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 BNPPBSK0722 MBHPE02 CMR EFK EVC0921 FCCCH20 FGPWH20 FPEOZ19 GB11019 GNB0620 I2D INTLADS19117 INTLDAX13136 INTLEUR24380 INTLNDX23135 INTLPKN15966 INTLUSD20602 INTSBCO24190 INTSGLD24174 INTSPGN24711 INTSW2024224 KR10522 LEN MBW NNG OW20F202100 OW20I192750 OW20L192200 OW20U192175 OW20W191750 PCM1220 PHP0123 PN11219 RC6OGAOPEN RCFL2BMW RCFL2PLAT1 RCFL3DB11 RCFL3PGN1 RCFL4MWIG40 RCFL6PLAT RCFS2HEIG RCFS3CDPRO1 RCFS3PKO RCFS4WHT RCGBSK0721 RCI1220 RCSDGP0421 RCTLOIL0015 RCTSCORN07 RCTVBAOPEN SID1134 TRIGONPP7 VOT YOL
ostatnie notowanie: 19.09.2019
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
17:30:01 FGPWH20
(FGPWH20)





(40,2000)
-
5

10 (1)
1 (1)
1 (1)
40,7500
40,2000
1,0000
42,0000
42,1800
1 (1)
10 (1)
-  (-)
34,1700
46,2300
17:30:01 FGPWU19
(FGPWU19)
41,3000
41,3000
41,3000
41,3000
0,61

(41,0515)
1
14
1
41
10 (1)
1 (1)
1 (1)
40,7500
40,7000
39,6000
42,1800

10 (1)
-  (-)
-  (-)
34,8938
47,2092
17:30:01 FGPWZ19
(FGPWZ19)
41,4500
41,4500
41,8100
41,8100
2,73

(40,7000)
2
5
2
83
1 (1)
10 (1)
1 (1)
40,7600
40,7500
40,5000
41,5500
42,1800
1 (1)
10 (1)
-  (-)
34,5950
46,8050
17:30:01 FINGH20
(FINGH20)



197,5670(#)

0,20
(197,1731)
-
0

1 (1)
-  (-)
-  (-)
83,7986

453,4980

1 (1)
-  (-)
-  (-)
167,5972
226,7490
17:30:01 FINGU19
(FINGU19)



195,9500(#)

2,86
(190,5000)
-
3

1 (1)
-  (-)
-  (-)
80,9625

195,9500
438,1500
1 (1)
1 (1)
-  (-)
161,9250
219,0750
17:30:01 FINGZ19
(FINGZ19)
196,0000
196,0000
196,0000
196,0000
-0,15

(196,2962)
1
1
1
196
1 (1)
1 (1)
-  (-)
196,0000
83,4259
451,4812

1 (1)
-  (-)
-  (-)
166,8518
225,7406
17:30:01 FJSWH20
(FJSWH20)
27,1410
27,1410
27,1410
27,1410
27,1410(#)
-5,33
-5,33
(28,6700)
1
14
1
27
10 (1)
1 (1)
1 (1)
26,1400
25,2000
1,0000
27,0500
29,0000
10 (1)
3 (1)
-  (-)
24,3695
32,9705
17:30:01 FJSWU19
(FJSWU19)
27,9700
26,3001
27,9700
26,4300
26,4300(#)
-4,93
-4,93
(27,8000)
215
1345
345
9 243
1 (1)
1 (1)
1 (1)
26,4300
26,4200
26,3700
26,5300
26,5400
26,5700
10 (1)
1 (1)
7 (1)
23,6300
31,9700
17:30:01 FJSWZ19
(FJSWZ19)
28,1300
26,6000
28,1300
26,8999
26,8999(#)
-4,37
-4,37
(28,1300)
473
1143
561
15 191
1 (1)
3 (2)
2 (2)
26,6100
26,6000
26,5800
26,8999
26,9000
26,9500
8 (4)
1 (1)
1 (1)
23,9105
32,3495
17:30:01 FKERU19
(FKERU19)



43,4021(#)

-0,01
(43,4043)
-
0

-  (-)
-  (-)
-  (-)




-  (-)
-  (-)
-  (-)
36,8937
49,9149
17:30:01 FKGHH20
(FKGHH20)
81,5000
81,5000
81,5000
81,5000
-1,33

(82,6000)
1
44
1
82
10 (1)
1 (1)
1 (1)
80,7600
75,0000
72,2000
83,5900
86,0000
95,0000
10 (1)
1 (1)
1 (1)
70,2100
94,9900
17:30:01 FKGHU19
(FKGHU19)
81,8303
81,0000
82,0192
81,6099
81,6099(#)
-0,48
-0,48
(82,0000)
473
1815
709
57 745
1 (1)
2 (1)
2 (2)
81,4001
81,2201
81,2200
81,6099
81,6100
81,6149
43 (6)
2 (1)
1 (1)
69,7000
94,3000
17:30:01 FKGHZ19
(FKGHZ19)
81,3000
80,9400
82,2800
81,4300
81,4300(#)
-0,57
-0,57
(81,9000)
325
711
450
36 638
3 (2)
1 (1)
2 (1)
81,4300
81,2222
81,0100
81,7400
81,7571
82,0000
1 (1)
1 (1)
1 (1)
69,6150
94,1850
17:30:01 FKRUH20
(FKRUH20)
164,9669
164,0000
164,9669
164,0000
162,0000(#)
-1,53
-2,73
(166,5500)
3
40
10
1 645
1 (1)
5 (1)
-  (-)
162,5000
162,0000
164,0000
164,5000
1 (1)
1 (1)
-  (-)
141,5675
191,5325
17:30:01 FKRUU19
(FKRUU19)
164,8999
161,0000
164,9000
161,5520
162,3581(#)
-1,01
-0,52
(163,2000)
28
89
46
7 515
1 (1)
-  (-)
-  (-)
152,4000

160,7650
161,9900
162,0000
1 (1)
10 (1)
1 (1)
138,7200
187,6800
17:30:01 FKRUZ19
(FKRUZ19)
158,9000
158,9000
163,5000
163,5000
159,0000(#)
0,31
-2,45
(163,0001)
9
42
26
4 150
1 (1)
3 (1)
1 (1)
159,0100
159,0000
150,0000


-  (-)
-  (-)
-  (-)
138,5501
187,4501
17:30:00 FLO0119
(FLO0119)





(105,5000)
-
-

10 (1)
-  (-)
-  (-)
101,0000

102,5000

10 (1)
-  (-)
-  (-)
100,5000
110,5000
17:30:01 FLPPH20
(FLPPH20)



8 339,5888(#)

0,42
(8 304,6784)
-
0

1 (1)
-  (-)
-  (-)
3 529,4883

19 100,7602

1 (1)
-  (-)
-  (-)
7 058,9767
9 550,3801
17:30:01 FLPPU19
(FLPPU19)
8 200,0000
8 200,0000
8 235,0000
8 235,0000
0,80

(8 170,0000)
2
10
2
16 435
5 (1)
1 (1)
-  (-)
8 235,0000
3 472,2500
8 600,0000
18 791,0000
2 (1)
1 (1)
-  (-)
6 944,5000
9 395,5000
17:30:01 FLPPZ19
(FLPPZ19)
8 285,3458
8 285,3458
8 285,3458
8 285,3458
0,21

(8 267,7456)
1
1
1
8 285
1 (1)
-  (-)
-  (-)
3 513,7919

19 015,8148

1 (1)
-  (-)
-  (-)
7 027,5838
9 507,9074
17:30:01 FLTBH20
(FLTBH20)



123,3400(#)

0,28
(122,9900)
-
0

100 (1)
-  (-)
-  (-)
122,5900

124,0900

100 (1)
-  (-)
-  (-)
120,2900
125,6900
17:30:01 FLTBU19
(FLTBU19)



123,3000(#)

0,19
(123,0700)
-
0

100 (1)
-  (-)
-  (-)
122,5500

124,0500

100 (1)
-  (-)
-  (-)
120,3700
125,7700
17:30:01 FLTBZ19
(FLTBZ19)



122,4100(#)

0,19
(122,1800)
-
0

100 (1)
-  (-)
-  (-)
121,6600

123,1600

100 (1)
-  (-)
-  (-)
119,5000
124,8600
17:30:01 FLTSH20
(FLTSH20)
85,4000
83,8992
85,4000
83,8992
1,66

(82,5300)
4
26
4
337
10 (1)
1 (1)
-  (-)
84,2800
1,0000
86,9900
87,0000
87,2300
1 (1)
1 (1)
10 (1)
70,1505
94,9095
17:30:01 FLTSU19
(FLTSU19)
84,1100
84,1100
86,7100
86,0000
84,8800(#)
1,43
0,11
(84,7900)
55
124
76
6 517
1 (1)
1 (1)
2 (1)
85,1100
85,0000
84,9999
86,6000
86,7000
87,4900
3 (1)
9 (1)
1 (1)
72,0715
97,5085
17:30:01 FLTSZ19
(FLTSZ19)
83,6001
83,6001
86,1996
85,4400
85,4400(#)
1,96
1,96
(83,8000)
28
127
39
3 336
1 (1)
10 (1)
1 (1)
85,0000
84,2800
84,0000
86,1000
86,2234
86,9000
7 (1)
1 (1)
1 (1)
71,2300
96,3700
17:30:01 FLVCH20
(FLVCH20)





(36,0000)
-
5

1 (1)
1 (1)
-  (-)
36,3000
15,3000
82,8000

1 (1)
-  (-)
-  (-)
30,6000
41,4000
17:30:01 FLVCU19
(FLVCU19)
36,0000
36,0000
36,0000
36,0000
0,42

(35,8500)
2
10
2
72
1 (1)
-  (-)
-  (-)
15,2362

82,4550

1 (1)
-  (-)
-  (-)
30,4725
41,2275
17:30:01 FLVCZ19
(FLVCZ19)





(36,3000)
-
2

1 (1)
1 (1)
-  (-)
35,0000
15,4275
83,4900

1 (1)
-  (-)
-  (-)
30,8550
41,7450
17:30:01 FLWBH20
(FLWBH20)



39,2511(#)

-0,26
(39,3539)
-
0

1 (1)
-  (-)
-  (-)
16,7254

90,5138

1 (1)
-  (-)
-  (-)
33,4509
45,2569
17:30:01 FLWBU19
(FLWBU19)
39,0000
39,0000
39,0000
39,0000
-0,51

(39,2000)
1
28
1
39
1 (1)
-  (-)
-  (-)
16,6600

40,4000
90,1600
1 (1)
1 (1)
-  (-)
33,3200
45,0800
17:30:01 FLWBZ19
(FLWBZ19)





(39,8500)
-
19

1 (1)
2 (1)
1 (1)
37,4000
36,8000
16,9362
91,6550

1 (1)
-  (-)
-  (-)
33,8725
45,8275
17:30:01 FMBKH20
(FMBKH20)





(326,0000)
-
7

1 (1)
-  (-)
-  (-)
138,5500

749,8000

1 (1)
-  (-)
-  (-)
277,1000
374,9000
17:30:01 FMBKU19
(FMBKU19)
320,7959
320,5000
320,7959
320,5000
327,7500(#)
-0,09
2,17
(320,8000)
2
47
2
641
1 (1)
-  (-)
-  (-)
314,5000

324,0000
327,7500
330,0000
2 (1)
1 (1)
1 (1)
272,6800
368,9200
17:30:01 FMBKZ19
(FMBKZ19)
321,4000
320,0000
322,0000
320,0000
-0,47

(321,5000)
4
55
8
2 564
1 (1)
-  (-)
-  (-)
319,8000

324,9900
327,0000
328,0000
10 (1)
4 (1)
1 (1)
273,2750
369,7250
17:30:00 FMF0120
(FMF0120)





(100,2500)
-
-

20 (1)
2 (1)
5 (1)
100,0000
99,1100
98,0100
101,0000
101,5000
101,8500
6 (1)
4 (1)
10 (1)
96,2500
104,2500
17:30:00 FMG
(FMG)





(16,0000)
-
-

-  (-)
-  (-)
-  (-)


16,8000
16,9000
17,6000
100 (2)
52 (1)
74 (2)
14,4000
17,6000
17:30:01 FMILH20
(FMILH20)





(6,3600)
-
28

5 (1)
1 (1)
-  (-)
6,0900
1,0000
6,3000

5 (1)
-  (-)
-  (-)
5,4060
7,3140
17:30:01 FMILU19
(FMILU19)
6,3000
6,3000
6,3000
6,3000
0,72

(6,2550)
1
107
1
6
10 (1)
2 (1)
1 (1)
6,0900
5,6000
1,0000
6,3000

10 (1)
-  (-)
-  (-)
5,3168
7,1932
17:30:01 FMILZ19
(FMILZ19)





(6,2800)
-
59

1 (1)
5 (1)
3 (2)
6,1500
6,0900
6,0000
6,3000
6,6000
5 (1)
2 (1)
-  (-)
5,3380
7,2220
17:30:01 FMTBH20
(FMTBH20)



113,0100(#)

0,10
(112,9000)
-
0

100 (1)
-  (-)
-  (-)
112,6600

113,3600

100 (1)
-  (-)
-  (-)
110,4200
115,3800
17:30:01 FMTBU19
(FMTBU19)



113,0600(#)

0,08
(112,9700)
-
0

100 (1)
-  (-)
-  (-)
112,7100

113,4100

100 (1)
-  (-)
-  (-)
110,4900
115,4500
17:30:01 FMTBZ19
(FMTBZ19)



112,2200(#)

0,09
(112,1200)
-
0

100 (1)
-  (-)
-  (-)
111,8700

112,5700

100 (1)
-  (-)
-  (-)
109,6600
114,5800
17:30:00 FON
(FON)



0,0100(#)

-98,55
(0,6880)
-
-

111 (1)
2 162 (3)
-  (-)
0,0110
0,0100
-1,0000
0,0100
0,0860
5 144 (13)
2 850 (3)
13 (1)
0,6200
0,7560
17:30:01 FOPLH20
(FOPLH20)





(6,0000)
-
5

1 (1)
10 (1)
1 (1)
5,8300
5,8200
1,0000
6,0200

10 (1)
-  (-)
-  (-)
5,1000
6,9000
17:30:01 FOPLU19
(FOPLU19)
6,1482
5,8350
6,1600
5,8990
5,8600(#)
-3,61
-4,25
(6,1200)
40
253
60
360
1 (1)
1 (1)
10 (1)
5,8600
5,8123
5,7700
5,8990
5,9000
5,9305
1 (1)
5 (2)
1 (1)
5,2020
7,0380
17:30:01 FOPLZ19
(FOPLZ19)
6,1519
5,8750
6,1800
5,8750
-3,53

(6,0900)
26
98
52
312
1 (1)
1 (1)
1 (1)
5,8600
5,8306
5,7830
5,9700
5,9900
6,0000
10 (1)
1 (1)
1 (1)
5,1765
7,0035
17:30:00 FTE
(FORTE SA)
23,0000
22,8000
23,5000
23,2500
23,2500(#)
-2,72
-2,72
(23,9000)
62
-
4 572
105 794
46 (1)
20 (1)
143 (3)
23,1000
23,0000
22,9000
23,2500
23,5000
23,8000
1 451 (1)
488 (2)
430 (2)
21,5500
26,2500
17:30:01 FPEOH20
(FPEOH20)





(106,2030)
-
42

1 (1)
10 (1)
1 (1)
105,5000
105,0500
100,5000
107,7000
108,7300
1 (1)
10 (1)
-  (-)
90,2726
122,1334
17:30:01 FPEOU19
(FPEOU19)
105,4600
105,0000
106,1900
105,8500
0,09

(105,7500)
33
866
55
5 812
1 (1)
10 (1)
1 (1)
105,1100
105,0500
104,4000
105,8500
105,9900
106,2400
2 (2)
1 (1)
1 (1)
89,8875
121,6125