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 ACP BNPPBNK20622 BPHFIZBI2 CDR1221 DS1029 ERG F6MWG20 FENAM20 FLTBM20 FPLYM20 GHE0322 GPW0122 ING INTLBND00059 INTLDNP24778 INTLHSC14472 INTLNOK02493 INTLPKO15446 INTLUSJ16220 INTSCDR24745 INTSKGH17988 INTSPZU20131 IPOBENE3K KRI LMESFIZ MCM0820 NTT OW20C202100 OW20K192175 OW20M202100 OW20W191775 OW20X192400 PEM PIA0922 PRF0521 RCBSXPP0420 RCFL2COFF1 RCFL2RDX2 RCFL3DB11 RCFL3OIL4 RCFL4EETX RCFL5MSBAS RCFS1OIL RCFS2OIL RCFS3DPW1 RCFS3SBO RCFS4SUGA1 RCFS8PALL1 RCGSXLV1220 RCRKGH0321 RCTLDB12 RCTLSBO2 RCTSGASO3 RCTSWHT009 SCH1128 SHG U2K WOJ
ostatnie notowanie: 12.11.2019
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
06:00:27 F6MWG20
(F6MWG20)





(98,2200)
-
0

-  (-)
-  (-)
-  (-)




-  (-)
-  (-)
-  (-)
97,6400
98,8000
06:00:27 F6MWH20
(F6MWH20)





(98,2400)
-
0

-  (-)
-  (-)
-  (-)




-  (-)
-  (-)
-  (-)
97,6600
98,8200
06:00:27 F6MWH21
(F6MWH21)





(98,3600)
-
0

-  (-)
-  (-)
-  (-)




-  (-)
-  (-)
-  (-)
97,7700
98,9500
06:00:27 F6MWJ20
(F6MWJ20)





(98,2400)
-
0

-  (-)
-  (-)
-  (-)




-  (-)
-  (-)
-  (-)
97,6600
98,8200
06:00:27 F6MWM20
(F6MWM20)





(98,2700)
-
0

-  (-)
-  (-)
-  (-)




-  (-)
-  (-)
-  (-)
97,6900
98,8500
06:00:27 F6MWU20
(F6MWU20)





(98,3000)
-
0

-  (-)
-  (-)
-  (-)




-  (-)
-  (-)
-  (-)
97,7200
98,8800
06:00:27 F6MWX19
(F6MWX19)





(98,2100)
-
0

-  (-)
-  (-)
-  (-)




-  (-)
-  (-)
-  (-)
97,6300
98,7900
06:00:27 F6MWZ19
(F6MWZ19)





(98,2100)
-
0

-  (-)
-  (-)
-  (-)




-  (-)
-  (-)
-  (-)
97,6300
98,7900
06:00:27 F6MWZ20
(F6MWZ20)





(98,3300)
-
0

-  (-)
-  (-)
-  (-)




-  (-)
-  (-)
-  (-)
97,7500
98,9100
08:45:00 FACPH20
(FACPH20)





(53,7502)
-
0

10 (1)
5 (1)
5 (1)
54,5514
54,0500
54,0454
55,6424
55,9400
56,2072
10 (1)
5 (1)
5 (1)
45,6877
61,8127
08:45:00 FACPM20
(FACPM20)





(51,2217)
-
26

5 (1)
5 (1)
10 (1)
52,1500
51,6767
51,2992
53,3460
53,7179
53,9800
10 (1)
5 (1)
5 (1)
43,5385
58,9049
09:26:26 FACPZ19
(FACPZ19)
54,4000
54,4000
54,4000
54,4000
1,78

(53,4500)
1
45
1
54
4 (2)
10 (1)
2 (1)
54,7500
54,5910
54,5500
55,0000
55,0200
55,1369
3 (1)
2 (1)
10 (1)
45,4325
61,4675
09:29:45 FALRH20
(FALRH20)
28,6000
28,5000
28,6000
28,5000
-2,19

(29,1377)
2
286
2
57
2 (1)
5 (1)
11 (1)
28,6900
28,5093
28,2141
29,0605
29,3645
33,0000
11 (1)
5 (1)
1 (1)
24,7671
33,5083
08:56:43 FALRM20
(FALRM20)
28,6801
28,6801
28,6801
28,6801
-0,93

(28,9500)
1
16
1
29
11 (1)
5 (1)
5 (1)
28,3374
28,2379
27,6343
29,1875
29,3532
33,0000
11 (1)
5 (1)
1 (1)
24,6075
33,2925
09:50:05 FALRZ19
(FALRZ19)
28,8600
27,8308
28,9000
28,5136
28,8600(#)
-1,17
0,03
(28,8500)
107
2297
185
5 257
2 (1)
3 (1)
5 (1)
28,5300
28,5200
28,4941
28,6600
28,7500
28,7566
1 (1)
2 (1)
5 (1)
24,5225
33,1775
09:31:54 FMF
(FAMUR)
3,7100
3,6200
3,7100
3,6650
3,7100(#)
-0,14
1,09
(3,6700)
22
-
9 911
36 375
2 305 (1)
3 107 (1)
785 (1)
3,6750
3,6700
3,6650
3,6950
3,7000
3,7050
1 516 (2)
2 501 (1)
1 965 (3)
3,3050
4,0350
09:00:00 FSG
(FASING)
14,9500
14,9500
14,9500
14,9500
14,9500(#)
3,10
3,10
(14,5000)
1
-
10
150
25 (1)
1 025 (2)
320 (2)
14,5000
14,3000
14,2000
14,9500
15,0000
15,2000
793 (2)
500 (1)
320 (2)
13,0500
15,9500
08:30:14 FFI
(FASTFIN)



0,0550(#)

-38,89
(0,0900)
-
-

1 (1)
11 322 (1)
403 500 (3)
-1,0000
0,0550
0,0300
-1,0000
0,0900
0,1000
8 232 (6)
11 (1)
160 000 (1)
0,0630
0,1170
08:45:00 FATTH20
(FATTH20)





(36,0549)
-
0

10 (1)
5 (1)
5 (1)
35,8978
35,8000
35,6466
37,0724
37,1200
37,3301
5 (1)
5 (1)
10 (1)
30,6467
41,4631
08:45:00 FATTM20
(FATTM20)





(36,2157)
-
0

10 (1)
5 (1)
5 (1)
36,0546
35,8000
35,6765
37,0500
37,0678
37,4931
5 (1)
5 (1)
10 (1)
30,7834
41,6480
09:08:44 FATTZ19
(FATTZ19)
36,3000
36,3000
36,6800
36,6800
2,54

(35,7700)
3
197
4
146
3 (1)
1 (1)
3 (2)
36,1600
36,1400
36,1000
36,6600
36,6700
36,6800
5 (2)
2 (1)
1 (1)
30,4045
41,1355
08:45:00 FBASH20
(FBASH20)





(9 051,0000)
-
5

11 (1)
5 (1)
1 (1)
9 130,0000
9 127,0000
4 073,0000
9 182,0000
9 200,0000
19 912,0000
5 (1)
11 (1)
1 (1)
8 146,0000
9 956,0000
08:45:00 FBASM20
(FBASM20)





(9 082,0000)
-
1

11 (1)
5 (1)
1 (1)
9 165,0000
9 157,0000
4 087,0000
9 223,0000
9 245,0000
19 980,0000
5 (1)
11 (1)
1 (1)
8 174,0000
9 990,0000
09:24:36 FBASZ19
(FBASZ19)
9 110,0000
9 093,0000
9 110,0000
9 093,0000
9 110,0000(#)
0,79
0,98
(9 022,0000)
2
10
2
18 203
1 (1)
5 (1)
11 (1)
9 103,0000
9 098,0000
9 096,0000
9 137,0000
9 142,0000
9 156,0000
1 (1)
5 (1)
11 (1)
8 120,0000
9 924,0000
08:45:00 FCCCH20
(FCCCH20)





(113,0000)
-
15

5 (1)
11 (1)
5 (1)
111,7000
111,6375
110,8966
114,9866
115,2770
115,6100
11 (1)
5 (1)
5 (1)
96,0500
129,9500
08:45:00 FCCCM20
(FCCCM20)





(113,1070)
-
1

11 (1)
5 (1)
5 (1)
112,1250
111,7000
110,4334
114,7955
115,4890
115,6100
5 (1)
11 (1)
5 (1)
96,1410
130,0730
09:48:46 FCCCZ19
(FCCCZ19)
114,4000
112,0000
114,4000
113,0000
114,4000(#)
0,49
1,73
(112,4500)
14
935
15
1 694
1 (1)
5 (1)
1 (1)
112,8100
112,7500
112,6000
113,1000
113,2900
113,4000
1 (1)
1 (1)
1 (1)
95,5825
129,3175
09:40:36 FCDRH20
(FCDRH20)
261,9800
261,9800
261,9800
261,9800
-0,12

(262,3000)
1
55
1
262
1 (1)
1 (1)
5 (1)
260,9500
260,0100
260,0000
263,6900
263,7000
266,0000
1 (1)
1 (1)
1 (1)
222,9550
301,6450
08:45:00 FCDRM20
(FCDRM20)





(262,2220)
-
15

11 (1)
5 (1)
5 (1)
260,5350
259,2000
257,4619
267,6316
268,2700
268,3510
5 (1)
5 (1)
11 (1)
222,8887
301,5553
09:41:46 FCDRZ19
(FCDRZ19)
260,6000
260,6000
262,8000
261,7500
260,6000(#)
-0,10
-0,53
(261,9999)
64
783
88
22 992
5 (1)
1 (1)
1 (1)
261,8500
261,8000
261,7100
262,2500
262,3400
262,6000
4 (1)
1 (1)
1 (1)
222,7000
301,2998
08:45:00 FCHFF20
(FCHFF20)





(3,8960)
-
301

350 (1)
300 (1)
-  (-)
3,9181
3,9171
3,9198
3,9222
3,9291
1 (1)
350 (1)
300 (1)
3,6623
4,1297
08:45:00 FCHFH20
(FCHFH20)





(3,9150)
-
406

350 (1)
300 (1)
1 (1)
3,9341
3,9311
3,0000
3,9396
3,9491
5,0000
350 (1)
300 (1)
1 (1)
3,6801
4,1499
08:45:00 FCHFM20
(FCHFM20)





(3,9357)
-
805

350 (1)
300 (1)
1 (1)
3,9585
3,9531
3,9220
3,9654
3,9771
350 (1)
300 (1)
-  (-)
3,6996
4,1718
09:24:37 FCHFU20
(FCHFU20)
3,9702
3,9702
3,9800
3,9800
3,9702(#)
0,44
0,19
(3,9626)
4
42
4
16
350 (1)
298 (1)
1 (1)
3,9829
3,9771
3,9425
3,9890
3,9900
3,9911
1 (1)
1 (1)
350 (1)
3,7249
4,2003
09:29:56 FCHFX19
(FCHFX19)
3,8998
3,8998
3,8998
3,8998
0,56

(3,8782)
1
398
1
4
350 (1)
300 (1)
-  (-)
3,9003
3,9001
3,9033
3,9101
350 (1)
300 (1)
-  (-)
3,6456
4,1108
09:31:25 FCHFZ19
(FCHFZ19)
3,9041
3,8991
3,9085
3,9085
3,9041(#)
0,44
0,33
(3,8912)
5
2051
5
20
350 (1)
300 (1)
1 (1)
3,9095
3,9061
3,8601
3,9099
3,9130
3,9171
2 (2)
350 (1)
300 (1)
3,6578
4,1246
08:45:00 FCIEH20
(FCIEH20)





(34,7000)
-
6

5 (1)
10 (1)
5 (1)
35,1358
34,9609
34,9000
35,5000
36,1200
36,3558
1 (1)
5 (1)
10 (1)
29,4950
39,9050
08:45:00 FCIEM20
(FCIEM20)





(34,7000)
-
2

5 (1)
10 (1)
5 (1)
35,2241
35,1136
35,1000
36,3300
36,5146
36,5978
5 (1)
10 (1)
5 (1)
29,4950
39,9050
09:28:45 FCIEZ19
(FCIEZ19)
35,2000
35,2000
36,0400
35,7900
3,02

(34,7400)
4
75
4
143
1 (1)
1 (1)
3 (1)
35,3100
35,3000
35,1000
35,5400
35,6000
35,7400
1 (1)
1 (1)
1 (1)
29,5290
39,9510
09:14:35 FCIGH20
(FCIGH20)
0,9019
0,9019
0,9019
0,9019
-1,43

(0,9150)
1
3
3
3
10 (1)
5 (1)
1 (1)
0,9017
0,8924
0,3889
0,9417
0,9637
2,1044
10 (1)
5 (1)
1 (1)
0,7778
1,0522
08:45:00 FCIGM20
(FCIGM20)





(0,9949)
-
6

10 (1)
5 (1)
1 (1)
0,9057
0,8813
0,4228
0,9457
0,9518
2,2882
10 (1)
5 (1)
1 (1)
0,8457
1,1441
08:45:00 FCIGZ19
(FCIGZ19)





(0,9362)
-
142

10 (1)
2 (1)
10 (1)
0,9013
0,8999
0,8977
0,9292
0,9324
0,9377
2 (1)
10 (1)
10 (1)
0,7958
1,0766
08:45:00 FCPSH20
(FCPSH20)





(28,8882)
-
0

11 (1)
10 (1)
5 (1)
28,3826
28,3600
28,1047
29,2148
29,2341
29,3500
5 (1)
11 (1)
10 (1)
24,5550
33,2214
08:45:00 FCPSM20
(FCPSM20)





(29,0170)
-
0

11 (1)
10 (1)
5 (1)
28,5066
28,2600
28,2054
29,2500
29,3195
29,3618
10 (1)
5 (1)
11 (1)
24,6645
33,3695
09:22:35 FCPSZ19
(FCPSZ19)
28,7701
28,7500
28,7701
28,7500
0,88

(28,5000)
5
78
11
316
3 (1)
2 (1)
10 (1)
28,5300
28,3800
28,3600
28,7500
28,8200
28,9000
6 (2)
2 (1)
3 (1)
24,2250
32,7750
09:06:44 FDNPH20
(FDNPH20)
139,8000
134,5000
139,8000
137,6800
-2,91

(141,8000)
6
271
6
822
5 (1)
11 (1)
5 (1)
138,0000
136,6570
136,3769
140,5000
140,8000
141,0000
1 (1)
11 (1)
1 (1)
120,5300
163,0700
09:04:05 FDNPM20
(FDNPM20)
140,0000
136,0000
140,0000
136,0000
-3,89

(141,5000)
6
202
6
826
11 (1)
5 (1)
5 (1)
138,3150
138,0000
136,0795
141,4546
142,4760
142,8300
5 (1)
11 (1)
5 (1)
120,2750
162,7250
09:49:56 FDNPZ19
(FDNPZ19)
142,5010
134,0000
142,5010
139,2000
142,5010(#)
-2,01
0,32
(142,0500)
213
683
248
33 962
1 (1)
1 (1)
3 (2)
139,0501
139,0500
138,9000
139,5320
139,6000
139,7000
2 (2)
2 (1)
10 (1)
120,7425
163,3575
09:00:00 FEE
(FEERUM)
12,5000
12,5000
12,5000
12,5000
12,5000(#)
0,00
0,00
(12,5000)
1
-
1
13
350 (1)
634 (1)
100 (1)
11,9000
11,8500
11,0000
12,4000
12,5000
12,6000
606 (1)
247 (1)
207 (1)
11,2500
13,7500
08:45:00 FENAH20
(FENAH20)





(9,3600)
-
4

10 (1)
5 (1)
10 (1)
9,4240
9,4083
9,3600
9,6123
9,6435
9,6900
10 (1)
5 (1)
10 (1)
7,9560
10,7640