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 ACP BNPPBSK0920 BSC1124 CMP EIB0524 F11BZ19 FCHFM20 FJSWU19 FPKNH20 GBK0921 GNB0823 IFR INTLBCO13243 INTLDNP23762 INTLKGH12203 INTLPEO23739 INTLPZU21493 INTLW2017152 INTSEUD21246 INTSPKN19828 IPOBENE3A KRI LMESFIZ MCM0620 CNG OW20H191725 OW20I192100 OW20O201800 OW20T192400 OW20V192300 PCR0622 PHP0828 PRF RCBTXAOPEN RCFL2DB11 RCFL2SILVE RCFL3EON RCFL3RRTL RCFL4RI RCFS10OIL RCFS2MGT RCFS3DTE RCFS3SUGA2 RCFS5NAG1 RCGETNA06222 RCLOILAOPEN RCTLCOCO13 RCTLRRTL2 RCTSKGH020 RCWHTAOPEN1 SLZ UCEXGSUK022024 WAS
ostatnie notowanie: 16.08.2019
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
17:30:16 FJSWU19
(FJSWU19)
33,5000
30,4500
33,5700
32,3700
32,3700(#)
-0,74
-0,74
(32,6100)
400
1400
666
21 176
8 (3)
1 (1)
1 (1)
32,3700
32,2000
32,0000
32,4400
32,4700
32,5000
1 (1)
1 (1)
1 (1)
27,7185
37,5015
17:30:16 FJSWZ19
(FJSWZ19)
31,7008
31,0000
31,7008
31,5170
31,7008(#)
-4,49
-3,94
(33,0000)
3
31
3
94
4 (1)
1 (1)
1 (1)
30,0200
28,1000
1,0000
37,0000

1 (1)
-  (-)
-  (-)
28,0500
37,9500
17:30:16 FKERU19
(FKERU19)



48,6839(#)

-1,53
(49,4400)
-
0

-  (-)
-  (-)
-  (-)




-  (-)
-  (-)
-  (-)
42,0240
56,8560
17:30:16 FKGHH20
(FKGHH20)
78,6100
75,6363
78,6100
75,6363
75,6363(#)
-6,10
-6,10
(80,5490)
4
31
4
307
1 (1)
1 (1)
1 (1)
76,2500
75,6400
1,0000


-  (-)
-  (-)
-  (-)
68,4667
92,6313
17:30:16 FKGHU19
(FKGHU19)
80,1101
75,1800
80,1500
75,4000
75,4000(#)
-5,45
-5,45
(79,7500)
874
2675
1 259
97 127
38 (5)
1 (1)
1 (1)
75,4000
75,1000
75,0900
75,5000
75,6000
75,6251
3 (3)
1 (1)
1 (1)
67,7875
91,7125
17:30:16 FKGHZ19
(FKGHZ19)
80,0000
75,8800
80,0000
75,8800
-5,39

(80,2000)
9
87
13
1 008
1 (1)
-  (-)
-  (-)
1,0000

85,0000
95,0000
99,0000
1 (1)
1 (1)
1 (1)
68,1700
92,2300
17:30:16 FKRUH20
(FKRUH20)



171,8192(#)

-0,94
(173,4533)
-
0

-  (-)
-  (-)
-  (-)




-  (-)
-  (-)
-  (-)
147,4354
199,4712
17:30:16 FKRUU19
(FKRUU19)
170,5850
168,5100
172,5000
172,5000
-0,86

(174,0000)
23
119
25
4 242
1 (1)
-  (-)
-  (-)
168,1000

172,5000
184,6000
184,7000
3 (1)
1 (1)
1 (1)
147,9000
200,1000
17:30:16 FKRUZ19
(FKRUZ19)



168,6800(#)

-3,89
(175,5000)
-
20

-  (-)
-  (-)
-  (-)


195,0000

1 (1)
-  (-)
-  (-)
149,1750
201,8250
17:30:00 FLO0119
(FLO0119)





(105,5000)
-
-

10 (1)
-  (-)
-  (-)
101,0000

102,5000

10 (1)
-  (-)
-  (-)
100,5000
110,5000
17:30:16 FLPPH20
(FLPPH20)



7 019,3208(#)

-1,78
(7 146,3560)
-
0

2 (2)
-  (-)
-  (-)
3 037,2013

16 436,6188

2 (2)
-  (-)
-  (-)
6 074,4026
8 218,3094
17:30:16 FLPPU19
(FLPPU19)
7 100,0000
6 915,0000
7 100,0000
6 915,0000
7 100,0000(#)
-7,18
-4,70
(7 450,0000)
14
13
22
153 681
2 (1)
1 (1)
2 (1)
6 915,0000
6 650,0000
6 200,0000


-  (-)
-  (-)
-  (-)
6 332,5000
8 567,5000
17:30:16 FLPPZ19
(FLPPZ19)



6 988,1544(#)

-1,78
(7 114,6280)
-
0

2 (2)
-  (-)
-  (-)
3 023,7169

16 363,6444

2 (2)
-  (-)
-  (-)
6 047,4338
8 181,8222
17:30:16 FLTBH20
(FLTBH20)



121,4400(#)

0,00
(121,4400)
-
0

-  (-)
-  (-)
-  (-)




-  (-)
-  (-)
-  (-)
118,7700
124,1100
17:30:16 FLTBU19
(FLTBU19)



121,6100(#)

0,00
(121,6100)
-
0

-  (-)
-  (-)
-  (-)




-  (-)
-  (-)
-  (-)
118,9400
124,2800
17:30:16 FLTBZ19
(FLTBZ19)



120,7200(#)

0,00
(120,7200)
-
0

-  (-)
-  (-)
-  (-)




-  (-)
-  (-)
-  (-)
118,0700
123,3700
17:30:16 FLTSH20
(FLTSH20)





(84,7400)
-
14

1 (1)
-  (-)
-  (-)
1,0000



-  (-)
-  (-)
-  (-)
72,0290
97,4510
17:30:16 FLTSU19
(FLTSU19)
76,9999
74,5000
77,1000
74,7100
74,7100(#)
-2,97
-2,97
(76,9999)
104
245
135
10 229
1 (1)
1 (1)
10 (1)
74,7100
74,5500
73,5100
75,7600
75,8000
75,9600
1 (1)
1 (1)
1 (1)
65,4500
88,5498
17:30:16 FLTSZ19
(FLTSZ19)





(78,4400)
-
3

1 (1)
-  (-)
-  (-)
1,0000

78,7800

1 (1)
-  (-)
-  (-)
66,6740
90,2060
17:30:16 FLVCH20
(FLVCH20)





(35,3000)
-
2

1 (1)
1 (1)
2 (2)
36,3000
35,3000
15,0025
81,1900

2 (2)
-  (-)
-  (-)
30,0050
40,5950
17:30:16 FLVCU19
(FLVCU19)
37,9000
37,3500
37,9000
37,3500
37,9000(#)
3,75
5,28
(36,0000)
2
12
2
75
2 (2)
-  (-)
-  (-)
15,3000

82,8000

2 (2)
-  (-)
-  (-)
30,6000
41,4000
17:30:16 FLVCZ19
(FLVCZ19)





(35,0000)
-
2

1 (1)
1 (1)
2 (2)
36,3000
31,5000
14,8750
80,5000

2 (2)
-  (-)
-  (-)
29,7500
40,2500
17:30:16 FLWBH20
(FLWBH20)



36,3853(#)

-1,65
(36,9953)
-
0

2 (2)
-  (-)
-  (-)
15,7230

85,0890

2 (2)
-  (-)
-  (-)
31,4461
42,5445
17:30:16 FLWBU19
(FLWBU19)
37,9500
35,6000
37,9500
36,0000
36,2000(#)
-1,91
-1,36
(36,7000)
4
37
4
146
1 (1)
2 (2)
-  (-)
37,2500
15,5975
84,4100

2 (2)
-  (-)
-  (-)
31,1950
42,2050
17:30:16 FLWBZ19
(FLWBZ19)





(36,0000)
-
16

2 (2)
-  (-)
-  (-)
15,3000

36,0000
82,8000
2 (1)
2 (2)
-  (-)
30,6000
41,4000
17:30:16 FMBKH20
(FMBKH20)





(328,5480)
-
1

-  (-)
-  (-)
-  (-)




-  (-)
-  (-)
-  (-)
279,2658
377,8302
17:30:16 FMBKU19
(FMBKU19)
312,0000
302,2660
312,0000
303,0000
-2,88

(312,0000)
11
121
11
3 360
1 (1)
1 (1)
1 (1)
304,0000
303,0000
301,0000
314,0000
320,0000
332,0000
1 (1)
1 (1)
1 (1)
265,2000
358,8000
17:30:16 FMBKZ19
(FMBKZ19)
309,8570
301,8800
309,8570
301,8800
309,8570(#)
-13,43
-11,14
(348,7100)
2
16
6
1 851
-  (-)
-  (-)
-  (-)




-  (-)
-  (-)
-  (-)
296,4035
401,0165
17:30:00 FMF0120
(FMF0120)





(101,0000)
-
-

20 (1)
70 (1)
5 (1)
100,2500
100,2000
98,0100
101,5000
101,8700
101,8900
4 (1)
10 (1)
6 (1)
97,0000
105,0000
17:30:00 FMG
(FMG)





(16,0000)
-
-

-  (-)
-  (-)
-  (-)


16,9000
17,0000
17,6000
52 (1)
83 (1)
73 (1)
14,4000
17,6000
17:30:16 FMILH20
(FMILH20)





(7,9400)
-
16

1 (1)
-  (-)
-  (-)
1,0000



-  (-)
-  (-)
-  (-)
6,7490
9,1310
17:30:16 FMILU19
(FMILU19)
6,9450
6,8500
6,9450
6,8600
-3,11

(7,0800)
10
100
10
69
1 (1)
-  (-)
-  (-)
1,0000

6,9000

1 (1)
-  (-)
-  (-)
6,0180
8,1420
17:30:16 FMILZ19
(FMILZ19)





(8,0000)
-
10

1 (1)
-  (-)
-  (-)
1,0000



-  (-)
-  (-)
-  (-)
6,8000
9,2000
17:30:16 FMTBH20
(FMTBH20)



112,8400(#)

0,00
(112,8400)
-
0

-  (-)
-  (-)
-  (-)




-  (-)
-  (-)
-  (-)
110,3600
115,3200
17:30:16 FMTBU19
(FMTBU19)



112,8300(#)

0,00
(112,8300)
-
0

-  (-)
-  (-)
-  (-)




-  (-)
-  (-)
-  (-)
110,3500
115,3100
17:30:16 FMTBZ19
(FMTBZ19)



111,9800(#)

0,00
(111,9800)
-
0

-  (-)
-  (-)
-  (-)




-  (-)
-  (-)
-  (-)
109,5200
114,4400
17:30:00 FON
(FON)



0,0100(#)

-98,55
(0,6880)
-
-

111 (1)
2 162 (3)
-  (-)
0,0110
0,0100
-1,0000
0,0860
0,3000
385 (12)
13 (1)
375 (1)
0,6200
0,7560
17:30:16 FOPLH20
(FOPLH20)



5,9400(#)

-10,00
(6,6000)
-
0

1 (1)
-  (-)
-  (-)
1,0000



-  (-)
-  (-)
-  (-)
5,6100
7,5900
17:30:16 FOPLU19
(FOPLU19)
6,2650
5,8200
6,2650
5,8950
5,8950(#)
-7,31
-7,31
(6,3600)
76
335
112
673
1 (1)
2 (1)
10 (1)
5,8220
5,8200
5,8100
5,9500
5,9781
6,0700
10 (1)
1 (1)
1 (1)
5,4060
7,3140
17:30:16 FOPLZ19
(FOPLZ19)
6,1000
6,0530
6,1100
6,0530
5,9400(#)
-3,92
-5,71
(6,3000)
3
24
3
18
1 (1)
-  (-)
-  (-)
1,0000

6,6000
9,0000
4 (1)
1 (1)
-  (-)
5,3550
7,2450
17:30:00 FTE
(FORTE SA)
25,2000
24,8000
25,3000
25,0000
25,0000(#)
-0,79
-0,79
(25,2000)
57
-
4 209
105 299
480 (1)
50 (1)
16 (1)
25,0000
24,6500
24,6000
25,1000
25,1500
25,2000
70 (1)
45 (1)
196 (1)
22,7000
27,7000
17:30:16 FPEOH20
(FPEOH20)





(97,6155)
-
35

1 (1)
1 (1)
-  (-)
96,5000
1,0000


-  (-)
-  (-)
-  (-)
82,9732
112,2578
17:30:16 FPEOU19
(FPEOU19)
97,5000
97,5000
98,6500
98,5090
1,56

(97,0000)
59
968
75
7 362
1 (1)
2 (2)
1 (1)
97,5000
97,0000
95,8000
99,0000
99,2000
99,4000
1 (1)
2 (2)
1 (1)
82,4500
111,5500
17:30:16 FPEOZ19
(FPEOZ19)
98,8246
98,8246
98,8246
98,8246
-0,76

(99,5800)
1
11
1
99
1 (1)
1 (1)
1 (1)
96,5000
96,0000
1,0000
104,5000
114,1874
114,8300
1 (1)
2 (1)
2 (1)
84,6430
114,5170
17:30:16 FPGEH20
(FPGEH20)
7,8552
7,8000
7,8600
7,8000
-3,94

(8,1200)
3
11
6
47
2 (1)
1 (1)
-  (-)
7,6200
1,0000


-  (-)
-  (-)
-  (-)
6,9020
9,3380
17:30:16 FPGEU19
(FPGEU19)
7,9786
7,5800
8,0279
7,6300
7,6300(#)
-6,27
-6,27
(8,1400)
295
3904
729
5 652
36 (3)
1 (1)
1 (1)
7,6300
7,6250
7,6150
7,7000
7,7999
7,8000
5 (1)
21 (2)
3 (1)
6,9190
9,3610
17:30:16 FPGEZ19
(FPGEZ19)
8,0000
7,7000
8,0000
7,7529
-4,87

(8,1500)
15
220
33
258
1 (1)
1 (1)
1 (1)
7,6000
7,5000
1,0000
10,0700
11,5800
3 (1)
5 (1)
-  (-)
6,9275
9,3725
17:30:16 FPGNH20
(FPGNH20)
4,8100
4,8100
4,8100
4,8100
-3,49

(4,9839)
1
5
2
10
1 (1)
-  (-)
-  (-)
1,0000



-  (-)
-  (-)
-  (-)
4,2364
5,7314
17:30:16 FPGNU19
(FPGNU19)
4,8600
4,6310
4,8600
4,7000
4,7000(#)
-3,29
-3,29
(4,8600)
311
1644
646
3 045
2 (1)
1 (1)
4 (1)
4,6923
4,6850
4,6800
4,7000
4,7080
4,7100
4 (1)
1 (1)
6 (1)
4,1310
5,5890
17:30:16 FPGNZ19
(FPGNZ19)
4,8300
4,7032
4,8300
4,7100
-2,98

(4,8549)
9
39
21
99
1 (1)
4 (1)
5 (1)
4,6014
4,5505
4,5500
5,0998
5,7400
5,9200
1 (1)
1 (1)
1 (1)
4,1267
5,5831