
-  (-)
4,3526
4,3495
4,3564
4,3615
4,4000
1 000 (1)
300 (1)
1 (1)
4,0978
4,6208
09:50:57 FEURZ19
(FEURZ19)
4,3600
4,3584
4,3647
4,3647
4,3600(#)
-0,02
-0,13
(4,3655)
5
8921
9
39
1 300 (2)
1 (1)
1 (1)
4,3602
4,3575
4,3550
4,3647
4,3651
4,3699
300 (1)
1 000 (1)
1 (1)
4,1036
4,6274
09:00:00 FFI0121
(FFI0121)





(27,9000)
-
-

50 (1)
-  (-)
-  (-)
5,0000

60,0000
80,0000
18 (1)
2 (1)
-  (-)
12,9000
42,9000
09:53:45 FGBPH20
(FGBPH20)



4,9511(#)

1,56
(4,8752)
-
72

300 (1)
-  (-)
-  (-)
4,9412

4,9510
4,9574
4,9652
3 (1)
250 (1)
300 (1)
4,5827
5,1677
08:45:00 FGBPM20
(FGBPM20)





(4,8916)
-
0

250 (1)
300 (1)
-  (-)
4,9570
4,9502
4,9669
4,9742
250 (1)
300 (1)
-  (-)
4,5982
5,1850
09:52:17 FGBPU19
(FGBPU19)
4,9312
4,9266
4,9372
4,9372
4,9329(#)
0,69
0,60
(4,9033)
12
437
533
2 628
300 (1)
250 (1)
5 (1)
4,9349
4,9340
4,9250
4,9370
4,9377
4,9389
1 (1)
3 (1)
300 (1)
4,6092
5,1974
08:45:00 FGBPV19
(FGBPV19)





(4,7500)
-
251

250 (1)
300 (1)
-  (-)
4,9372
4,9342
4,9422
4,9452
250 (1)
300 (1)
-  (-)
4,4650
5,0350
08:45:00 FGBPX19
(FGBPX19)





(4,8079)
-
1

250 (1)
300 (1)
-  (-)
4,9395
4,9367
4,9452
4,9487
250 (1)
300 (1)
-  (-)
4,5195
5,0963
09:55:18 FGBPZ19
(FGBPZ19)
4,9384
4,9375
4,9531
4,9519
4,9384(#)
0,65
0,38
(4,9198)
23
1437
40
198
250 (1)
300 (1)
1 (1)
4,9514
4,9417
4,9280
4,9532
4,9557
4,9582
1 (1)
300 (1)
250 (1)
4,6247
5,2149
08:45:00 FGPWH20
(FGPWH20)





(40,7500)
-
5

10 (1)
1 (1)
1 (1)
40,8000
40,2000
39,1753
42,0000
42,2300
42,2897
1 (1)
10 (1)
1 (1)
34,6375
46,8625
08:45:00 FGPWU19
(FGPWU19)





(41,3000)
-
14

1 (1)
11 (2)
1 (1)
41,4560
40,8000
40,7000
41,6500
42,2300
42,2800
1 (1)
10 (1)
10 (1)
35,1050
47,4950
08:45:00 FGPWZ19
(FGPWZ19)





(41,5500)
-
5

10 (1)
1 (1)
1 (1)
40,8000
40,7600
40,5000
41,7500
42,2300
42,5000
1 (1)
10 (1)
1 (1)
35,3175
47,7825
08:45:00 FINGH20
(FINGH20)





(197,5670)
-
0

10 (1)
5 (1)
1 (1)
193,1005
190,5557
83,9660
198,0826
200,8050
454,4040
5 (1)
10 (1)
1 (1)
167,9320
227,2020