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 BNPPBNK20622 BPHFIZBI2 CDR1221 DS1029 ERG F6MWG20 FENAM20 FLTBM20 FPLYM20 GHE0322 GPW0122 ING INTLBND00059 INTLDNP24778 INTLHSC12898 INTLNOK02485 INTLPKO15123 INTLUSD24406 INTSCCC25874 INTSHSC20537 INTSPLA25387 INVFIZ KRA0423 LBT MCF1020 NEU OW20A202550 OW20K192000 OW20M201750 OW20U202500 OW20X192050 PCR1223 PHP0725 PND RCBMWIG401121 RCFL2BOSS RCFL2PEO RCFL3COFF RCFL3MSPET RCFL4CECE RCFL5COPP RCFS1COCO RCFS2LIGH2 RCFS3COFF RCFS3PKO RCFS4PZU RCFS6SUGA RCGSX7E0122 RCRCPS1021 RCTLCOFF008 RCTLRDGB RCTSCORN07 RCTSSUGA13 SNK SOL UCEXSTOXX1221 WPL
ostatnie notowanie: 12.11.2019
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 FENAM20
(FENAM20)





(9,3800)
-
2

5 (1)
10 (1)
10 (1)
9,4182
9,3900
9,3852
9,6724
9,7200
9,7595
5 (1)
10 (1)
10 (1)
7,9730
10,7870
09:11:24 FENAZ19
(FENAZ19)
9,5000
9,4800
9,5000
9,4800
0,85

(9,4000)
2
723
6
57
20 (1)
4 (1)
10 (1)
9,4700
9,4600
9,4432
9,5000
9,5300
9,5376
4 (1)
13 (2)
10 (1)
7,9900
10,8100
08:45:00 FENGH20
(FENGH20)





(6,7600)
-
227

10 (1)
10 (1)
5 (1)
6,7076
6,7000
6,6454
6,8416
6,9078
6,9300
10 (1)
5 (1)
10 (1)
5,7460
7,7740
09:00:00 FGT
(FENGHUA)





(17,5000)
-
-

-  (-)
-  (-)
-  (-)


-1,0000
17,0000
17,5000
773 (2)
87 (1)
610 (2)
15,8000
19,2000
08:45:00 FENGM20
(FENGM20)





(6,7900)
-
92

5 (1)
10 (1)
10 (1)
6,7154
6,7000
6,6712
6,9300
6,9372
6,9806
10 (1)
10 (1)
5 (1)
5,7715
7,8085
09:10:56 FENGZ19
(FENGZ19)
6,7500
6,7500
6,7600
6,7600
0,01

(6,7590)
4
2499
23
155
7 (1)
17 (2)
15 (2)
6,7600
6,7350
6,7300
6,7714
6,7750
6,7800
10 (1)
4 (1)
7 (1)
5,7452
7,7728
09:00:00 FRO
(FERRO)
13,0000
13,0000
13,0000
13,0000
13,0000(#)
0,39
0,39
(12,9500)
1
-
5
65
50 (1)
60 (1)
692 (1)
12,9500
12,9000
12,7500
13,0000
13,3500
13,4000
2 090 (1)
100 (1)
59 (1)
11,7000
14,2000
09:00:00 FER
(FERRUM)
3,4000
3,4000
3,4000
3,4000
3,4000(#)
-2,58
-2,58
(3,4900)
1
-
11
37
397 (1)
2 274 (1)
441 (1)
3,4000
3,3000
3,2500
3,5400
3,8300
3,8400
346 (1)
900 (1)
696 (1)
3,1500
3,8300
08:45:00 FEUHH20
(FEUHH20)





(23,5132)
-
0

10 (1)
10 (1)
5 (1)
23,4540
23,3800
23,2663
23,9229
24,1853
24,2000
10 (1)
5 (1)
10 (1)
19,9863
27,0401
08:45:00 FEUHM20
(FEUHM20)





(23,4700)
-
12

10 (1)
10 (1)
10 (1)
22,8800
22,7088
22,5898
23,4911
23,6147
23,6800
10 (1)
10 (1)
10 (1)
19,9495
26,9905
09:13:35 FEUHZ19
(FEUHZ19)
23,5678
23,5678
23,6400
23,6400
-1,21

(23,9300)
2
128
2
47
1 (1)
2 (1)
3 (1)
23,5001
23,5000
23,4714
23,6250
23,6800
23,7000
3 (1)
1 (1)
5 (1)
20,3405
27,5195
08:45:00 FEURF20
(FEURF20)





(4,2783)
-
1

300 (1)
-  (-)
-  (-)
4,2890

4,3010

300 (1)
-  (-)
-  (-)
4,0217
4,5349
08:45:00 FEURH20
(FEURH20)





(4,2939)
-
25331

300 (1)
3 (1)
1 (1)
4,3020
4,2877
4,2870
4,3060
4,3100
4,3200
100 (1)
1 (1)
300 (1)
4,0363
4,5515
09:12:44 FEURM20
(FEURM20)
4,3222
4,3222
4,3222
4,3222
0,13

(4,3167)
1
2185
2
9
298 (1)
1 (1)
1 (1)
4,3220
4,3090
4,3070
4,3350
4,3427
4,3460
1 (1)
3 (1)
300 (1)
4,0577
4,5757
08:45:00 FEURU20
(FEURU20)





(4,3396)
-
109

300 (1)
-  (-)
-  (-)
4,3460

4,3550
4,3595
4,3690
1 (1)
30 (1)
30 (1)
4,0793
4,5999
08:45:00 FEURX19
(FEURX19)





(4,2612)
-
60

300 (1)
-  (-)
-  (-)
4,2725

4,2825

300 (1)
-  (-)
-  (-)
4,0056
4,5168
09:16:15 FEURZ19
(FEURZ19)
4,2806
4,2806
4,2838
4,2830
0,30

(4,2701)
9
5813
12
51
300 (1)
5 (1)
1 (1)
4,2824
4,2800
4,2750
4,2840
4,2853
4,2854
12 (2)
2 (1)
300 (1)
4,0139
4,5263
09:00:00 FFI0121
(FFI0121)





(27,9000)
-
-

-  (-)
-  (-)
-  (-)


50,0000
80,0000
18 (1)
2 (1)
-  (-)
12,9000
42,9000
08:45:00 FFINH20
(FFINH20)





(10 510,0000)
-
0

5 (1)
11 (1)
1 (1)
10 445,0000
10 439,0000
4 729,0000
10 509,0000
10 510,0000
23 122,0000
11 (1)
5 (1)
1 (1)
9 459,0000
11 561,0000
08:45:00 FFINM20
(FFINM20)





(10 537,0000)
-
2

11 (1)
5 (1)
1 (1)
10 453,0000
10 447,0000
4 742,0000
10 519,0000
10 533,0000
23 180,0000
5 (1)
11 (1)
1 (1)
9 484,0000
11 590,0000
08:45:00 FFINZ19
(FFINZ19)





(10 479,0000)
-
8

1 (1)
5 (1)
11 (1)
10 411,0000
10 407,0000
10 400,0000
10 440,0000
10 444,0000
10 460,0000
1 (1)
5 (1)
11 (1)
9 432,0000
11 526,0000
08:45:00 FGBPF20
(FGBPF20)





(4,9525)
-
600

260 (1)
-  (-)
-  (-)
4,9792

4,9912

260 (1)
-  (-)
-  (-)
4,6554
5,2496
08:45:00 FGBPH20
(FGBPH20)





(4,9636)
-
389

260 (1)
-  (-)
-  (-)
4,9842

5,0022
5,0500
260 (1)
10 (1)
-  (-)
4,6658
5,2614
08:45:00 FGBPM20
(FGBPM20)





(4,9761)
-
0

260 (1)
-  (-)
-  (-)
4,9917

5,0157
5,0500
260 (1)
10 (1)
-  (-)
4,6776
5,2746
08:45:00 FGBPU20
(FGBPU20)





(4,9743)
-
4

260 (1)
-  (-)
-  (-)
5,0012

5,0252

260 (1)
-  (-)
-  (-)
4,6759
5,2727
08:45:00 FGBPX19
(FGBPX19)





(4,9450)
-
921

260 (1)
-  (-)
-  (-)
4,9717

4,9817

260 (1)
-  (-)
-  (-)
4,6483
5,2417
09:06:05 FGBPZ19
(FGBPZ19)
4,9854
4,9854
4,9857
4,9855
0,36

(4,9676)
3
5767
3
15
260 (1)
4 (1)
4 (1)
4,9835
4,9504
4,9501
4,9900
4,9945
4,9999
3 (2)
260 (1)
3 (2)
4,6696
5,2656
08:45:00 FGMSH20
(FGMSH20)





(16 990,0000)
-
24

5 (1)
5 (1)
1 (1)
16 794,0000
16 754,0000
7 645,0000
16 904,0000
16 924,0000
37 378,0000
5 (1)
5 (1)
1 (1)
15 291,0000
18 689,0000
08:45:00 FGMSM20
(FGMSM20)





(16 996,0000)
-
0

5 (1)
5 (1)
1 (1)
16 774,0000
16 733,0000
7 648,0000
16 894,0000
16 914,0000
37 390,0000
5 (1)
5 (1)
1 (1)
15 297,0000
18 695,0000
08:45:00 FGMSZ19
(FGMSZ19)





(16 787,0000)
-
46

5 (1)
1 (1)
1 (1)
16 729,0000
16 721,0000
16 710,0000
16 826,0000
16 829,0000
16 849,0000
1 (1)
5 (1)
5 (1)
15 109,0000
18 465,0000
08:45:00 FGPWH20
(FGPWH20)





(38,0000)
-
9

10 (1)
10 (1)
1 (1)
38,0675
37,9000
37,1846
38,6500
39,2300
39,5862
1 (1)
10 (1)
10 (1)
32,3000
43,7000
08:45:00 FGPWM20
(FGPWM20)





(39,0770)
-
0

10 (1)
10 (1)
1 (1)
38,2337
37,9000
36,5896
39,2300
39,4984
39,7592
10 (1)
1 (1)
10 (1)
33,2155
44,9385
08:45:00 FGPWZ19
(FGPWZ19)





(38,7000)
-
15

1 (1)
1 (1)
1 (1)
38,4000
38,3795
38,3295
38,7400
38,8000
39,1000
1 (1)
1 (1)
2 (1)
32,8950
44,5050
08:45:00 FINGH20
(FINGH20)





(193,5464)
-
2

10 (1)
5 (1)
1 (1)
191,6148
189,4931
82,2572
195,4470
196,9780
445,1566
10 (1)
5 (1)
1 (1)
164,5145
222,5783
08:45:00 FINGM20
(FINGM20)





(195,1320)
-
0

5 (1)
10 (1)
1 (1)
188,3735
187,1323
82,9311
194,5988
195,8142
448,8036
10 (1)
5 (1)
1 (1)
165,8622
224,4018
08:45:00 FINGZ19
(FINGZ19)





(193,6000)
-
8

10 (1)
1 (1)
1 (1)
191,7536
191,5000
188,6000
193,6710
193,8600
194,1744
10 (1)
1 (1)
10 (1)
164,5600
222,6400
09:00:54 FJSWH20
(FJSWH20)
21,2500
21,2500
21,6295
21,6295
1,79

(21,2500)
2
154
11
238
1 (1)
1 (1)
10 (1)
21,0301
21,0300
20,9600
21,5000
21,5479
21,6252
1 (1)
11 (1)
5 (1)
18,0625
24,4375
08:46:34 FJSWM20
(FJSWM20)
21,4200
21,4200
21,4200
21,4200
1,76

(21,0500)
1
55
2
43
10 (1)
11 (1)
5 (1)
21,0200
21,0117
20,9257
21,6420
21,7522
21,7600
11 (1)
5 (1)
10 (1)
17,8925
24,2075
09:16:57 FJSWZ19
(FJSWZ19)
21,1510
21,0000
21,4790
21,2000
21,1510(#)
1,44
1,20
(20,9000)
157
8141
414
8 794
1 (1)
4 (2)
11 (1)
21,2000
21,1920
21,1610
21,2200
21,2500
21,2650
2 (1)
12 (1)
5 (2)
17,7650
24,0350
08:45:00 FKGHH20
(FKGHH20)





(95,9600)
-
39

1 (1)
1 (1)
1 (1)
95,7500
95,5000
95,2500
96,9521
97,5421
98,0600
5 (1)
11 (1)
10 (1)
81,5660
110,3540
08:45:00 FKGHM20
(FKGHM20)





(96,0000)
-
3

11 (1)
10 (1)
5 (1)
95,1148
94,7400
93,9943
97,6217
97,9682
98,0600
5 (1)
11 (1)
10 (1)
81,6000
110,4000
09:16:55 FKGHZ19
(FKGHZ19)
95,5800
95,1200
96,1101
95,3000
95,5800(#)
-0,48
-0,19
(95,7600)
72
2410
98
9 361
1 (1)
2 (1)
4 (2)
95,2320
95,2200
95,2000
95,4000
95,4500
95,4600
1 (1)
1 (1)
3 (1)
81,3960
110,1240
08:45:00 FKRUH20
(FKRUH20)





(143,3000)
-
55

1 (1)
10 (1)
5 (1)
140,0000
139,9265
138,8729
142,7250
144,0000
144,3583
10 (1)
2 (1)
5 (1)
121,8050
164,7950
08:45:00 FKRUM20
(FKRUM20)





(148,0000)
-
1

10 (1)
5 (1)
1 (1)
139,1667
138,9470
62,9000
144,4354
144,7194
340,4000
5 (1)
10 (1)
1 (1)
125,8000
170,2000
08:45:00 FKRUZ19
(FKRUZ19)





(141,5000)
-
80

1 (1)
10 (1)
10 (1)
140,0310
139,8470
139,1647
141,2499
141,2500
141,5000
1 (1)
1 (1)
1 (1)
120,2750
162,7250
09:00:00 FLO0119
(FLO0119)





(105,5000)
-
-

10 (1)
-  (-)
-  (-)
101,0000

102,5000

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





(8 575,8819)
-
0

5 (1)
11 (1)
1 (1)
8 459,5476
8 435,9900
3 644,7498
8 628,7385
8 689,0700
19 724,5282
5 (1)
11 (1)
1 (1)
7 289,4997
9 862,2641
08:45:00 FLPPM20
(FLPPM20)





(8 000,0000)
-
1

11 (1)
5 (1)
1 (1)
8 472,8400
8 377,8041
3 400,0000
8 712,9162
8 727,0200
18 400,0000
5 (1)
11 (1)
1 (1)
6 800,0000
9 200,0000
08:45:00 FLPPZ19
(FLPPZ19)





(8 500,0000)
-
13

1 (1)
1 (1)
11 (1)
8 505,0000
8 410,0000
8 400,3100
8 525,0000
8 535,0000
8 652,3200
3 (1)
1 (1)
11 (1)
7 225,0000
9 775,0000
06:00:27 FLTBH20
(FLTBH20)





(124,0700)
-
0

-  (-)
-  (-)
-  (-)




-  (-)
-  (-)
-  (-)
121,3500
126,7900