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 BPHFIZBI5 CFI ECH0321 EAH F6MWU20 FRO FLVCM20 FPZUM20 GHE1221 GSI5YQPLNNKY ITB INTLCDR22285 INTLDOW23986 INTLJSW26096 INTLNOK08862 INTLPLA25270 INTLVOW15842 INTSDBK10520 INTSNAG07104 INTSSPX23614 IZB KRI0822 LBW MDG OK0720 OW20B202150 OW20L191825 OW20M202200 OW20R202500 OW20X192600 PEM PIA1124 PRF0723 RCBWIGZL0423 RCFL2LIGH2 RCFL3DB1 RCFL3PZU RCFL4PGN RCFL6PLAT RCFS2TOTF RCFS3OIL1 RCFS4TOTF RCGBSH0522 RCGTECBSK0321 RCRPKN1121 RCTLHEIG3 RCTSRDGB4 SNK SLU1130 UCEXDTEGN0423 WCL1225
ostatnie notowanie: 10.12.2019
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
17:30:00 FRO
(FERRO)
15,0000
14,6500
15,0000
14,7000
15,0000(#)
-2,00
0,00
(15,0000)
22
-
2 958
43 548
200 (1)
405 (2)
1 149 (4)
14,6000
14,5500
14,5000
14,7000
14,9500
15,0000
287 (1)
750 (1)
272 (1)
13,5000
16,5000
17:30:00 FER
(FERRUM)
3,8700
3,8700
3,8700
3,8700
-0,26

(3,8800)
2
-
976
3 777
100 (1)
6 082 (2)
451 (1)
3,7400
3,7200
3,5800
3,8700
3,8800
3,9000
2 107 (1)
1 639 (1)
65 (1)
3,5000
4,2600
17:30:19 FEUHH20
(FEUHH20)



21,5267(#)

0,84
(21,3468)
-
0

4 (1)
1 (1)
-  (-)
21,0000
1,0000
22,0700

1 (1)
-  (-)
-  (-)
18,1448
24,5488
17:30:19 FEUHM20
(FEUHM20)





(21,3600)
-
12

1 (1)
-  (-)
-  (-)
1,0000

21,4500

5 (1)
-  (-)
-  (-)
18,1560
24,5640
17:30:19 FEUHZ19
(FEUHZ19)
21,5000
21,4000
21,9700
21,9500
21,9500(#)
0,60
0,60
(21,8195)
9
116
10
216
1 (1)
1 (1)
1 (1)
21,0000
20,8000
1,0000
21,9900
22,3299
22,3999
1 (1)
4 (1)
1 (1)
18,5466
25,0924
17:30:19 FEURF20
(FEURF20)





(4,2922)
-
1

-  (-)
-  (-)
-  (-)




-  (-)
-  (-)
-  (-)
4,0347
4,5497
17:30:19 FEURG20
(FEURG20)



4,3026(#)

0,11
(4,2978)
-
0

-  (-)
-  (-)
-  (-)




-  (-)
-  (-)
-  (-)
4,0400
4,5556
17:30:19 FEURH20
(FEURH20)
4,3110
4,3110
4,3193
4,3187
0,24

(4,3083)
21
27507
202
872
3 (1)
6 (1)
3 (1)
4,3027
4,3005
4,2977
4,3187
4,3200
4,4590
1 (1)
1 (1)
2 (1)
4,0499
4,5667
17:30:19 FEURM20
(FEURM20)
4,3355
4,3355
4,3400
4,3400
0,18

(4,3323)
4
2297
6
26
1 (1)
-  (-)
-  (-)
4,3210

4,3477
4,3577
4,3627
3 (1)
3 (1)
3 (1)
4,0724
4,5922
17:30:19 FEURU20
(FEURU20)
4,3596
4,3596
4,3596
4,3596
0,10

(4,3551)
1
190
1
4
1 (1)
1 (1)
1 (1)
4,3450
4,3401
4,3351
4,3650
4,3750
4,3800
1 (1)
1 (1)
1 (1)
4,0938
4,6164
17:30:19 FEURZ19
(FEURZ19)
4,2904
4,2897
4,2931
4,2908
4,2879(#)
0,16
0,09
(4,2839)
17
3612
40
172
30 (1)
1 (1)
4 (1)
4,2802
4,2801
4,2800
4,3200
4,3300
4,3400
1 (1)
3 (1)
4 (1)
4,0269
4,5409
17:30:00 FFI0121
(FFI0121)





(27,9000)
-
-

25 (1)
-  (-)
-  (-)
28,0000

50,0000
80,0000
18 (1)
2 (1)
-  (-)
12,9000
42,9000
17:30:19 FFINH20
(FFINH20)





(9 511,0000)
-
0

1 (1)
-  (-)
-  (-)
4 280,0000

20 924,0000

1 (1)
-  (-)
-  (-)
8 560,0000
10 462,0000
17:30:19 FFINM20
(FFINM20)





(9 533,0000)
-
2

1 (1)
-  (-)
-  (-)
4 290,0000

20 972,0000

1 (1)
-  (-)
-  (-)
8 580,0000
10 486,0000
17:30:19 FFINZ19
(FFINZ19)





(9 470,0000)
-
8

1 (1)
-  (-)
-  (-)
4 261,0000

20 834,0000

1 (1)
-  (-)
-  (-)
8 523,0000
10 417,0000
17:30:19 FGBPF20
(FGBPF20)





(5,0940)
-
600

-  (-)
-  (-)
-  (-)




-  (-)
-  (-)
-  (-)
4,7884
5,3996
17:30:19 FGBPG20
(FGBPG20)



5,1042(#)

0,06
(5,1013)
-
0

-  (-)
-  (-)
-  (-)




-  (-)
-  (-)
-  (-)
4,7953
5,4073
17:30:19 FGBPH20
(FGBPH20)
5,1100
5,1100
5,1100
5,1100
0,16

(5,1019)
1
386
1
5
1 (1)
1 (1)
-  (-)
5,0000
4,7900
5,1199
5,1300
5,1400
1 (1)
1 (1)
1 (1)
4,7958
5,4080
17:30:19 FGBPM20
(FGBPM20)





(5,1129)
-
10

-  (-)
-  (-)
-  (-)




-  (-)
-  (-)
-  (-)
4,8062
5,4196
17:30:19 FGBPU20
(FGBPU20)





(5,1242)
-
4

-  (-)
-  (-)
-  (-)




-  (-)
-  (-)
-  (-)
4,8168
5,4316
17:30:19 FGBPZ19
(FGBPZ19)
5,0852
5,0852
5,1038
5,0922
5,0947(#)
0,06
0,11
(5,0890)
19
7642
81
413
55 (2)
2 (1)
6 (1)
5,0922
5,0899
5,0863
5,1100
5,1200
5,1300
1 (1)
1 (1)
1 (1)
4,7837
5,3943
17:30:19 FGMSH20
(FGMSH20)
17 550,0000
17 550,0000
17 550,0000
17 550,0000
0,45

(17 472,0000)
1
24
1
17 550
1 (1)
-  (-)
-  (-)
7 862,0000

38 438,0000

1 (1)
-  (-)
-  (-)
15 725,0000
19 219,0000
17:30:19 FGMSM20
(FGMSM20)





(17 480,0000)
-
0

1 (1)
-  (-)
-  (-)
7 866,0000

38 456,0000

1 (1)
-  (-)
-  (-)
15 732,0000
19 228,0000
17:30:19 FGMSZ19
(FGMSZ19)
17 569,0000
17 569,0000
17 569,0000
17 569,0000
0,98

(17 398,0000)
1
48
4
70 276
1 (1)
1 (1)
1 (1)
17 500,0000
17 499,0000
7 829,0000
38 274,0000

1 (1)
-  (-)
-  (-)
15 659,0000
19 137,0000
17:30:19 FGPWH20
(FGPWH20)
42,3900
41,4000
42,3900
41,4000
0,49

(41,2000)
2
10
2
84
1 (1)
1 (1)
1 (1)
40,0000
39,5000
39,2000
42,4000
42,4602
42,8400
1 (1)
2 (1)
1 (1)
35,0200
47,3800
17:30:19 FGPWM20
(FGPWM20)





(41,6000)
-
1

1 (1)
-  (-)
-  (-)
1,0000



-  (-)
-  (-)
-  (-)
35,3600
47,8400
17:30:19 FGPWZ19
(FGPWZ19)





(41,5990)
-
5

1 (1)
1 (1)
1 (1)
40,8000
38,6000
37,1000
42,7000

1 (1)
-  (-)
-  (-)
35,3592
47,8388
17:30:19 FINGH20
(FINGH20)





(193,5464)
-
2

1 (1)
-  (-)
-  (-)
82,2572

445,1566

1 (1)
-  (-)
-  (-)
164,5145
222,5783
17:30:19 FINGM20
(FINGM20)



191,7990(#)

-0,53
(192,8179)
-
0

1 (1)
-  (-)
-  (-)
81,9476

443,4810

1 (1)
-  (-)
-  (-)
163,8953
221,7405
17:30:19 FINGZ19
(FINGZ19)





(187,0000)
-
16

1 (1)
1 (1)
-  (-)
171,0000
79,4750
430,1000

1 (1)
-  (-)
-  (-)
158,9500
215,0500
17:30:19 FJSWH20
(FJSWH20)
20,7300
20,5500
21,2200
20,8760
20,7400(#)
0,70
0,05
(20,7300)
64
1183
123
2 575
1 (1)
5 (1)
5 (1)
20,8020
20,7500
20,7400
21,4998
21,7300
21,8900
1 (1)
7 (1)
3 (1)
17,6205
23,8395
17:30:19 FJSWM20
(FJSWM20)
21,0000
21,0000
21,2000
21,2000
1,97

(20,7900)
4
89
6
127
5 (1)
1 (1)
1 (1)
20,6000
20,2222
19,2000
21,0000
24,8000
5 (1)
1 (1)
-  (-)
17,6715
23,9085
17:30:19 FJSWZ19
(FJSWZ19)
20,6000
20,2601
21,0800
20,5001
20,5001(#)
0,07
0,07
(20,4848)
799
7754
1 701
35 229
13 (3)
4 (1)
2 (2)
20,5001
20,4800
20,4000
20,5500
20,6800
20,6999
12 (2)
1 (1)
1 (1)
17,4121
23,5575
17:30:19 FKGHH20
(FKGHH20)
94,0600
92,2966
95,0000
94,0300
1,11

(93,0000)
30
76
33
3 110
1 (1)
1 (1)
2 (1)
93,8000
93,7500
93,5100
95,0000
98,7000
99,8000
1 (1)
1 (1)
1 (1)
79,0500
106,9500
17:30:19 FKGHM20
(FKGHM20)
94,0000
94,0000
94,0000
94,0000
2,17

(92,0000)
1
6
1
94
1 (1)
-  (-)
-  (-)
1,0000

96,4000

1 (1)
-  (-)
-  (-)
78,2000
105,8000
17:30:19 FKGHZ19
(FKGHZ19)
93,0000
92,1800
95,2900
93,9300
93,9300(#)
1,20
1,20
(92,8201)
596
1778
757
71 098
1 (1)
2 (2)
1 (1)
93,6100
93,6000
93,5001
93,9300
93,9800
94,0000
8 (4)
1 (1)
1 (1)
78,8971
106,7431
17:30:19 FKRUH20
(FKRUH20)
155,1800
155,1800
155,1800
155,1800
1,42

(153,0000)
1
84
1
155
1 (1)
-  (-)
-  (-)
148,5000

158,0000
297,0000
1 (1)
1 (1)
-  (-)
130,0500
175,9500
17:30:19 FKRUM20
(FKRUM20)
151,1000
151,1000
151,1000
151,1000
-0,91

(152,4930)
1
14
1
151
1 (1)
1 (1)
-  (-)
149,0000
64,8095
350,7338

1 (1)
-  (-)
-  (-)
129,6191
175,3669
17:30:19 FKRUZ19
(FKRUZ19)
151,4800
147,7240
153,4900
153,4900
0,65

(152,5000)
8
56
9
1 352
1 (1)
1 (1)
1 (1)
148,7000
140,0000
130,0001
154,8700
200,0000
1 (1)
1 (1)
-  (-)
129,6250
175,3750
17:30:00 FLO0119
(FLO0119)





(105,5000)
-
-

10 (1)
-  (-)
-  (-)
101,0000

102,5000

10 (1)
-  (-)
-  (-)
100,5000
110,5000
17:30:19 FLPPH20
(FLPPH20)





(8 651,8200)
-
1

1 (1)
-  (-)
-  (-)
3 677,0235

8 750,0000
9 150,0000
19 899,1860
1 (1)
2 (1)
1 (1)
7 354,0470
9 949,5930
17:30:19 FLPPM20
(FLPPM20)





(8 000,0000)
-
1

1 (1)
-  (-)
-  (-)
3 400,0000

18 400,0000

1 (1)
-  (-)
-  (-)
6 800,0000
9 200,0000
17:30:19 FLPPZ19
(FLPPZ19)





(8 615,0000)
-
22

1 (1)
2 (1)
1 (1)
8 475,0000
8 400,0000
3 661,3750
19 814,5000

1 (1)
-  (-)
-  (-)
7 322,7500
9 907,2500
17:30:19 FLTBH20
(FLTBH20)



124,0700(#)

0,00
(124,0700)
-
0

-  (-)
-  (-)
-  (-)




-  (-)
-  (-)
-  (-)
121,3500
126,7900
17:30:19 FLTBM20
(FLTBM20)



123,0300(#)

0,00
(123,0300)
-
0

-  (-)
-  (-)
-  (-)




-  (-)
-  (-)
-  (-)
120,3300
125,7300
17:30:19 FLTBZ19
(FLTBZ19)



123,1200(#)

0,00
(123,1200)
-
0

-  (-)
-  (-)
-  (-)




-  (-)
-  (-)
-  (-)
120,4200
125,8200
17:30:19 FLTSH20
(FLTSH20)
82,3600
82,0300
82,5100
82,5100
1,42

(81,3550)
4
63
7
577
1 (1)
1 (1)
1 (1)
83,5000
82,5100
82,1900
87,0000

1 (1)
-  (-)
-  (-)
69,1518
93,5582
17:30:19 FLTSM20
(FLTSM20)
80,5000
80,5000
83,7400
83,5000
83,5000(#)
2,33
2,33
(81,6000)
15
269
28
2 311
1 (1)
2 (1)
3 (1)
80,0000
79,0000
77,0000
84,5000
88,0000
93,0000
2 (1)
2 (1)
1 (1)
69,3600
93,8400
17:30:19 FLTSZ19
(FLTSZ19)
81,4999
81,4999
83,3000
83,0900
83,0900(#)
1,44
1,44
(81,9101)
70
369
72
5 950
2 (2)
2 (1)
3 (1)
83,0900
83,0400
82,8000
83,5000
83,9218
84,0000
3 (1)
1 (1)
1 (1)
69,6236
94,1966
17:30:19 FLVCH20
(FLVCH20)





(40,5000)
-
13

1 (1)
1 (1)
-  (-)
40,5000
17,2125
93,1500

1 (1)
-  (-)
-  (-)
34,4250
46,5750