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 GHE0720 GCN INS0622 INTLBND11098 INTLDOW13482 INTLJSW25940 INTLOPL21626 INTLPKO25841 INTLVOW15842 INTSDBK03426 INTSNAG24851 INTSSPX24034 IZS KRU0321 MPH MCR OPERA3GR OW20B202600 OW20L192075 OW20N201900 OW20X191725 PBG0620 PEP PKO PRZ1226 RCDGRAOPEN RCFL2FW202 RCFL2TOTF RCFL3FW202 RCFL3RDX2 RCFL4MSPET RCFL5WHT1 RCFS2COCO RCFS2SOY RCFS3HEIG RCFS4BPL RCFS5NAG1 RCGCOMB0421 RCKTXAOPEN RCSAEAOPEN RCTLHEIG1 RCTLTOTF2 RCTSPSM1 RLP SID1131 TPE VIN WZ0124
ostatnie notowanie: 20.11.2019
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
17:30:15 FENAZ19
(FENAZ19)
8,7050
8,5350
8,7450
8,7290
8,7290(#)
-0,47
-0,47
(8,7700)
23
907
140
1 207
13 (2)
1 (1)
2 (1)
8,5500
8,4000
8,1500
8,7290
8,7300
8,7400
5 (3)
1 (1)
10 (1)
7,4545
10,0855
17:30:15 FENGH20
(FENGH20)





(6,5000)
-
268

2 (1)
2 (1)
10 (1)
6,3000
6,2900
6,0800
6,7800
7,2000
7,3000
1 (1)
1 (1)
2 (1)
5,5250
7,4750
17:30:00 FGT
(FENGHUA)





(17,5000)
-
-

-  (-)
-  (-)
-  (-)


-1,0000
17,0000
17,5000
773 (2)
87 (1)
610 (2)
15,8000
19,2000
17:30:15 FENGM20
(FENGM20)





(6,5000)
-
57

3 (1)
2 (1)
2 (2)
6,3000
6,0800
1,0000
6,8300

1 (1)
-  (-)
-  (-)
5,5250
7,4750
17:30:15 FENGZ19
(FENGZ19)
6,4001
6,2420
6,4001
6,3195
6,3195(#)
-1,98
-1,98
(6,4470)
67
2447
239
1 500
1 (1)
1 (1)
3 (1)
6,2925
6,2500
6,2000
6,3195
6,3200
6,3655
6 (2)
5 (1)
5 (1)
5,4800
7,4140
17:30:00 FRO
(FERRO)
14,6500
14,6500
15,1500
14,8000
14,8000(#)
2,07
2,07
(14,5000)
45
-
5 816
86 456
1 065 (2)
160 (1)
1 924 (2)
14,5000
14,3000
14,1000
14,8000
14,8500
14,9000
868 (1)
60 (1)
661 (2)
13,0500
15,9500
17:30:00 FER
(FERRUM)
3,5900
3,4100
3,5900
3,4100
-5,01

(3,5900)
2
-
23
79
2 677 (2)
450 (1)
1 000 (1)
3,4100
3,3100
3,3000
3,5900
3,6000
3,7100
993 (2)
2 625 (1)
546 (1)
3,2400
3,9400
17:30:15 FEUHH20
(FEUHH20)



22,8153(#)

-2,67
(23,4402)
-
0

1 (1)
-  (-)
-  (-)
1,0000



-  (-)
-  (-)
-  (-)
19,9242
26,9562
17:30:15 FEUHM20
(FEUHM20)





(23,4100)
-
12

1 (1)
-  (-)
-  (-)
1,0000



-  (-)
-  (-)
-  (-)
19,8985
26,9215
17:30:15 FEUHZ19
(FEUHZ19)
23,3200
22,8150
23,3200
23,2499
23,2499(#)
-2,68
-2,68
(23,8900)
13
132
19
437
2 (1)
1 (1)
-  (-)
22,0000
1,0000
23,2499
23,4800
24,0000
2 (1)
5 (1)
1 (1)
20,3065
27,4735
17:30:15 FEURF20
(FEURF20)





(4,3074)
-
1

-  (-)
-  (-)
-  (-)




-  (-)
-  (-)
-  (-)
4,0490
4,5658
17:30:15 FEURG20
(FEURG20)



4,3104(#)

-0,03
(4,3117)
-
0

-  (-)
-  (-)
-  (-)




-  (-)
-  (-)
-  (-)
4,0530
4,5704
17:30:15 FEURH20
(FEURH20)
4,3250
4,3250
4,3307
4,3307
0,17

(4,3233)
3
26600
105
454
3 (1)
3 (1)
3 (1)
4,3207
4,3077
4,3027
4,4500
4,4590
4,4700
1 (1)
2 (1)
1 (1)
4,0640
4,5826
17:30:15 FEURM20
(FEURM20)
4,3500
4,3500
4,3508
4,3508
4,3509(#)
0,09
0,10
(4,3467)
8
2210
10
44
1 (1)
1 (1)
1 (1)
4,3190
4,3090
4,3070
4,3509
4,3600
4,3627
1 (1)
1 (1)
3 (1)
4,0859
4,6075
17:30:15 FEURU20
(FEURU20)
4,3700
4,3700
4,3741
4,3741
4,3741(#)
0,09
0,09
(4,3700)
12
176
12
52
-  (-)
-  (-)
-  (-)




-  (-)
-  (-)
-  (-)
4,1078
4,6322
17:30:15 FEURZ19
(FEURZ19)
4,3000
4,2976
4,3025
4,3021
4,3021(#)
0,08
0,08
(4,2985)
11
5669
72
310
1 (1)
1 (1)
100 (1)
4,3005
4,2990
4,2950
4,3021
4,3029
4,3030
1 (1)
1 (1)
2 (1)
4,0406
4,5564
17:30:00 FFI0121
(FFI0121)





(27,9000)
-
-

-  (-)
-  (-)
-  (-)


50,0000
80,0000
18 (1)
2 (1)
-  (-)
12,9000
42,9000
17:30:15 FFINH20
(FFINH20)





(10 289,0000)
-
0

-  (-)
-  (-)
-  (-)




-  (-)
-  (-)
-  (-)
9 261,0000
11 317,0000
17:30:15 FFINM20
(FFINM20)





(10 315,0000)
-
1

-  (-)
-  (-)
-  (-)




-  (-)
-  (-)
-  (-)
9 284,0000
11 346,0000
17:30:15 FFINZ19
(FFINZ19)





(10 245,0000)
-
10

1 (1)
2 (1)
1 (1)
10 028,0000
10 012,0000
4 610,0000
22 538,0000

1 (1)
-  (-)
-  (-)
9 221,0000
11 269,0000
17:30:15 FGBPF20
(FGBPF20)





(5,0220)
-
600

-  (-)
-  (-)
-  (-)




-  (-)
-  (-)
-  (-)
4,7207
5,3233
17:30:15 FGBPG20
(FGBPG20)



5,0203(#)

-0,32
(5,0362)
-
0

-  (-)
-  (-)
-  (-)




-  (-)
-  (-)
-  (-)
4,7341
5,3383
17:30:15 FGBPH20
(FGBPH20)
5,0280
5,0280
5,0280
5,0280
-0,06

(5,0312)
1
400
10
50
-  (-)
-  (-)
-  (-)


5,0500
5,0600
5,0700
1 (1)
1 (1)
1 (1)
4,7294
5,3330
17:30:15 FGBPM20
(FGBPM20)
5,0444
5,0310
5,0450
5,0450
0,08

(5,0410)
3
10
14
71
-  (-)
-  (-)
-  (-)




-  (-)
-  (-)
-  (-)
4,7386
5,3434
17:30:15 FGBPU20
(FGBPU20)





(5,0501)
-
4

-  (-)
-  (-)
-  (-)




-  (-)
-  (-)
-  (-)
4,7471
5,3531
17:30:15 FGBPZ19
(FGBPZ19)
5,0227
5,0222
5,0313
5,0312
5,0217(#)
0,13
-0,06
(5,0247)
19
6131
38
191
2 (1)
5 (1)
1 (1)
5,0246
5,0140
5,0050
5,0500
5,0600
5,0700
1 (1)
1 (1)
1 (1)
4,7233
5,3261
17:30:15 FGMSH20
(FGMSH20)





(16 670,0000)
-
24

1 (1)
-  (-)
-  (-)
7 501,0000

36 674,0000

1 (1)
-  (-)
-  (-)
15 003,0000
18 337,0000
17:30:15 FGMSM20
(FGMSM20)





(16 674,0000)
-
0

1 (1)
-  (-)
-  (-)
7 503,0000

36 682,0000

1 (1)
-  (-)
-  (-)
15 007,0000
18 341,0000
17:30:15 FGMSZ19
(FGMSZ19)
16 626,0000
16 605,0000
16 674,0000
16 605,0000
-0,49

(16 687,0000)
3
50
3
49 905
1 (1)
-  (-)
-  (-)
7 509,0000

16 769,0000
36 710,0000
1 (1)
1 (1)
-  (-)
15 019,0000
18 355,0000
17:30:15 FGPWH20
(FGPWH20)





(38,2500)
-
9

1 (1)
1 (1)
-  (-)
35,0000
1,0000
48,0000

1 (1)
-  (-)
-  (-)
32,5125
43,9875
17:30:15 FGPWM20
(FGPWM20)





(38,8100)
-
1

1 (1)
-  (-)
-  (-)
1,0000



-  (-)
-  (-)
-  (-)
32,9885
44,6315
17:30:15 FGPWZ19
(FGPWZ19)
38,3400
38,3400
38,3400
38,3400
-0,70

(38,6100)
1
14
1
38
1 (1)
1 (1)
1 (1)
37,6600
37,5000
37,1000
38,9900
39,5000
39,8000
1 (1)
1 (1)
1 (1)
32,8185
44,4015
17:30:15 FINGH20
(FINGH20)





(193,5464)
-
2

1 (1)
-  (-)
-  (-)
82,2572

445,1566

1 (1)
-  (-)
-  (-)
164,5145
222,5783
17:30:15 FINGM20
(FINGM20)



195,8261(#)

-1,03
(197,8567)
-
0

1 (1)
-  (-)
-  (-)
84,0891

455,0704

1 (1)
-  (-)
-  (-)
168,1782
227,5352
17:30:15 FINGZ19
(FINGZ19)
193,9030
193,9030
193,9030
193,9030
-0,61

(195,1000)
1
6
1
194
1 (1)
-  (-)
-  (-)
82,9175

448,7300

1 (1)
-  (-)
-  (-)
165,8350
224,3650
17:30:15 FJSWH20
(FJSWH20)
20,7000
20,7000
20,7799
20,7799
0,39

(20,7000)
2
181
2
41
1 (1)
1 (1)
2 (1)
20,7000
20,5500
20,5100
21,1000
21,2999
21,9998
1 (1)
1 (1)
1 (1)
17,5950
23,8050
17:30:15 FJSWM20
(FJSWM20)
20,7000
20,7000
20,7000
20,7000
0,00

(20,7000)
1
74
1
21
8 (1)
2 (1)
1 (1)
20,7100
20,4000
19,8600
21,1000
21,9666
24,8000
1 (1)
1 (1)
1 (1)
17,5950
23,8050
17:30:15 FJSWZ19
(FJSWZ19)
20,5550
20,3000
20,7400
20,5500
20,5500(#)
0,39
0,39
(20,4700)
513
7812
1 015
20 825
4 (2)
2 (1)
3 (1)
20,5500
20,5112
20,4112
20,5700
20,5980
20,5998
10 (1)
1 (1)
1 (1)
17,3995
23,5405
17:30:15 FKGHH20
(FKGHH20)
92,2900
92,2900
94,4000
93,7998
93,6000(#)
-1,57
-1,78
(95,3000)
4
51
5
469
2 (1)
1 (1)
2 (2)
93,6000
90,0000
77,0000
95,3000
98,7000
8 (1)
1 (1)
-  (-)
81,0050
109,5950
17:30:15 FKGHM20
(FKGHM20)
91,5000
91,5000
91,5000
91,5000
92,8000(#)
-5,18
-3,83
(96,5000)
1
8
5
458
1 (1)
-  (-)
-  (-)
1,0000

96,5000

1 (1)
-  (-)
-  (-)
82,0250
110,9750
17:30:15 FKGHZ19
(FKGHZ19)
94,0000
90,6220
94,0400
93,4400
93,4400(#)
-0,91
-0,91
(94,3000)
1193
2584
1 545
142 540
8 (1)
1 (1)
1 (1)
93,3500
93,2720
93,1000
93,4680
93,4800
93,6000
1 (1)
5 (1)
5 (1)
80,1550
108,4450
17:30:15 FKRUH20
(FKRUH20)
141,0000
141,0000
141,5150
141,5150
0,97

(140,1500)
4
60
22
3 105
1 (1)
-  (-)
-  (-)
59,5637

142,3000
297,0000
322,3450
10 (1)
1 (1)
1 (1)
119,1275
161,1725
17:30:15 FKRUM20
(FKRUM20)
140,1540
140,1540
141,0000
141,0000
-0,07

(141,1000)
2
13
12
1 684
1 (1)
-  (-)
-  (-)
59,9675

141,0000
324,5300
8 (1)
1 (1)
-  (-)
119,9350
162,2650
17:30:15 FKRUZ19
(FKRUZ19)
141,1999
139,9600
142,3000
141,5000
0,86

(140,3000)
24
74
29
4 091
1 (1)
1 (1)
1 (1)
139,5000
138,0000
137,8000
142,0000
142,5500
144,0100
1 (1)
1 (1)
1 (1)
119,2550
161,3450
17:30:00 FLO0119
(FLO0119)





(105,5000)
-
-

10 (1)
-  (-)
-  (-)
101,0000

102,5000

10 (1)
-  (-)
-  (-)
100,5000
110,5000
17:30:15 FLPPH20
(FLPPH20)



8 470,2432(#)

-1,64
(8 611,5007)
-
0

1 (1)
-  (-)
-  (-)
3 659,8878

19 806,4516

1 (1)
-  (-)
-  (-)
7 319,7756
9 903,2258
17:30:15 FLPPM20
(FLPPM20)





(8 000,0000)
-
1

1 (1)
-  (-)
-  (-)
3 400,0000

18 400,0000

1 (1)
-  (-)
-  (-)
6 800,0000
9 200,0000
17:30:15 FLPPZ19
(FLPPZ19)
8 535,0000
8 350,0000
8 535,0000
8 410,0000
-1,58

(8 545,0000)
14
25
17
143 635
1 (1)
2 (1)
-  (-)
7 550,0000
7 300,0000
8 900,0000

1 (1)
-  (-)
-  (-)
7 263,2500
9 826,7500
17:30:15 FLTBH20
(FLTBH20)



124,0700(#)

0,00
(124,0700)
-
0

-  (-)
-  (-)
-  (-)




-  (-)
-  (-)
-  (-)
121,3500
126,7900
17:30:15 FLTBM20
(FLTBM20)



123,0300(#)

0,00
(123,0300)
-
0

-  (-)
-  (-)
-  (-)




-  (-)
-  (-)
-  (-)
120,3300
125,7300