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 BNPPBSK0920 BPHFIZMLI CLE ECH EHG FATTH20 FFINH20 FMILM20 FTPEM20 GNB0220 HBS0421 INTLADS11635 INTLDAX00281 INTLEUR22996 INTLNDX23135 INTLPKN15966 INTLUSD21279 INTSCDR24794 INTSLTS23697 INTSSLV02345 IPOBENE3K KZS LTS MTL ODL OW20I202200 OW20K191750 OW20O202600 OW20V192350 OW20X192350 PEO0631 PK10622 PRI0521 RCCORAOPEN RCFL2ENIMI RCFL2SUGA3 RCFL3EON RCFL3RDX2 RCFL4OIL RCFL6GASO RCFS2DBK RCFS2WHT RCFS3LIGH RCFS4ENIMI RCFS5SBO RCGETNA0622 RCLOILAOPEN RCSWRAOPEN RCTLMRC3 RCTSCBK1 RCTSSBO1 RON0220 STA1219 UCEXRDXEUR1222 WLT
ostatnie notowanie: 17.10.2019
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
08:45:00 FFINH20
(FFINH20)





(10 548,0000)
-
0

11 (1)
-  (-)
-  (-)
10 257,0000

10 327,0000

11 (1)
-  (-)
-  (-)
9 494,0000
11 602,0000
08:45:00 FFINM20
(FFINM20)





(10 567,0000)
-
0

11 (1)
-  (-)
-  (-)
10 270,0000

10 350,0000

11 (1)
-  (-)
-  (-)
9 511,0000
11 623,0000
08:45:00 FFINZ19
(FFINZ19)





(10 272,0000)
-
8

5 (1)
11 (1)
3 (1)
10 219,0000
10 218,0000
9 900,0000
10 253,0000
10 278,0000
5 (1)
11 (1)
-  (-)
9 245,0000
11 299,0000
08:45:00 FGBPH20
(FGBPH20)





(4,9829)
-
89

-  (-)
-  (-)
-  (-)




-  (-)
-  (-)
-  (-)
4,6840
5,2818
08:45:00 FGBPM20
(FGBPM20)





(4,9930)
-
0

-  (-)
-  (-)
-  (-)




-  (-)
-  (-)
-  (-)
4,6935
5,2925
08:45:00 FGBPU20
(FGBPU20)





(5,0107)
-
0

-  (-)
-  (-)
-  (-)




-  (-)
-  (-)
-  (-)
4,7101
5,3113
08:45:00 FGBPV19
(FGBPV19)





(4,9630)
-
384

-  (-)
-  (-)
-  (-)




-  (-)
-  (-)
-  (-)
4,6653
5,2607
08:45:00 FGBPX19
(FGBPX19)





(4,9731)
-
303

-  (-)
-  (-)
-  (-)




-  (-)
-  (-)
-  (-)
4,6748
5,2714
08:45:00 FGBPZ19
(FGBPZ19)





(4,9831)
-
5236

20 (1)
10 (1)
5 (1)
4,9566
4,9560
4,9550
4,9770
4,9880
4,9900
1 (1)
20 (1)
250 (1)
4,6842
5,2820
08:45:00 FGMSH20
(FGMSH20)





(15 676,0000)
-
24

5 (1)
-  (-)
-  (-)
16 450,0000

16 560,0000

5 (1)
-  (-)
-  (-)
14 109,0000
17 243,0000
08:45:00 FGMSM20
(FGMSM20)





(16 285,0000)
-
1

5 (1)
-  (-)
-  (-)
16 428,0000

16 548,0000

5 (1)
-  (-)
-  (-)
14 657,0000
17 913,0000
08:45:00 FGMSZ19
(FGMSZ19)





(16 469,0000)
-
19

5 (1)
1 (1)
5 (1)
16 385,0000
16 353,0000
16 322,0000
16 464,0000
16 485,0000
16 491,0000
1 (1)
5 (1)
5 (1)
14 823,0000
18 115,0000
08:45:00 FGPWH20
(FGPWH20)





(37,2100)
-
9

10 (1)
10 (1)
1 (1)
36,9305
36,8000
36,2598
38,0900
38,4040
39,1424
10 (1)
10 (1)
1 (1)
31,6285
42,7915
08:45:00 FGPWM20
(FGPWM20)





(37,9568)
-
0

10 (1)
10 (1)
1 (1)
37,0905
36,8000
36,4289
38,0900
38,5704
39,3249
10 (1)
10 (1)
1 (1)
32,2633
43,6503
08:45:00 FGPWZ19
(FGPWZ19)





(37,0000)
-
15

1 (1)
10 (1)
10 (1)
36,8001
36,8000
36,7712
37,6000
38,0900
38,1000
1 (1)
10 (1)
10 (1)
31,4500
42,5500
08:45:00 FINGH20
(FINGH20)





(193,5464)
-
2

10 (1)
5 (1)
1 (1)
194,4490
192,2625
82,2572
198,3378
199,8568
445,1566
10 (1)
5 (1)
1 (1)
164,5145
222,5783
08:45:00 FINGM20
(FINGM20)





(197,1728)
-
0

5 (1)
10 (1)
1 (1)
190,6743
189,9456
83,7984
197,5244
198,2059
453,4974
10 (1)
5 (1)
1 (1)
167,5969
226,7487
08:45:00 FINGZ19
(FINGZ19)





(196,6285)
-
8

10 (1)
10 (1)
10 (1)
194,5730
190,4500
189,8619
196,5188
197,2665
197,9700
10 (1)
10 (1)
10 (1)
167,1343
226,1227
09:19:00 FJSWH20
(FJSWH20)
20,8392
20,8392
20,8392
20,8392
-1,22

(21,0957)
1
78
1
21
1 (1)
11 (1)
10 (1)
20,3500
20,2520
20,2000
20,8596
20,9100
20,9290
11 (1)
10 (1)
10 (2)
17,9314
24,2600
08:45:00 FJSWM20
(FJSWM20)





(21,0900)
-
20

1 (1)
10 (2)
1 (1)
20,5200
20,4394
20,4200
20,9100
20,9500
21,2467
10 (1)
11 (1)
10 (2)
17,9265
24,2535
09:19:40 FJSWZ19
(FJSWZ19)
20,6500
20,4000
21,0400
20,6200
20,6500(#)
-0,63
-0,48
(20,7500)
164
7011
318
6 597
5 (1)
3 (1)
1 (1)
20,6000
20,5350
20,5200
20,6400
20,6490
20,6600
1 (1)
5 (1)
20 (1)
17,6375
23,8625
08:45:00 FKGHH20
(FKGHH20)





(78,2800)
-
44

1 (1)
5 (1)
5 (1)
77,0000
76,1085
75,8000
77,6300
77,6306
78,0056
1 (1)
5 (1)
5 (1)
66,5380
90,0220
08:45:00 FKGHM20
(FKGHM20)





(77,7500)
-
4

11 (1)
10 (2)
10 (1)
76,1273
75,7465
75,5800
78,2300
78,4111
78,7384
10 (1)
11 (1)
10 (2)
66,0875
89,4125
09:19:20 FKGHZ19
(FKGHZ19)
76,0000
76,0000
77,1000
76,6020
-0,75

(77,1800)
23
1705
30
2 304
2 (1)
2 (1)
3 (1)
76,6010
76,5900
76,5400
76,7500
76,7646
76,8146
1 (1)
2 (1)
2 (1)
65,6030
88,7570
08:45:00 FKRUH20
(FKRUH20)





(124,0000)
-
53

10 (1)
5 (1)
1 (1)
121,5057
121,2123
52,7000
123,9358
126,0001
285,2000
10 (1)
5 (1)
1 (1)
105,4000
142,6000
08:45:00 FKRUM20
(FKRUM20)



145,0000(#)

-2,03
(148,0000)
-
1

10 (1)
5 (1)
1 (1)
120,8417
120,2470
62,9000
124,9967
125,6630
340,4000
5 (1)
10 (1)
1 (1)
125,8000
170,2000
09:18:00 FKRUZ19
(FKRUZ19)
124,1999
122,5000
124,1999
122,5000
124,1999(#)
-1,53
-0,16
(124,4000)
2
148
2
247
1 (1)
1 (1)
2 (1)
122,0101
122,0100
121,9000
122,9560
123,6800
124,4000
10 (1)
2 (1)
10 (1)
105,7400
143,0600
09:00:00 FLO0119
(FLO0119)





(105,5000)
-
-

10 (1)
-  (-)
-  (-)
101,0000

102,5000

10 (1)
-  (-)
-  (-)
100,5000
110,5000
08:45:00 FLPPH20
(FLPPH20)





(8 111,9299)
-
0

11 (1)
5 (1)
1 (1)
7 997,6300
7 936,1078
3 447,5702
8 237,5600
8 249,5840
18 657,4386
11 (1)
5 (1)
1 (1)
6 895,1405
9 328,7193
08:45:00 FLPPM20
(FLPPM20)





(8 000,0000)
-
1

11 (1)
5 (1)
1 (1)
8 032,2800
7 936,4799
3 400,0000
8 249,9708
8 273,2500
18 400,0000
5 (1)
11 (1)
1 (1)
6 800,0000
9 200,0000
08:45:00 FLPPZ19
(FLPPZ19)





(8 130,0000)
-
15

1 (1)
1 (1)
11 (1)
8 080,0000
8 025,0000
7 963,1200
8 150,0000
8 195,0000
8 202,0100
1 (1)
1 (1)
11 (1)
6 910,5000
9 349,5000
09:00:00 FLTBH20
(FLTBH20)





(124,1800)
-
0

-  (-)
-  (-)
-  (-)




-  (-)
-  (-)
-  (-)
121,4500
126,9100
09:00:00 FLTBM20
(FLTBM20)





(123,0300)
-
0

-  (-)
-  (-)
-  (-)




-  (-)
-  (-)
-  (-)
120,3300
125,7300
09:00:00 FLTBZ19
(FLTBZ19)





(123,2400)
-
0

-  (-)
-  (-)
-  (-)




-  (-)
-  (-)
-  (-)
120,5300
125,9500
08:45:00 FLTSH20
(FLTSH20)





(90,5600)
-
30

11 (1)
10 (1)
5 (1)
90,1073
89,0400
89,0365
92,1600
92,5534
92,8105
10 (1)
5 (1)
11 (1)
76,9760
104,1440
08:45:00 FLTSM20
(FLTSM20)





(92,0000)
-
3

11 (1)
5 (1)
10 (1)
90,4977
89,4224
89,0400
92,1600
92,9545
93,2126
10 (1)
5 (1)
11 (1)
78,2000
105,8000
09:14:40 FLTSZ19
(FLTSZ19)
91,3900
90,6571
91,3900
90,6571
-0,83

(91,4201)
3
322
3
273
1 (1)
1 (1)
1 (1)
90,2301
90,2300
90,2100
91,3999
91,4000
91,4200
2 (1)
2 (1)
2 (1)
77,7071
105,1331
08:45:00 FLVCH20
(FLVCH20)





(35,3765)
-
9

10 (1)
1 (1)
1 (1)
34,4619
33,3343
15,0350
35,8369
35,9843
81,3658
10 (1)
1 (1)
1 (1)
30,0701
40,6829
08:45:00 FLVCM20
(FLVCM20)





(36,0694)
-
6

10 (1)
1 (1)
1 (1)
34,6113
33,4921
15,3295
35,9921
36,1547
82,9596
10 (1)
1 (1)
1 (1)
30,6590
41,4798
08:45:00 FLVCZ19
(FLVCZ19)





(34,1500)
-
14

10 (1)
1 (1)
1 (1)
34,3133
33,6710
14,5137
35,6822
36,3310
78,5450
10 (1)
1 (1)
1 (1)
29,0275
39,2725
08:45:00 FLWBH20
(FLWBH20)





(35,1685)
-
0

10 (1)
5 (1)
1 (1)
34,1410
34,0892
14,9466
35,4357
35,5032
80,8874
5 (1)
10 (1)
1 (1)
29,8933
40,4437
08:45:00 FLWBM20
(FLWBM20)





(35,3251)
-
0

10 (1)
5 (1)
1 (1)
34,2889
34,0526
15,0132
35,3976
35,6570
81,2476
5 (1)
10 (1)
1 (1)
30,0264
40,6238
08:45:00 FLWBZ19
(FLWBZ19)





(35,9000)
-
32

10 (1)
10 (1)
1 (1)
34,0385
33,9937
15,2575
35,3500
35,3660
36,9600
10 (1)
10 (1)
1 (1)
30,5150
41,2850
08:45:00 FMBKH20
(FMBKH20)



327,7937(#)

1,96
(321,4900)
-
6

11 (1)
5 (1)
1 (1)
383,8070
381,6408
136,6332
395,3210
396,7156
739,4270
11 (1)
5 (1)
1 (1)
273,2665
369,7135
08:45:00 FMBKM20
(FMBKM20)





(336,3506)
-
22

5 (1)
11 (1)
1 (1)
380,4840
378,5614
142,9490
389,9180
395,5131
773,6062
11 (1)
5 (1)
1 (1)
285,8981
386,8031
08:45:00 FMBKZ19
(FMBKZ19)





(388,0000)
-
243

2 (1)
2 (1)
11 (1)
383,0003
383,0002
382,0520
389,9999
390,0000
392,5503
2 (1)
1 (1)
10 (1)
329,8000
446,2000
09:00:00 FMF0120
(FMF0120)





(100,2500)
-
-

4 (1)
5 (1)
5 (1)
100,2500
100,0000
98,0100
100,5000
100,8900
101,0000
13 (1)
6 (1)
6 (1)
96,2500
104,2500
09:00:00 FMF0624
(FMF0624)





(102,0000)
-
-

6 (1)
20 (1)
10 (1)
101,9000
101,2700
101,2000
102,7000

10 (1)
-  (-)
-  (-)
97,0000
107,0000
08:30:00 FMG
(FMG)





(10,5000)
-
-

150 (1)
-  (-)
-  (-)
9,0000

11,0000
14,0000
16,9000
47 (1)
70 (1)
213 (1)
9,4500
11,5000
08:45:00 FMILH20
(FMILH20)





(6,0100)
-
33

10 (1)
1 (1)
5 (1)
6,0579
6,0296
5,9900
6,1789
6,1970
6,2000
10 (1)
5 (1)
5 (1)
5,1085
6,9115