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 BNPPBNK20622 BPHFIZDS CHS ECH0422 ESS F6MWZ19 FER FLVCZ19 FPZUZ19 GHI0320 GSI5YQPLNWIG20 INF INTLCDR22285 INTLDOW23986 INTLJSW26104 INTLNOK08862 INTLPZU15610 INTLW2012450 INTSDNP24786 INTSNDX24000 INTSSPX24026 ITM KRI0322 LPP MTL OK0521 OW20B202000 OW20L191725 OW20M201950 OW20R201900 OW20X192425 PCR1223 PHP0824 PRF RCBSX7E0520 RCFL2ESX RCFL3COFF1 RCFL3PKN RCFL4NAG RCFL6GASO RCFS2PZU RCFS3MBK RCFS4PKO RCFS8PALL RCGSXLV1220 RCROPL1220 RCTLGOLD08 RCTSOIL018 SAF0220 SKL TXM WAW0922 PUE
ostatnie notowanie: 13.12.2019
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
17:30:14 F6MWZ19
(F6MWZ19)



98,2100(#)

0,00
(98,2100)
-
0

-  (-)
-  (-)
-  (-)




-  (-)
-  (-)
-  (-)
97,6300
98,7900
17:30:14 F6MWZ20
(F6MWZ20)



98,3300(#)

0,00
(98,3300)
-
0

-  (-)
-  (-)
-  (-)




-  (-)
-  (-)
-  (-)
97,7500
98,9100
17:30:14 FACPH20
(FACPH20)





(59,1556)
-
18

1 (1)
1 (1)
-  (-)
58,2000
1,0000


-  (-)
-  (-)
-  (-)
50,2823
68,0289
17:30:14 FACPM20
(FACPM20)





(55,8000)
-
21

1 (1)
-  (-)
-  (-)
1,0000



-  (-)
-  (-)
-  (-)
47,4300
64,1700
17:30:14 FACPZ19
(FACPZ19)
59,4000
59,4000
59,4000
59,4000
58,9083(#)
1,71
0,87
(58,4000)
2
32
3
178
1 (1)
1 (1)
1 (1)
59,0500
58,0000
1,0000
59,4000

5 (1)
-  (-)
-  (-)
49,6400
67,1600
17:30:14 FALRH20
(FALRH20)
29,0000
28,7600
29,3900
29,1300
29,1300(#)
0,83
0,83
(28,8900)
23
384
57
1 655
5 (1)
1 (1)
1 (1)
28,8000
28,5500
28,5000
29,5900
29,7500
30,0000
5 (1)
2 (1)
1 (1)
24,5565
33,2235
17:30:14 FALRM20
(FALRM20)



29,0613(#)

0,21
(29,0000)
-
75

2 (1)
-  (-)
-  (-)
28,0000

29,0000
29,5000
33,0000
2 (1)
1 (1)
1 (1)
24,6500
33,3500
17:30:14 FALRZ19
(FALRZ19)
28,9001
28,5600
29,1700
28,6950
28,8161(#)
-0,30
0,13
(28,7800)
126
1324
210
6 064
1 (1)
5 (1)
4 (2)
28,6200
28,6000
28,5200
28,6950
28,7000
28,7999
1 (1)
2 (1)
1 (1)
24,4630
33,0970
17:30:00 FMF
(FAMUR)
2,9150
2,8850
2,9400
2,8850
2,8850(#)
-0,52
-0,52
(2,9000)
112
-
55 472
162 015
794 (1)
320 (1)
1 500 (2)
2,8850
2,8700
2,8600
2,9200
2,9300
2,9350
5 000 (1)
9 520 (4)
1 776 (1)
2,6100
3,1900
17:30:00 FSG
(FASING)
14,5000
14,3500
14,6500
14,5000
0,00

(14,5000)
8
-
1 726
25 023
32 (1)
413 (4)
318 (2)
14,4500
14,3000
14,1000
14,6500
14,7000
15,0000
306 (1)
511 (1)
160 (1)
13,0500
15,9500
17:30:00 FFI
(FASTFIN)



0,0300(#)

-66,67
(0,0900)
-
-

1 (1)
5 000 (1)
403 500 (3)
-1,0000
0,1000
0,0300
-1,0000
0,0600
0,0900
8 232 (5)
21 866 (1)
841 (1)
0,0630
0,1170
17:30:14 FATTH20
(FATTH20)
30,8799
30,8799
30,8799
30,8799
30,8799(#)
5,75
5,75
(29,2000)
1
17
1
31
1 (1)
1 (1)
4 (1)
30,1200
30,1000
30,0000


-  (-)
-  (-)
-  (-)
24,8200
33,5800
17:30:14 FATTM20
(FATTM20)
30,4300
30,4300
30,4300
30,4300
30,4300(#)
4,93
4,93
(29,0000)
1
6
5
152
1 (1)
-  (-)
-  (-)
1,0000



-  (-)
-  (-)
-  (-)
24,6500
33,3500
17:30:14 FATTZ19
(FATTZ19)
30,1100
29,9696
30,5200
30,4000
30,4000(#)
2,43
2,43
(29,6800)
16
94
20
605
1 (1)
-  (-)
-  (-)
1,0000

33,4694
35,4900
38,9400
1 (1)
1 (1)
1 (1)
25,2280
34,1320
17:30:14 FBASH20
(FBASH20)





(8 520,0000)
-
10

1 (1)
-  (-)
-  (-)
3 834,0000

18 744,0000

1 (1)
-  (-)
-  (-)
7 668,0000
9 372,0000
17:30:14 FBASM20
(FBASM20)





(8 548,0000)
-
11

1 (1)
-  (-)
-  (-)
3 847,0000

18 804,0000

1 (1)
-  (-)
-  (-)
7 694,0000
9 402,0000
17:30:14 FBASZ19
(FBASZ19)





(8 581,0000)
-
26

1 (1)
-  (-)
-  (-)
3 861,0000

18 878,0000

1 (1)
-  (-)
-  (-)
7 723,0000
9 439,0000
17:30:14 FCCCH20
(FCCCH20)
113,0000
111,8000
113,2000
111,8000
1,18

(110,5000)
6
58
8
900
1 (1)
2 (1)
1 (1)
112,0000
111,9500
111,5500


-  (-)
-  (-)
-  (-)
93,9250
127,0750
17:30:14 FCCCM20
(FCCCM20)





(108,6800)
-
1

1 (1)
-  (-)
-  (-)
1,0000



-  (-)
-  (-)
-  (-)
92,3780
124,9820
17:30:14 FCCCZ19
(FCCCZ19)
110,0500
108,8071
113,7030
112,0000
112,0000(#)
2,56
2,56
(109,1999)
216
664
281
31 370
1 (1)
1 (1)
2 (1)
110,8000
110,0300
109,3000
112,0000
112,5000
113,4500
16 (3)
1 (1)
2 (1)
92,8200
125,5798
17:30:14 FCDRH20
(FCDRH20)
259,0000
254,0200
259,8240
254,0200
255,2915(#)
-0,93
-0,43
(256,4000)
54
160
72
18 546
1 (1)
1 (1)
3 (3)
253,1100
253,0000
252,0000
254,9900
255,0000
257,8900
1 (1)
2 (1)
1 (1)
217,9400
294,8600
17:30:14 FCDRM20
(FCDRM20)





(257,1000)
-
17

1 (1)
-  (-)
-  (-)
1,0000

268,0000

2 (1)
-  (-)
-  (-)
218,5350
295,6650
17:30:14 FCDRZ19
(FCDRZ19)
260,0000
253,4000
263,0000
253,8001
253,8001(#)
-1,28
-1,28
(257,0900)
172
667
185
47 645
3 (3)
1 (1)
1 (1)
253,8001
253,8000
253,4000
254,0000
254,9900
255,0000
1 (1)
1 (1)
1 (1)
218,5265
295,6535
17:30:14 FCHFF20
(FCHFF20)
3,9001
3,9001
3,9001
3,9001
-0,45

(3,9176)
1
303
1
4
1 (1)
-  (-)
-  (-)
3,8925

3,9398
3,9548
1 (1)
1 (1)
-  (-)
3,6826
4,1526
17:30:14 FCHFG20
(FCHFG20)



3,9103(#)

-0,68
(3,9369)
-
0

1 (1)
-  (-)
-  (-)
3,9001



-  (-)
-  (-)
-  (-)
3,7007
4,1731
17:30:14 FCHFH20
(FCHFH20)



3,9294(#)

-0,15
(3,9352)
-
420

-  (-)
-  (-)
-  (-)




-  (-)
-  (-)
-  (-)
3,6991
4,1713
17:30:14 FCHFM20
(FCHFM20)
3,9496
3,9378
3,9496
3,9468
-0,35

(3,9608)
4
769
7
28
1 (1)
1 (1)
1 (1)
3,8777
3,8001
3,0000
4,2290
4,2690
5,0000
2 (1)
2 (1)
1 (1)
3,7232
4,1984
17:30:14 FCHFU20
(FCHFU20)
3,9750
3,9620
3,9750
3,9620
-0,61

(3,9865)
7
67
11
44
1 (1)
1 (1)
1 (1)
3,9601
3,9550
3,9525
3,9799
3,9849
4,0349
1 (1)
1 (1)
1 (1)
3,7474
4,2256
17:30:14 FCHFZ19
(FCHFZ19)
3,8992
3,8895
3,9020
3,9020
-0,16

(3,9084)
19
1360
74
288
3 (1)
-  (-)
-  (-)
3,8700

3,9060
3,9798
3,9998
1 (1)
1 (1)
1 (1)
3,6739
4,1429
17:30:14 FCIEH20
(FCIEH20)
37,4900
37,4900
38,3500
38,0330
-0,70

(38,3000)
4
18
8
303
1 (1)
-  (-)
-  (-)
1,0000



-  (-)
-  (-)
-  (-)
32,5550
44,0450
17:30:14 FCIEM20
(FCIEM20)





(37,4000)
-
2

4 (1)
1 (1)
-  (-)
37,4000
1,0000


-  (-)
-  (-)
-  (-)
31,7900
43,0100
17:30:14 FCIEZ19
(FCIEZ19)
38,0330
37,8000
38,3500
37,8000
0,67

(37,5500)
4
56
4
152
1 (1)
1 (1)
-  (-)
37,0100
1,0000
38,6500
41,0000
1 (1)
1 (1)
-  (-)
31,9175
43,1825
17:30:14 FCIGH20
(FCIGH20)





(0,8228)
-
16

1 (1)
-  (-)
-  (-)
0,3497

1,8924

1 (1)
-  (-)
-  (-)
0,6994
0,9462
17:30:14 FCIGM20
(FCIGM20)





(0,8581)
-
22

1 (1)
-  (-)
-  (-)
0,3647

1,9736

1 (1)
-  (-)
-  (-)
0,7294
0,9868
17:30:14 FCIGZ19
(FCIGZ19)





(0,8371)
-
227

1 (1)
1 (1)
1 (1)
0,8160
0,7710
0,7302
0,9390
0,9749
1,0480
1 (1)
1 (1)
1 (1)
0,7116
0,9626
17:30:14 FCPSH20
(FCPSH20)



27,6530(#)

0,07
(27,6343)
-
0

1 (1)
-  (-)
-  (-)
1,0000



-  (-)
-  (-)
-  (-)
23,4892
31,7794
17:30:14 FCPSM20
(FCPSM20)



27,7765(#)

0,07
(27,7577)
-
0

1 (1)
-  (-)
-  (-)
1,0000



-  (-)
-  (-)
-  (-)
23,5941
31,9213
17:30:14 FCPSZ19
(FCPSZ19)
27,8200
27,8200
27,8200
27,8200
1,76

(27,3400)
1
61
2
56
1 (1)
-  (-)
-  (-)
1,0000



-  (-)
-  (-)
-  (-)
23,2390
31,4410
17:30:14 FDNPH20
(FDNPH20)
142,0001
139,0000
142,6000
139,1616
-1,46

(141,2201)
27
298
29
4 079
1 (1)
1 (1)
1 (1)
139,0666
138,5000
138,0000
140,5000
141,4900
147,5000
1 (1)
1 (1)
1 (1)
120,0371
162,4031
17:30:14 FDNPM20
(FDNPM20)
141,0000
139,0500
141,0000
139,0500
-1,38

(141,0000)
9
214
9
1 260
1 (1)
-  (-)
-  (-)
1,0000



-  (-)
-  (-)
-  (-)
119,8500
162,1500
17:30:14 FDNPZ19
(FDNPZ19)
142,3000
139,3333
143,3760
139,8000
139,8000(#)
-1,31
-1,31
(141,6601)
97
496
99
13 966
1 (1)
1 (1)
1 (1)
139,8000
139,5000
139,0000
140,0000
141,1000
141,4990
1 (1)
1 (1)
1 (1)
120,4111
162,9091
17:30:00 FEE
(FEERUM)
12,8500
12,6000
12,8500
12,8500
0,00

(12,8500)
25
-
1 163
14 793
100 (1)
1 000 (1)
-  (-)
12,1000
10,5000
12,8500
12,9000
13,5000
289 (1)
1 000 (1)
1 360 (1)
11,6000
14,1000
17:30:14 FENAH20
(FENAH20)
8,2000
7,5500
8,2000
7,6500
7,6500(#)
-7,83
-7,83
(8,3000)
201
808
544
4 223
1 (1)
2 (1)
1 (1)
7,6400
7,6200
7,6000
8,2000

12 (2)
-  (-)
-  (-)
7,0550
9,5450
17:30:14 FENAM20
(FENAM20)
8,3000
7,6000
8,3000
7,6000
7,9470(#)
-9,52
-5,39
(8,4000)
7
31
17
135
1 (1)
1 (1)
-  (-)
7,3000
1,0000


-  (-)
-  (-)
-  (-)
7,1400
9,6600
17:30:14 FENAZ19
(FENAZ19)
8,0900
7,4700
8,1600
7,5700
-8,35

(8,2600)
85
687
249
1 923
20 (1)
2 (1)
4 (1)
7,5700
7,4500
7,4200
7,5899
7,6700
7,6800
1 (1)
1 (1)
1 (1)
7,0210
9,4990
17:30:14 FENGH20
(FENGH20)
7,1900
7,1600
7,2000
7,1600
-1,51

(7,2700)
10
373
14
100
20 (1)
4 (1)
5 (1)
7,1500
7,1001
7,0400
7,2900
7,4000
10,5000
6 (1)
1 (1)
1 (1)
6,1795
8,3605
17:30:00 FGT
(FENGHUA)





(17,5000)
-
-

-  (-)
-  (-)
-  (-)


-1,0000
17,0000
17,5000
781 (3)
930 (2)
610 (2)
15,8000
19,2000
17:30:14 FENGM20
(FENGM20)
7,3127
7,2500
7,3205
7,2766
-1,13

(7,3600)
39
1446
462
3 371
15 (1)
16 (2)
2 (2)
7,2200
7,2000
1,0000
11,0000

1 (1)
-  (-)
-  (-)
6,2560
8,4640
17:30:14 FENGZ19
(FENGZ19)
7,1200
7,0900
7,1400
7,1000
-1,11

(7,1800)
19
1503
92
654
20 (1)
1 (1)
1 (1)
7,1000
6,8832
6,7550
7,1300
7,1400
7,1440
1 (1)
1 (1)
1 (1)
6,1030
8,2570
17:30:00 FRO
(FERRO)
14,8500
14,6500
15,0000
15,0000
15,0000(#)
1,69
1,69
(14,7500)
12
-
1 463
21 827
255 (1)
300 (1)
80 (1)
15,0000
14,7000
14,5500
15,2500
15,4500
15,5000
125 (1)
860 (2)
90 (1)
13,3000
16,2000