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 FBASH20 FGBPH20 FMTBM20 FUSDM20 GNB0321 HMI INTLADS13532 INTLDAX12864 INTLGBU25106 INTLNKX00794 INTLPKN23655 INTLUSD24554 INTSDAX18952 INTSNAG07096 INTSSLV25015 IQP KRI1020 MAB MRC OLK1123 OW20I202600 OW20K191950 OW20R201800 OW20V192450 OW20X192550 PEOH210 PKN0921 PRM RCDGRAOPEN RCFL2GASO RCFL2VNA RCFL3GAMES RCFL3SAP1 RCFL4PGN RCFL6PALL RCFS2EAD RCFS3ACP RCFS3LXS RCFS4FW203 RCFS5SUGA1 RCGETNA1222 RCNDXAOPEN RCTLBPL RCTLOIL008 RCTSCOCO09 RCTSSILV13 RON SHG UCEXSX6P0823 WTN
ostatnie notowanie: 18.10.2019
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
17:30:11 FBASH20
(FBASH20)





(7 508,0000)
-
5

-  (-)
-  (-)
-  (-)




-  (-)
-  (-)
-  (-)
6 758,0000
8 258,0000
17:30:11 FBASM20
(FBASM20)





(7 892,0000)
-
1

-  (-)
-  (-)
-  (-)




-  (-)
-  (-)
-  (-)
7 103,0000
8 681,0000
17:30:11 FBASZ19
(FBASZ19)
7 832,0000
7 797,0000
7 832,0000
7 797,0000
7 832,0000(#)
-1,69
-1,25
(7 931,0000)
2
14
2
15 629
-  (-)
-  (-)
-  (-)


8 595,0000

1 (1)
-  (-)
-  (-)
7 138,0000
8 724,0000
17:30:11 FCCCH20
(FCCCH20)





(132,5000)
-
5

1 (1)
-  (-)
-  (-)
1,0000



-  (-)
-  (-)
-  (-)
112,6250
152,3750
17:30:11 FCCCM20
(FCCCM20)



130,5586(#)

-2,28
(133,6014)
-
0

1 (1)
1 (1)
-  (-)
121,0000
1,0000


-  (-)
-  (-)
-  (-)
113,5612
153,6416
17:30:11 FCCCZ19
(FCCCZ19)
131,7100
129,3500
131,7100
129,3500
128,3000(#)
-2,01
-2,80
(132,0000)
47
589
51
6 651
1 (1)
1 (1)
1 (1)
129,1000
128,5721
128,0000
129,5000
129,5900
129,8000
1 (1)
1 (1)
1 (1)
112,2000
151,8000
17:30:11 FCDRH20
(FCDRH20)
232,2000
232,2000
235,0000
235,0000
-0,84

(237,0000)
5
34
5
1 165
1 (1)
1 (1)
1 (1)
234,0000
216,0000
1,0000
255,3000

1 (1)
-  (-)
-  (-)
201,4500
272,5500
17:30:11 FCDRM20
(FCDRM20)





(240,5300)
-
9

1 (1)
-  (-)
-  (-)
1,0000



-  (-)
-  (-)
-  (-)
204,4505
276,6095
17:30:11 FCDRZ19
(FCDRZ19)
235,0000
233,0100
237,9600
235,5000
234,7000(#)
-0,02
-0,36
(235,5500)
177
694
192
45 191
1 (1)
2 (2)
1 (1)
235,0000
234,7000
234,2000
235,4900
235,5000
235,7500
1 (1)
11 (5)
1 (1)
200,2175
270,8825
17:30:11 FCHFH20
(FCHFH20)
3,9341
3,9341
3,9341
3,9341
-0,08

(3,9371)
1
456
1
4
50 (1)
-  (-)
-  (-)
3,9290

4,1790

2 (1)
-  (-)
-  (-)
3,7009
4,1733
17:30:11 FCHFM20
(FCHFM20)
3,9690
3,9580
3,9690
3,9580
-0,10

(3,9619)
3
1084
150
595
1 (1)
1 (1)
1 (1)
3,9400
3,8777
3,8001
4,2290
4,2690
2 (1)
2 (1)
-  (-)
3,7242
4,1996
17:30:11 FCHFU20
(FCHFU20)
3,9825
3,9820
3,9825
3,9820
-0,20

(3,9899)
2
36
2
8
1 (1)
-  (-)
-  (-)
3,0000

3,9890
3,9900
3,9935
1 (1)
1 (1)
1 (1)
3,7506
4,2292
17:30:11 FCHFV19
(FCHFV19)
3,8898
3,8898
3,8898
3,8898
-0,15

(3,8957)
1
165
33
128
-  (-)
-  (-)
-  (-)




-  (-)
-  (-)
-  (-)
3,6620
4,1294
17:30:11 FCHFX19
(FCHFX19)





(3,9028)
-
50

3 (1)
-  (-)
-  (-)
3,8935

4,0598

1 (1)
-  (-)
-  (-)
3,6687
4,1369
17:30:11 FCHFZ19
(FCHFZ19)
3,9172
3,9059
3,9172
3,9130
3,9130(#)
-0,11
-0,11
(3,9172)
13
1793
202
790
1 (1)
1 (1)
1 (1)
3,9010
3,9001
3,8901
3,9199
3,9236
3,9456
1 (1)
2 (1)
25 (1)
3,6822
4,1522
17:30:11 FCIEH20
(FCIEH20)





(32,1000)
-
6

1 (1)
-  (-)
-  (-)
1,0000



-  (-)
-  (-)
-  (-)
27,2850
36,9150
17:30:11 FCIEM20
(FCIEM20)



32,9939(#)

0,00
(32,9955)
-
0

1 (1)
-  (-)
-  (-)
1,0000



-  (-)
-  (-)
-  (-)
28,0462
37,9448
17:30:11 FCIEZ19
(FCIEZ19)
32,9800
32,3000
33,0000
32,3000
-2,45

(33,1100)
16
77
16
522
3 (1)
1 (1)
1 (1)
32,3000
32,2300
31,0000
32,8500
32,8999
33,1500
1 (1)
1 (1)
1 (1)
28,1435
38,0765
17:30:11 FCIGH20
(FCIGH20)



1,1849(#)

4,62
(1,1326)
-
0

1 (1)
-  (-)
-  (-)
0,4814

2,6048

1 (1)
-  (-)
-  (-)
0,9628
1,3024
17:30:11 FCIGM20
(FCIGM20)





(0,9949)
-
6

1 (1)
-  (-)
-  (-)
0,4228

2,2882

1 (1)
-  (-)
-  (-)
0,8457
1,1441
17:30:11 FCIGZ19
(FCIGZ19)





(1,1900)
-
7

1 (1)
1 (1)
1 (1)
1,0602
1,0126
1,0002


-  (-)
-  (-)
-  (-)
1,0115
1,3685
17:30:11 FCPSH20
(FCPSH20)



27,6282(#)

-0,08
(27,6497)
-
0

1 (1)
-  (-)
-  (-)
1,0000



-  (-)
-  (-)
-  (-)
23,5023
31,7971
17:30:11 FCPSM20
(FCPSM20)



27,7513(#)

-0,08
(27,7729)
-
0

1 (1)
-  (-)
-  (-)
1,0000



-  (-)
-  (-)
-  (-)
23,6070
31,9388
17:30:11 FCPSZ19
(FCPSZ19)
27,2100
27,2100
27,2100
27,2100
-0,69

(27,4000)
1
95
2
54
3 (1)
1 (1)
1 (1)
27,2100
26,9000
1,0000
27,4500
28,0399
1 (1)
1 (1)
-  (-)
23,2900
31,5100
17:30:11 FDNPH20
(FDNPH20)
151,0000
149,4444
152,0000
149,4444
0,30

(149,0000)
3
267
3
452
1 (1)
-  (-)
-  (-)
1,0000

151,5000
152,0000
153,0000
1 (1)
1 (1)
1 (1)
126,6500
171,3500
17:30:11 FDNPM20
(FDNPM20)
150,2700
150,2016
151,0000
150,2016
0,74

(149,0955)
4
143
4
602
30 (1)
1 (1)
-  (-)
85,0000
1,0000
152,0000
153,0000
154,0000
1 (1)
1 (1)
1 (1)
126,7312
171,4598
17:30:11 FDNPZ19
(FDNPZ19)
150,0000
147,5000
152,0000
149,7110
149,7110(#)
0,48
0,48
(149,0000)
123
749
132
19 782
1 (1)
1 (1)
1 (1)
149,5100
149,4440
149,2121
150,0000
150,0978
151,1000
1 (1)
1 (1)
1 (1)
126,6500
171,3500
17:30:00 FEE
(FEERUM)
12,9000
12,5000
12,9000
12,8500
12,9000(#)
-3,02
-2,64
(13,2500)
11
-
1 401
17 751
205 (2)
309 (1)
500 (1)
12,5500
12,0000
11,6000
12,8500
12,9000
13,1500
296 (1)
328 (1)
34 (1)
11,9500
14,5500
17:30:11 FENAH20
(FENAH20)





(8,7000)
-
4

2 (1)
1 (1)
-  (-)
8,0800
1,0000


-  (-)
-  (-)
-  (-)
7,3950
10,0050
17:30:11 FENAM20
(FENAM20)





(8,7200)
-
2

1 (1)
-  (-)
-  (-)
1,0000



-  (-)
-  (-)
-  (-)
7,4120
10,0280
17:30:11 FENAZ19
(FENAZ19)
8,6350
8,5000
8,6565
8,5000
-3,19

(8,7800)
6
687
36
310
1 (1)
2 (1)
5 (1)
8,4000
8,0300
7,9300
8,7600
8,8400
8,8500
1 (1)
1 (1)
1 (1)
7,4630
10,0970
17:30:11 FENGH20
(FENGH20)
6,3500
6,3000
6,3500
6,3000
-2,33

(6,4500)
2
198
2
13
20 (1)
1 (1)
1 (1)
6,2295
6,0510
1,0000


-  (-)
-  (-)
-  (-)
5,4825
7,4175
17:30:00 FGT
(FENGHUA)





(17,5000)
-
-

-  (-)
-  (-)
-  (-)


-1,0000
17,0000
17,5000
803 (3)
242 (2)
200 (1)
15,8000
19,2000
17:30:11 FENGM20
(FENGM20)



6,3400(#)

-2,01
(6,4700)
-
86

1 (1)
-  (-)
-  (-)
1,0000



-  (-)
-  (-)
-  (-)
5,4995
7,4405
17:30:11 FENGZ19
(FENGZ19)
6,3300
6,1900
6,3300
6,3000
6,3000(#)
-0,94
-0,94
(6,3600)
32
2356
132
823
1 (1)
1 (1)
10 (1)
6,2980
6,2000
6,1900
6,3000
6,3400
6,3800
3 (1)
1 (1)
1 (1)
5,4060
7,3140
17:30:00 FRO
(FERRO)
13,7000
13,4000
13,7000
13,4000
13,7000(#)
-0,37
1,86
(13,4500)
9
-
682
9 163
397 (2)
800 (1)
590 (3)
13,2000
13,1500
13,1000
13,5000
13,5500
13,6000
67 (1)
125 (1)
749 (1)
12,1500
14,7500
17:30:00 FER
(FERRUM)
3,5800
3,5800
3,5800
3,5800
-0,28

(3,5900)
1
-
1
4
500 (1)
331 (1)
1 997 (1)
3,4000
3,3600
3,3200
3,5000
3,5800
3,5900
1 356 (1)
568 (1)
380 (1)
3,2400
3,9400
17:30:11 FEUHH20
(FEUHH20)



21,8850(#)

-2,87
(22,5309)
-
0

1 (1)
-  (-)
-  (-)
1,0000



-  (-)
-  (-)
-  (-)
19,1513
25,9105
17:30:11 FEUHM20
(FEUHM20)





(21,6400)
-
11

5 (1)
1 (1)
-  (-)
18,5000
1,0000


-  (-)
-  (-)
-  (-)
18,3940
24,8860
17:30:11 FEUHZ19
(FEUHZ19)
22,2800
21,6800
22,2800
22,0000
22,0000(#)
-2,22
-2,22
(22,5000)
14
110
15
329
3 (1)
5 (1)
1 (1)
21,7400
21,5000
1,0000
22,0000
22,5600
23,0000
1 (1)
1 (1)
1 (1)
19,1250
25,8750
17:30:11 FEURH20
(FEURH20)
4,3246
4,3213
4,3246
4,3213
0,04

(4,3197)
2
24335
16
69
1 (1)
3 (1)
1 (1)
4,3200
4,3193
4,3150
4,4500
4,4590
4,4700
1 (1)
2 (1)
1 (1)
4,0606
4,5788
17:30:11 FEURM20
(FEURM20)
4,3497
4,3497
4,3497
4,3497
0,14

(4,3437)
1
2414
2
9
2 (1)
1 (1)
1 (1)
4,3410
4,3401
4,3385
4,3537
4,3577
4,3827
1 (1)
3 (1)
3 (1)
4,0831
4,6043
17:30:11 FEURU20
(FEURU20)





(4,3694)
-
100

-  (-)
-  (-)
-  (-)




-  (-)
-  (-)
-  (-)
4,1073
4,6315
17:30:11 FEURV19
(FEURV19)
4,2770
4,2700
4,2780
4,2700
-0,26

(4,2810)
6
110
10
43
-  (-)
-  (-)
-  (-)




-  (-)
-  (-)
-  (-)
4,0242
4,5378
17:30:11 FEURX19
(FEURX19)





(4,2877)
-
510

-  (-)
-  (-)
-  (-)




-  (-)
-  (-)
-  (-)
4,0305
4,5449
17:30:11 FEURZ19
(FEURZ19)
4,3033
4,2965
4,3033
4,2972
4,2972(#)
0,02
0,02
(4,2962)
27
7563
110
473
1 (1)
5 (1)
1 (1)
4,2966
4,2965
4,2941
4,3167
4,3400
99,9999
26 (1)
1 (1)
1 (1)
4,0385
4,5539
17:30:00 FFI0121
(FFI0121)





(27,9000)
-
-

-  (-)
-  (-)
-  (-)


60,0000
80,0000
18 (1)
2 (1)
-  (-)
12,9000
42,9000
17:30:11 FFINH20
(FFINH20)





(10 548,0000)
-
0

-  (-)
-  (-)
-  (-)




-  (-)
-  (-)
-  (-)
9 494,0000
11 602,0000
17:30:11 FFINM20
(FFINM20)





(10 567,0000)
-
0

-  (-)
-  (-)
-  (-)




-  (-)
-  (-)
-  (-)
9 511,0000
11 623,0000
17:30:11 FFINZ19
(FFINZ19)





(10 346,0000)
-
9

-  (-)
-  (-)
-  (-)


10 600,0000

1 (1)
-  (-)
-  (-)
9 312,0000
11 380,0000