STRONA GŁÓWNA         
DM PEKAO         
CDM PEKAO SA         
ANALIZY PEKAO         
BANK PEKAO SA         
Bank Pekao

Wersja pełna notowań

    Wersja skrócona
pakiety komunikaty odśwież
Poprzednia | Następna Przejdz do strony: 06N ART BNF1221 BSC CPL EIB0722 F1MWM19 FCHFM19 FJSWU19 FPGNZ19 GBK0520 GNB0824 IMC INTLBCO19356 INTLDOW17806 INTLLTS23689 INTLPKN06353 INTLUSD21279 INTSDAX21303 INTSOPL09274 INTSW2019588 KME0719 LRK MBHPE11 ALR0421 OW20C202100 OW20F192750 OW20I192500 OW20R192300 OW20T192250 PCB0420 PHP0124 PND0220 RCATXAOPEN RCFL2BOSS RCFL2PLAY RCFL3DB11 RCFL3PKN RCFL4LIGH RCFL6NAG RCFS2HOT RCFS3COPP RCFS3RWE RCFS4WHT1 RCGCOMB11202 RCLGAMESAOPEN RCTLBEI RCTLPGN002 RCTSCORN12 RCTSWHT008 SIC1133 TRIGONPP5 VOX PUE
ostatnie notowanie: 18.06.2019
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 FJSWU19
(FJSWU19)
44,4500
43,4000
44,8068
44,5000
44,5000(#)
1,99
1,99
(43,6300)
30
213
48
2 111
1 (1)
4 (2)
1 (1)
44,1500
44,1400
43,5000
44,5000
44,9100
45,0000
3 (1)
1 (1)
1 (1)
37,0855
50,1745
17:30:14 FJSWZ19
(FJSWZ19)





(43,3500)
-
7

1 (1)
-  (-)
-  (-)
1,0000



-  (-)
-  (-)
-  (-)
36,8475
49,8525
17:30:14 FKERM19
(FKERM19)





(51,0000)
-
0

-  (-)
-  (-)
-  (-)




-  (-)
-  (-)
-  (-)
43,3500
58,6500
17:30:14 FKERU19
(FKERU19)



46,9667(#)

-2,41
(48,1244)
-
0

-  (-)
-  (-)
-  (-)




-  (-)
-  (-)
-  (-)
40,9058
55,3430
17:30:14 FKGHM19
(FKGHM19)
100,1000
99,2900
104,1200
103,7000
103,7000(#)
3,78
3,78
(99,9200)
497
1066
652
66 411
23 (10)
2 (1)
2 (1)
103,7000
103,5500
103,5100
104,0000
104,2000
104,2500
1 (1)
6 (1)
1 (1)
84,9320
114,9080
17:30:14 FKGHU19
(FKGHU19)
100,2000
99,9000
104,0000
104,0000
104,0000(#)
4,19
4,19
(99,8200)
180
347
260
26 596
6 (2)
1 (1)
10 (1)
103,4000
103,0705
101,4000
104,0000
104,7500
105,0000
23 (2)
1 (1)
5 (1)
84,8470
114,7930
17:30:14 FKGHZ19
(FKGHZ19)



103,7600(#)

3,31
(100,4400)
-
35

1 (1)
-  (-)
-  (-)
1,0000

104,2000
105,0000
1 (1)
1 (1)
-  (-)
85,3740
115,5060
17:30:14 FKRUM19
(FKRUM19)
187,5041
187,5041
188,7221
188,6000
0,11

(188,3900)
5
79
5
942
1 (1)
2 (1)
5 (5)
188,5100
165,0000
100,0000
189,8000
191,5000
194,0390
1 (1)
2 (1)
5 (1)
160,1315
216,6485
17:30:14 FKRUU19
(FKRUU19)
186,6000
186,5500
189,0000
188,0000
0,28

(187,4780)
8
57
8
1 500
5 (1)
1 (1)
1 (1)
187,0000
186,5500
186,3200


-  (-)
-  (-)
-  (-)
159,3563
215,5997
17:30:14 FKRUZ19
(FKRUZ19)



189,0000(#)

11,53
(169,4600)
-
15

1 (1)
-  (-)
-  (-)
72,0205

189,0000
389,7580
1 (1)
1 (1)
-  (-)
144,0410
194,8790
17:30:00 FLO0119
(FLO0119)





(105,5000)
-
-

10 (1)
-  (-)
-  (-)
105,5000

107,0000

10 (1)
-  (-)
-  (-)
100,5000
110,5000
17:30:14 FLPPM19
(FLPPM19)
7 270,0000
7 255,0000
7 270,0000
7 255,0000
0,07

(7 250,0000)
2
21
2
14 525
2 (1)
1 (1)
-  (-)
7 100,0000
3 081,2500
16 675,0000

1 (1)
-  (-)
-  (-)
6 162,5000
8 337,5000
17:30:14 FLPPU19
(FLPPU19)
7 265,0000
7 265,0000
7 265,0000
7 265,0000
-0,40

(7 294,0128)
1
1
1
7 265
1 (1)
-  (-)
-  (-)
3 099,9554

16 776,2294

1 (1)
-  (-)
-  (-)
6 199,9109
8 388,1147
17:30:14 FLPPZ19
(FLPPZ19)



7 336,3264(#)

0,13
(7 326,5928)
-
0

1 (1)
-  (-)
-  (-)
3 113,8019

16 851,1634

1 (1)
-  (-)
-  (-)
6 227,6039
8 425,5817
17:30:14 FLTBM19
(FLTBM19)



121,0400(#)

0,00
(121,0400)
-
0

-  (-)
-  (-)
-  (-)




-  (-)
-  (-)
-  (-)
118,3800
123,7000
17:30:14 FLTBU19
(FLTBU19)



120,1500(#)

0,00
(120,1500)
-
0

-  (-)
-  (-)
-  (-)




-  (-)
-  (-)
-  (-)
117,5100
122,7900
17:30:14 FLTBZ19
(FLTBZ19)



119,2600(#)

0,00
(119,2600)
-
0

-  (-)
-  (-)
-  (-)




-  (-)
-  (-)
-  (-)
116,6400
121,8800
17:30:14 FLTSM19
(FLTSM19)
82,3210
82,0000
84,3000
83,8100
83,8100(#)
1,13
1,13
(82,8700)
57
722
63
5 257
1 (1)
1 (1)
1 (1)
83,8100
83,8000
83,5100
84,3700
84,3999
85,8000
1 (1)
1 (1)
2 (1)
70,4395
95,3005
17:30:14 FLTSU19
(FLTSU19)
79,7000
79,7000
81,0000
81,0000
0,83

(80,3300)
15
30
28
2 258
1 (1)
3 (1)
1 (1)
80,2300
80,2000
80,1300
81,4900
81,5000
82,3783
1 (1)
10 (1)
1 (1)
68,2805
92,3795
17:30:14 FLTSZ19
(FLTSZ19)
79,0000
78,0000
80,9800
78,0000
-3,68

(80,9800)
7
2
10
795
1 (1)
-  (-)
-  (-)
1,0000



-  (-)
-  (-)
-  (-)
68,8330
93,1270
17:30:14 FLVCM19
(FLVCM19)





(30,1000)
-
8

1 (1)
-  (-)
-  (-)
12,7925

69,2300

1 (1)
-  (-)
-  (-)
25,5850
34,6150
17:30:14 FLVCU19
(FLVCU19)



28,9335(#)

-0,69
(29,1359)
-
0

1 (1)
-  (-)
-  (-)
12,3828

67,0124

1 (1)
-  (-)
-  (-)
24,7656
33,5062
17:30:14 FLVCZ19
(FLVCZ19)





(29,6564)
-
2

1 (1)
-  (-)
-  (-)
12,6040

68,2096

1 (1)
-  (-)
-  (-)
25,2080
34,1048
17:30:14 FLWBM19
(FLWBM19)
35,4000
35,4000
35,7889
35,6000
2,30

(34,8000)
4
23
4
142
1 (1)
-  (-)
-  (-)
14,7900

35,6000
37,8000
37,9600
3 (1)
1 (1)
1 (1)
29,5800
40,0200
17:30:14 FLWBU19
(FLWBU19)
35,5500
35,0000
35,6500
35,3900
-1,56

(35,9491)
6
29
6
213
1 (1)
-  (-)
-  (-)
15,2784

35,9000
36,9000
38,0000
1 (1)
1 (1)
1 (1)
30,5568
41,3414
17:30:14 FLWBZ19
(FLWBZ19)
34,9500
34,9500
36,1500
35,0000
0,72

(34,7500)
4
23
6
213
1 (1)
-  (-)
-  (-)
14,7687

79,9250

1 (1)
-  (-)
-  (-)
29,5375
39,9625
17:30:14 FMBKM19
(FMBKM19)
420,1000
420,1000
420,1000
420,1000
-0,21

(421,0000)
1
20
1
420
1 (1)
2 (2)
-  (-)
420,1010
420,1000
425,0000

1 (1)
-  (-)
-  (-)
357,8500
484,1500
17:30:14 FMBKU19
(FMBKU19)





(422,4500)
-
2

1 (1)
-  (-)
-  (-)
179,5412

971,6350

1 (1)
-  (-)
-  (-)
359,0825
485,8175
17:30:14 FMBKZ19
(FMBKZ19)





(438,9000)
-
3

1 (1)
-  (-)
-  (-)
186,5325

1 009,4700

1 (1)
-  (-)
-  (-)
373,0650
504,7350
17:30:00 FMF0120
(FMF0120)





(100,5000)
-
-

-  (-)
-  (-)
-  (-)


101,8800
101,8900
101,9000
2 (1)
6 (1)
13 (1)
96,5000
104,5000
17:30:00 FMG
(FMG)
16,1000
16,1000
16,1000
16,1000
16,1000(#)
-21,08
-21,08
(20,4000)
1
-
10
161
77 (1)
34 (1)
-  (-)
16,2000
16,1000
20,4000
20,8000
22,4000
7 979 (1)
82 (1)
57 (1)
18,4000
22,4000
17:30:14 FMILM19
(FMILM19)





(9,2500)
-
21

1 (1)
-  (-)
-  (-)
1,0000



-  (-)
-  (-)
-  (-)
7,8625
10,6375
17:30:14 FMILU19
(FMILU19)
9,3650
9,3650
9,4800
9,4800
0,85

(9,4000)
3
3
3
28
1 (1)
-  (-)
-  (-)
1,0000

9,5550

1 (1)
-  (-)
-  (-)
7,9900
10,8100
17:30:14 FMILZ19
(FMILZ19)



9,6422(#)

3,85
(9,2844)
-
0

1 (1)
-  (-)
-  (-)
1,0000



-  (-)
-  (-)
-  (-)
7,8918
10,6770
17:30:14 FMTBM19
(FMTBM19)



111,4400(#)

0,00
(111,4400)
-
0

-  (-)
-  (-)
-  (-)




-  (-)
-  (-)
-  (-)
108,9900
113,8900
17:30:14 FMTBU19
(FMTBU19)



112,2300(#)

0,00
(112,2300)
-
0

-  (-)
-  (-)
-  (-)




-  (-)
-  (-)
-  (-)
109,7700
114,6900
17:30:14 FMTBZ19
(FMTBZ19)



111,3800(#)

0,00
(111,3800)
-
0

-  (-)
-  (-)
-  (-)




-  (-)
-  (-)
-  (-)
108,9300
113,8300
17:30:00 FON
(FON)



0,5000(#)

-27,33
(0,6880)
-
-

1 000 (1)
-  (-)
-  (-)
0,5000

-1,0000
0,4000
0,5000
51 (1)
67 (1)
135 (2)
0,6200
0,7560
17:30:14 FOPLM19
(FOPLM19)
6,5200
6,5200
7,2850
7,2850
7,2850(#)
11,56
11,56
(6,5300)
102
589
273
1 902
10 (1)
7 (1)
5 (1)
7,1510
7,1100
7,1000
7,2850
7,2900
7,4000
1 (1)
1 (1)
1 (1)
5,5505
7,5095
17:30:14 FOPLU19
(FOPLU19)
6,5000
6,5000
7,2331
7,1700
10,33

(6,4988)
53
147
102
700
1 (1)
10 (1)
1 (1)
7,0200
7,0000
6,9100
7,2000
7,2100
7,2400
1 (1)
10 (1)
1 (1)
5,5240
7,4736
17:30:14 FOPLZ19
(FOPLZ19)
6,8357
6,8357
6,8357
6,8357
6,8357(#)
5,60
5,60
(6,4731)
1
12
1
7
1 (1)
1 (1)
-  (-)
4,4433
1,0000
7,2000

1 (1)
-  (-)
-  (-)
5,5022
7,4440
17:30:00 FTE
(FORTE SA)
30,6000
30,0000
30,6000
30,6000
30,6000(#)
2,34
2,34
(29,9000)
43
-
9 745
295 234
350 (2)
500 (1)
60 (1)
30,4000
30,3500
30,2000
30,6500
30,7000
30,8000
35 (1)
56 (1)
75 (2)
26,9500
32,8500
17:30:14 FPEOM19
(FPEOM19)
112,3000
112,3000
114,8690
113,9500
1,76

(111,9820)
98
517
127
14 426
2 (1)
1 (1)
1 (1)
113,9500
113,8200
112,3398
114,4000
114,6000
114,8000
2 (1)
2 (1)
2 (1)
95,1847
128,7793
17:30:14 FPEOU19
(FPEOU19)
108,0000
108,0000
109,3000
108,6000
1,83

(106,6500)
22
159
23
2 498
1 (1)
1 (1)
1 (1)
108,6000
108,1000
108,0000
108,7900
109,2000
109,5000
1 (1)
1 (1)
1 (1)
90,6525
122,6475
17:30:14 FPEOZ19
(FPEOZ19)
108,0000
108,0000
108,0000
108,0000
1,89

(106,0000)
1
6
1
108
1 (1)
1 (1)
1 (1)
107,6000
104,1400
1,0000
109,9000
119,0000
1 (1)
1 (1)
-  (-)
90,1000
121,9000
17:30:14 FPGEM19
(FPGEM19)
8,8010
8,5976
8,9481
8,9301
8,9289(#)
1,94
1,93
(8,7600)
231
2597
441
3 892
1 (1)
10 (1)
1 (1)
8,8801
8,7700
8,6200
8,9200
8,9289
8,9300
1 (1)
2 (1)
2 (1)
7,4460
10,0740
17:30:14 FPGEU19
(FPGEU19)
8,8800
8,7500
9,0700
8,9375
0,08

(8,9300)
59
507
171
1 529
4 (2)
7 (2)
2 (1)
8,9500
8,9300
8,9210
9,2339
9,6000
10,0000
1 (1)
1 (1)
40 (1)
7,5905
10,2695
17:30:14 FPGEZ19
(FPGEZ19)
8,8600
8,8600
8,8600
8,8600
-2,21

(9,0600)
1
62
1
9
1 (1)
1 (1)
1 (1)
8,8200
8,6000
8,5500
10,2000
10,3000
1 (1)
1 (1)
-  (-)
7,7010
10,4190
17:30:14 FPGNM19
(FPGNM19)
5,3051
5,2500
5,3600
5,2500
5,2500(#)
-1,57
-1,57
(5,3339)
89
768
133
705
9 (1)
4 (1)
4 (1)
5,2500
5,2438
5,2426
5,2900
5,2950
5,2998
2 (1)
5 (1)
2 (1)
4,5339
6,1339
17:30:14 FPGNU19
(FPGNU19)
5,3135
5,2401
5,3200
5,2700
5,2700(#)
-1,13
-1,13
(5,3300)
118
715
165
871
1 (1)
2 (1)
1 (1)
5,2700
5,2650
5,2600
5,2999
5,3149
5,3189
1 (1)
1 (1)
1 (1)
4,5305
6,1295