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 BNPPBSK0422 BPHFIZBI4 CDL DVL0523 EGS F6MWH20 FENAZ19 FLTBZ19 FPLYZ19 GHE0621 GPW1022 INP INTLBND05595 INTLDOW00380 INTLHSC18861 INTLOPL21584 INTLPKO17541 INTLVOW11163 INTSCDR24810 INTSNAG04085 INTSSLV02345 IPP0620 KRI0322 LPP MCP OEX OW20C202500 OW20K192275 OW20M202300 OW20W191875 OW20X192600 PEO1028 PIA1128 PRF1220 RCBWIGZL0423 RCFL2CORN RCFL2SAP1 RCFL3DPW1 RCFL3PEO RCFL4FACC RCFL5MWIG40 RCFS2ADS1 RCFS2PALL1 RCFS3EAD RCFS3SOY RCFS4WHT1 RCGASOOPEN RCGTECBSK0221 RCROPL1220 RCTLENIMI1 RCTLSILV07 RCTSHEN32 RCTWSX5E1021 SCH1131 SUW VTG WS0428
ostatnie notowanie: 14.11.2019
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
06:04:56 F6MWH20
(F6MWH20)





(98,2400)
-
0

-  (-)
-  (-)
-  (-)




-  (-)
-  (-)
-  (-)
97,6600
98,8200
06:04:56 F6MWH21
(F6MWH21)





(98,3600)
-
0

-  (-)
-  (-)
-  (-)




-  (-)
-  (-)
-  (-)
97,7700
98,9500
06:04:56 F6MWJ20
(F6MWJ20)





(98,2400)
-
0

-  (-)
-  (-)
-  (-)




-  (-)
-  (-)
-  (-)
97,6600
98,8200
06:04:56 F6MWM20
(F6MWM20)





(98,2700)
-
0

-  (-)
-  (-)
-  (-)




-  (-)
-  (-)
-  (-)
97,6900
98,8500
06:04:56 F6MWU20
(F6MWU20)





(98,3000)
-
0

-  (-)
-  (-)
-  (-)




-  (-)
-  (-)
-  (-)
97,7200
98,8800
06:04:56 F6MWX19
(F6MWX19)





(98,2100)
-
0

-  (-)
-  (-)
-  (-)




-  (-)
-  (-)
-  (-)
97,6300
98,7900
06:04:56 F6MWZ19
(F6MWZ19)





(98,2100)
-
0

-  (-)
-  (-)
-  (-)




-  (-)
-  (-)
-  (-)
97,6300
98,7900
06:04:56 F6MWZ20
(F6MWZ20)





(98,3300)
-
0

-  (-)
-  (-)
-  (-)




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





(56,3535)
-
0

10 (1)
5 (1)
5 (1)
55,6167
55,2000
55,0065
56,7290
57,1300
57,2067
10 (1)
5 (1)
5 (1)
47,9005
64,8065
08:45:00 FACPM20
(FACPM20)





(52,2500)
-
26

5 (1)
5 (1)
5 (1)
53,3000
52,9189
52,9000
54,4479
55,0091
55,1700
10 (1)
5 (1)
5 (1)
44,4125
60,0875
10:57:47 FACPZ19
(FACPZ19)
55,8500
55,8500
55,8500
55,8500
0,99

(55,3000)
1
43
1
56
5 (2)
10 (1)
2 (1)
55,7500
55,6574
55,5500
56,1300
56,1500
56,2138
2 (1)
5 (1)
10 (1)
47,0050
63,5950
11:29:47 FALRH20
(FALRH20)
30,3641
30,3641
30,7621
30,7621
2,10

(30,1300)
2
292
2
61
1 (1)
5 (1)
11 (1)
30,0927
30,0926
29,9752
30,8744
30,8745
30,9953
1 (1)
11 (1)
5 (1)
25,6105
34,6495
08:45:00 FALRM20
(FALRM20)





(28,6000)
-
16

11 (1)
5 (1)
1 (1)
30,1062
30,0425
29,8100
31,0094
31,2291
33,0000
11 (1)
5 (1)
1 (1)
24,3100
32,8900
11:54:18 FALRZ19
(FALRZ19)
29,5388
29,5000
30,4000
30,3990
29,5388(#)
2,88
-0,03
(29,5480)
131
1989
226
6 761
2 (1)
7 (1)
5 (1)
30,3030
30,2900
30,2800
30,3990
30,4000
30,4400
4 (1)
2 (1)
1 (1)
25,1158
33,9802
11:36:04 FMF
(FAMUR)
3,6650
3,6650
3,7000
3,6900
3,6650(#)
0,41
-0,27
(3,6750)
31
-
16 836
62 205
684 (2)
1 000 (1)
1 500 (2)
3,6900
3,6850
3,6800
3,6950
3,7000
3,7100
2 933 (1)
2 846 (2)
3 000 (1)
3,3100
4,0400
09:02:46 FSG
(FASING)
14,9500
14,7500
14,9500
14,7500
14,9500(#)
-1,34
0,00
(14,9500)
2
-
81
1 195
250 (2)
1 040 (3)
20 (1)
14,3500
14,3000
14,2000
14,8500
14,9000
14,9500
20 (1)
150 (1)
282 (1)
13,5000
16,4000
11:30:00 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)





(35,4624)
-
0

10 (1)
5 (1)
5 (1)
33,7644
33,7600
33,4315
34,7687
35,0100
35,1114
5 (1)
5 (1)
10 (1)
30,1431
40,7817
08:45:00 FATTM20
(FATTM20)





(35,8110)
-
1

10 (1)
5 (1)
5 (1)
33,9120
33,7600
33,2089
34,5040
34,9400
35,2649
5 (1)
5 (1)
10 (1)
30,4394
41,1826
11:56:39 FATTZ19
(FATTZ19)
35,1320
33,9000
35,2100
34,1500
-3,53

(35,4000)
14
185
17
587
3 (1)
1 (1)
2 (1)
34,1000
34,0800
34,0300
34,4104
34,4154
34,4200
1 (1)
4 (2)
1 (1)
30,0900
40,7100
08:45:00 FBASH20
(FBASH20)





(9 249,0000)
-
5

5 (1)
11 (1)
1 (1)
8 915,0000
8 912,0000
4 162,0000
8 962,0000
8 982,0000
20 346,0000
5 (1)
11 (1)
1 (1)
8 325,0000
10 173,0000
08:45:00 FBASM20
(FBASM20)





(9 281,0000)
-
1

5 (1)
11 (1)
1 (1)
8 947,0000
8 946,0000
4 176,0000
9 003,0000
9 026,0000
20 418,0000
5 (1)
11 (1)
1 (1)
8 353,0000
10 209,0000
11:08:57 FBASZ19
(FBASZ19)
8 894,0000
8 894,0000
8 948,0000
8 948,0000
0,65

(8 890,0000)
4
12
4
35 702
1 (1)
5 (1)
11 (1)
8 893,0000
8 887,0000
8 879,0000
8 916,0000
8 923,0000
8 939,0000
1 (1)
5 (1)
11 (1)
8 001,0000
9 779,0000
08:45:00 FCCCH20
(FCCCH20)





(113,0000)
-
15

11 (1)
5 (1)
5 (1)
113,5094
113,0000
112,9281
116,9147
116,9600
117,3887
11 (1)
5 (1)
5 (1)
96,0500
129,9500
08:45:00 FCCCM20
(FCCCM20)





(113,1070)
-
1

11 (1)
5 (1)
5 (1)
114,0055
113,0000
112,4707
116,9132
116,9600
117,4257
5 (1)
5 (1)
11 (1)
96,1410
130,0730
11:57:10 FCCCZ19
(FCCCZ19)
112,8000
112,8000
114,8000
114,8000
112,0000(#)
1,56
-0,91
(113,0311)
57
957
59
6 729
1 (1)
1 (1)
2 (1)
114,8610
114,8600
114,7500
114,9000
114,9700
115,0400
1 (1)
1 (1)
1 (1)
96,0765
129,9857
11:41:28 FCDRH20
(FCDRH20)
264,0000
261,4900
264,0000
261,4900
-1,70

(266,0000)
4
54
4
1 052
1 (1)
1 (1)
1 (1)
261,0001
261,0000
259,9600
262,3900
262,4000
262,6000
1 (1)
1 (1)
1 (1)
226,1000
305,9000
08:45:00 FCDRM20
(FCDRM20)





(262,2220)
-
15

11 (1)
5 (1)
5 (1)
259,4653
258,1000
257,6721
267,1300
267,2493
267,8501
5 (1)
11 (1)
5 (1)
222,8887
301,5553
11:57:49 FCDRZ19
(FCDRZ19)
265,8600
261,1000
265,8600
261,2000
-1,68

(265,6499)
132
829
145
38 088
4 (3)
1 (1)
1 (1)
261,2000
261,1600
261,0900
261,3000
261,3400
261,4000
3 (1)
1 (1)
1 (1)
225,8025
305,4973
08:45:00 FCHFF20
(FCHFF20)





(3,9569)
-
300

300 (1)
1 (1)
1 (1)
3,9613
3,9001
3,8901
3,9733

300 (1)
-  (-)
-  (-)
3,7195
4,1943
09:31:34 FCHFH20
(FCHFH20)
3,9850
3,9850
3,9850
3,9850
0,30

(3,9732)
1
528
1
4
300 (1)
1 (1)
-  (-)
3,9753
3,0000
3,9933
4,1790
5,0000
300 (1)
2 (1)
1 (1)
3,7349
4,2115
08:45:01 FCHFM20
(FCHFM20)
4,0181
4,0181
4,0181
4,0181
4,0181(#)
0,51
0,51
(3,9976)
2
904
13
52
300 (1)
1 (1)
1 (1)
3,9973
3,9280
3,8989
4,0213
4,0400
4,2290
299 (1)
1 (1)
2 (1)
3,7578
4,2374
09:28:44 FCHFU20
(FCHFU20)
4,0261
4,0261
4,0261
4,0261
0,11

(4,0218)
1
62
2
8
300 (1)
8 (1)
1 (1)
4,0213
4,0199
3,9775
4,0349
4,0453
4,0499
1 (1)
300 (1)
1 (1)
3,7805
4,2631
08:45:00 FCHFX19
(FCHFX19)





(3,9387)
-
397

300 (1)
-  (-)
-  (-)
3,9428

3,9528

300 (1)
-  (-)
-  (-)
3,7024
4,1750
10:42:46 FCHFZ19
(FCHFZ19)
3,9461
3,9461
3,9562
3,9543
0,16

(3,9479)
7
1464
56
221
300 (1)
11 (1)
1 (1)
3,9503
3,9411
3,9400
3,9598
3,9599
3,9613
4 (1)
1 (1)
300 (1)
3,7111
4,1847
08:45:00 FCIEH20
(FCIEH20)





(34,7000)
-
6

10 (1)
5 (1)
5 (1)
34,2180
34,1000
33,7824
34,8000
35,1168
35,2900
1 (1)
5 (1)
5 (1)
29,4950
39,9050
08:45:00 FCIEM20
(FCIEM20)





(34,7000)
-
2

10 (1)
5 (1)
5 (1)
34,3675
34,3000
33,8496
35,1697
35,5000
35,7386
5 (1)
5 (1)
10 (1)
29,4950
39,9050
09:43:37 FCIEZ19
(FCIEZ19)
34,1000
34,1000
34,5900
34,5900
0,21

(34,5180)
3
85
3
103
1 (1)
1 (1)
3 (1)
34,5900
34,5000
34,4000
34,9400
34,9500
35,0400
1 (1)
3 (1)
1 (1)
29,3403
39,6957
08:45:00 FCIGH20
(FCIGH20)





(0,9019)
-
3

10 (1)
5 (1)
1 (1)
0,7676
0,7671
0,3833
0,8076
0,8284
2,0742
10 (1)
5 (1)
1 (1)
0,7667
1,0371
08:45:00 FCIGM20
(FCIGM20)





(0,9949)
-
6

10 (1)
5 (1)
1 (1)
0,7711
0,7514
0,4228
0,8111
0,8115
2,2882
10 (1)
5 (1)
1 (1)
0,8457
1,1441
11:29:36 FCIGZ19
(FCIGZ19)
0,7720
0,7100
0,8050
0,8050
0,8050(#)
0,83
0,83
(0,7984)
8
159
8
6
2 (1)
10 (1)
10 (1)
0,7710
0,7694
0,7642
0,7960
0,7964
0,8042
2 (1)
10 (1)
10 (1)
0,6787
0,9181
08:45:00 FCPSH20
(FCPSH20)





(29,0422)
-
0

11 (1)
10 (1)
5 (1)
28,1717
28,1600
27,9245
29,0169
29,0275
29,1500
11 (1)
5 (1)
10 (1)
24,6859
33,3985
08:45:00 FCPSM20
(FCPSM20)





(29,1717)
-
0

11 (1)
10 (1)
5 (1)
28,2949
28,0600
27,9672
29,0400
29,0719
29,1437
10 (1)
5 (1)
11 (1)
24,7960
33,5474
08:45:00 FCPSZ19
(FCPSZ19)





(28,5100)
-
70

3 (1)
2 (1)
2 (1)
28,3300
28,3200
28,1800
28,5300
28,6000
28,6800
3 (1)
2 (1)
3 (1)
24,2335
32,7865
11:32:47 FDNPH20
(FDNPH20)
135,7000
134,0000
135,7500
134,0000
-3,39

(138,6999)
15
258
22
2 973
1 (1)
1 (1)
1 (1)
134,6666
133,7001
133,7000
136,5719
136,5720
137,8481
1 (1)
11 (1)
5 (1)
117,8950
159,5048
09:45:34 FDNPM20
(FDNPM20)
135,5000
134,0500
135,5000
134,0500
-2,09

(136,9100)
6
210
6
809
10 (1)
11 (1)
2 (1)
134,2200
134,2134
134,0000
137,0000
137,2257
137,8600
5 (1)
5 (1)
5 (1)
116,3735
157,4465
11:58:19 FDNPZ19
(FDNPZ19)
138,3000
134,4500
139,2300
135,5900
138,3000(#)
-1,76
0,20
(138,0200)
243
660
279
37 971
1 (1)
1 (1)
3 (2)
135,2200
135,2100
135,2000
135,6000
135,6500
135,6900
2 (1)
5 (1)
1 (1)
117,3170
158,7230
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)
227 (1)
207 (1)
11,2500
13,7500
08:45:00 FENAH20
(FENAH20)





(9,1596)
-
32

10 (1)
5 (1)
10 (1)
8,9151
8,8894
8,8800
9,0934
9,1116
9,1900
10 (1)
5 (1)
10 (1)
7,7857
10,5335
09:52:48 FENAM20
(FENAM20)
9,0619
9,0619
9,0619
9,0619
-0,85

(9,1400)
1
13
1
9
5 (1)
10 (1)
10 (1)
8,9187
8,9000
8,8668
9,1595
9,2100
9,2204
5 (1)
10 (1)
10 (1)
7,7690
10,5110