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 BNPPBSK0722 MBHPE02 CMR EFK EVC0921 FCCCH20 FGPWH20 FPEOZ19 GB11019 GNB0620 I2D INTLADS19117 INTLDAX13136 INTLEUR24380 INTLNDX23135 INTLPKN15966 INTLUSD20602 INTSBCO24190 INTSGLD24174 INTSPGN24711 INTSW2024224 KR10522 LCC1022 MBK1030 MWT OW20F202000 OW20I192725 OW20L192100 OW20U192150 OW20W191700 PCM PHO0821 PGM RWL RCFL2BAYG1 RCFL2PKO RCFL3DB1 RCFL3PEO RCFL4JMT RCFL6CORN RCFS2EAD RCFS3BAS RCFS3OIL2 RCFS4PKO RCFS8SILVE RCGSXS0420 RCRPZU1220 RCTLHEN32 RCTSCOCO07 RCTSSUGA07 SEK TOW VTG WZ0121
ostatnie notowanie: 20.09.2019
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 FGPWH20
(FGPWH20)





(40,7500)
-
5

10 (1)
1 (1)
1 (1)
40,7500
40,2000
39,1753
42,0000
42,1800
42,2897
1 (1)
10 (1)
1 (1)
34,6375
46,8625
08:45:00 FGPWU19
(FGPWU19)





(41,3000)
-
14

1 (1)
11 (2)
1 (1)
41,4500
40,7500
40,7000
41,6500
42,1800
42,2000
1 (1)
10 (1)
2 (1)
35,1050
47,4950
08:45:00 FGPWZ19
(FGPWZ19)





(41,5500)
-
5

1 (1)
10 (1)
1 (1)
40,7600
40,7500
40,5000
41,7500
42,1800
42,5000
1 (1)
10 (1)
1 (1)
35,3175
47,7825
08:45:00 FINGH20
(FINGH20)





(197,5670)
-
0

10 (1)
5 (1)
1 (1)
193,1005
190,5557
83,9660
198,0826
200,8050
454,4040
5 (1)
10 (1)
1 (1)
167,9320
227,2020
08:45:00 FINGU19
(FINGU19)





(190,5000)
-
3

1 (1)
1 (1)
10 (1)
194,8960
192,0000
191,4800
196,0820
196,2838
198,1700
1 (1)
10 (1)
10 (1)
161,9250
219,0750
08:45:00 FINGZ19
(FINGZ19)





(196,0000)
-
1

10 (1)
5 (1)
1 (1)
192,2557
191,1444
83,3000
198,6946
199,9265
450,8000
5 (1)
10 (1)
1 (1)
166,6000
225,4000
08:45:00 FJSWH20
(FJSWH20)





(27,0500)
-
14

11 (1)
5 (1)
10 (1)
26,2002
26,1450
26,1400
26,9862
27,0500
27,1777
11 (1)
10 (1)
5 (1)
22,9925
31,1075
09:30:35 FJSWU19
(FJSWU19)
26,2500
26,2018
26,5500
26,5000
26,2500(#)
0,26
-0,68
(26,4300)
23
1340
29
764
1 (1)
6 (1)
1 (1)
26,3200
26,3000
26,2900
26,4920
26,6000
26,6500
1 (1)
1 (1)
3 (2)
22,4655
30,3945
09:31:00 FJSWZ19
(FJSWZ19)
26,9900
26,5000
26,9900
26,6100
26,9900(#)
-1,08
0,33
(26,8999)
28
1174
36
959
1 (1)
1 (1)
5 (1)
26,5100
26,4400
26,4200
26,6974
26,7024
26,7500
1 (1)
1 (1)
1 (1)
22,8650
30,9348
06:13:34 FKERU19
(FKERU19)





(43,4021)
-
0

-  (-)
-  (-)
-  (-)




-  (-)
-  (-)
-  (-)
36,8918
49,9124
09:13:04 FKGHH20
(FKGHH20)
83,5200
82,5581
83,5200
83,5200
2,48

(81,5000)
2
45
12
992
11 (1)
10 (1)
5 (1)
81,9514
80,8800
80,6500
82,7709
83,2093
83,7100
11 (1)
5 (1)
10 (1)
69,2750
93,7250
09:28:25 FKGHU19
(FKGHU19)
81,6000
81,4400
82,0690
81,7000
81,6000(#)
0,11
-0,01
(81,6099)
26
1807
35
2 859
2 (1)
3 (1)
2 (1)
81,5592
81,5200
81,5092
81,7790
81,7800
81,8000
1 (1)
3 (1)
1 (1)
69,3685
93,8513
09:31:00 FKGHZ19
(FKGHZ19)
81,4900
81,4900
81,9900
81,6800
81,4900(#)
0,31
0,07
(81,4300)
13
714
17
1 390
1 (1)
11 (1)
1 (1)
81,6800
81,5929
81,5736
81,8000
81,9000
82,0000
1 (1)
3 (1)
1 (1)
69,2155
93,6445
08:45:00 FKRUH20
(FKRUH20)





(164,0000)
-
40

1 (1)
10 (1)
5 (1)
159,0000
158,3960
157,4157
163,6336
164,0000
164,7157
5 (1)
1 (1)
10 (1)
139,4000
188,6000
08:45:00 FKRUU19
(FKRUU19)





(160,7650)
-
89

1 (1)
1 (1)
10 (1)
159,9050
159,5050
159,0090
160,5600
160,6000
160,7650
1 (1)
1 (1)
1 (1)
136,6503
184,8797
08:45:00 FKRUZ19
(FKRUZ19)





(163,5000)
-
42

1 (1)
1 (1)
1 (1)
159,2000
159,0000
158,0000
163,0000
163,9063
163,9950
1 (1)
5 (1)
10 (1)
138,9750
188,0250
09:00:00 FLO0119
(FLO0119)





(105,5000)
-
-

10 (1)
-  (-)
-  (-)
101,0000

102,5000

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





(8 339,5888)
-
0

5 (1)
1 (1)
-  (-)
8 176,1624
3 544,3252
8 503,2088
19 181,0542
5 (1)
1 (1)
-  (-)
7 088,6505
9 590,5271
08:45:00 FLPPU19
(FLPPU19)





(8 235,0000)
-
10

1 (1)
5 (1)
10 (1)
8 250,0000
8 247,5000
8 110,3212
8 282,5000
8 285,0000
8 383,9500
1 (1)
2 (1)
10 (1)
6 999,7500
9 470,2500
08:45:00 FLPPZ19
(FLPPZ19)





(8 285,3456)
-
1

5 (1)
1 (1)
-  (-)
8 202,5501
3 521,2719
8 366,6011
19 056,2948
5 (1)
1 (1)
-  (-)
7 042,5438
9 528,1474
09:00:00 FLTBH20
(FLTBH20)





(123,3400)
-
0

-  (-)
-  (-)
-  (-)




-  (-)
-  (-)
-  (-)
120,6300
126,0500
09:00:00 FLTBU19
(FLTBU19)





(123,3000)
-
0

-  (-)
-  (-)
-  (-)




-  (-)
-  (-)
-  (-)
120,5900
126,0100
09:00:00 FLTBZ19
(FLTBZ19)





(122,4100)
-
0

-  (-)
-  (-)
-  (-)




-  (-)
-  (-)
-  (-)
119,7200
125,1000
08:45:00 FLTSH20
(FLTSH20)





(84,2800)
-
26

5 (1)
10 (1)
1 (1)
83,5709
83,1000
1,0000
86,0100
86,8719
87,0000
10 (1)
5 (1)
1 (1)
71,6380
96,9220
09:29:34 FLTSU19
(FLTSU19)
85,2700
84,8201
85,2700
84,9000
-1,28

(86,0000)
10
119
11
935
3 (1)
1 (1)
10 (1)
84,7000
84,5068
84,2823
84,7300
84,8790
84,8846
1 (1)
2 (1)
2 (1)
73,1000
98,9000
09:31:54 FLTSZ19
(FLTSZ19)
86,1100
84,0800
86,1100
84,0800
86,1100(#)
-1,59
0,78
(85,4400)
8
125
8
679
1 (1)
1 (1)
1 (1)
84,0769
83,8100
83,8000
84,4346
84,6847
85,0699
2 (1)
2 (1)
1 (1)
72,6240
98,2560
08:45:00 FLVCH20
(FLVCH20)





(36,0000)
-
5

1 (1)
1 (1)
-  (-)
35,0344
15,3000
37,8196
82,8000
1 (1)
1 (1)
-  (-)
30,6000
41,4000
08:45:00 FLVCU19
(FLVCU19)





(36,0000)
-
10

1 (1)
1 (1)
1 (1)
36,6500
34,9206
15,3000
36,9000
37,0000
37,6793
1 (1)
1 (1)
1 (1)
30,6000
41,4000
08:45:00 FLVCZ19
(FLVCZ19)





(36,3000)
-
2

1 (1)
1 (1)
-  (-)
34,8720
15,4275
37,6443
83,4900
1 (1)
1 (1)
-  (-)
30,8550
41,7450
08:45:00 FLWBH20
(FLWBH20)





(39,2511)
-
0

5 (1)
1 (1)
-  (-)
38,1471
16,6817
39,6539
90,2774
5 (1)
1 (1)
-  (-)
33,3635
45,1387
08:45:00 FLWBU19
(FLWBU19)





(39,0000)
-
28

2 (1)
10 (1)
1 (1)
38,8000
37,9547
16,5750
39,0000
39,4349
40,4000
3 (1)
10 (1)
1 (1)
33,1500
44,8500
09:24:15 FLWBZ19
(FLWBZ19)
39,4830
39,4830
39,4830
39,4830
-0,92

(39,8500)
2
22
3
118
2 (1)
5 (1)
1 (1)
38,9500
38,1675
16,9362
39,4000
39,6751
91,6550
3 (1)
5 (1)
1 (1)
33,8725
45,8275
08:45:00 FMBKH20
(FMBKH20)





(326,0000)
-
7

11 (1)
5 (1)
1 (1)
317,0450
316,0806
138,5500
326,5560
328,5657
749,8000
11 (1)
5 (1)
1 (1)
277,1000
374,9000
08:45:00 FMBKU19
(FMBKU19)





(320,5000)
-
47

1 (1)
1 (1)
3 (1)
317,9540
317,6540
316,9500
320,5720
323,8160
324,6800
1 (1)
11 (1)
10 (1)
272,4250
368,5750
08:45:00 FMBKZ19
(FMBKZ19)





(320,0000)
-
55

1 (1)
2 (1)
11 (1)
318,0000
316,9900
315,6580
322,0000
323,0000
325,1275
1 (1)
5 (1)
11 (1)
272,0000
368,0000
09:00:00 FMF0120
(FMF0120)





(100,2500)
-
-

2 (1)
20 (1)
5 (1)
100,0300
100,0200
98,0100
101,0000
101,5000
101,8500
6 (1)
4 (1)
10 (1)
98,2500
102,2500
08:30:00 FMG
(FMG)





(16,0000)
-
-

-  (-)
-  (-)
-  (-)


16,8000
16,9000
17,6000
100 (2)
52 (1)
74 (2)
14,4000
17,6000
08:45:00 FMILH20
(FMILH20)





(6,3000)
-
28

10 (1)
5 (1)
5 (1)
6,0882
6,0834
6,0300
6,2400
6,3236
6,3311
5 (1)
5 (1)
10 (1)
5,3550
7,2450
08:45:00 FMILU19
(FMILU19)





(6,3000)
-
107

1 (1)
17 (1)
10 (1)
6,1375
6,1000
6,0412
6,1785
6,2300
6,2400
1 (1)
10 (1)
10 (1)
5,3550
7,2450
08:45:00 FMILZ19
(FMILZ19)





(6,2800)
-
59

1 (1)
10 (1)
5 (1)
6,1000
6,0616
6,0540
6,1785
6,2400
6,2931
1 (1)
5 (1)
5 (1)
5,3380
7,2220
09:00:00 FMTBH20
(FMTBH20)





(113,0100)
-
0

-  (-)
-  (-)
-  (-)




-  (-)
-  (-)
-  (-)
110,5300
115,4900
09:00:00 FMTBU19
(FMTBU19)





(113,0600)
-
0

-  (-)
-  (-)
-  (-)




-  (-)
-  (-)
-  (-)
110,5800
115,5400
09:00:00 FMTBZ19
(FMTBZ19)





(112,2200)
-
0

-  (-)
-  (-)
-  (-)




-  (-)
-  (-)
-  (-)
109,7600
114,6800
08:59:59 FON
(FON)



0,0100(#)

-98,55
(0,6880)
-
-

111 (1)
12 162 (4)
-  (-)
0,0110
0,0100
-1,0000
0,0100
0,0860
5 144 (13)
2 850 (3)
13 (1)
0,6200
0,7560
08:45:00 FOPLH20
(FOPLH20)





(6,0000)
-
5

1 (1)
5 (1)
10 (1)
5,8300
5,7650
5,7500
5,9292
5,9363
5,9500
5 (1)
10 (1)
10 (1)
5,1000
6,9000
09:29:25 FOPLU19
(FOPLU19)
5,7890
5,7890
5,7890
5,7890
-1,86

(5,8990)
1
252
1
6
2 (1)
2 (1)
10 (1)
5,7860
5,7790
5,7517
5,8200
5,8399
5,8450
8 (1)
9 (1)
10 (1)
5,0142
6,7838
09:29:35 FOPLZ19
(FOPLZ19)
5,8697
5,8697
5,8697
5,8697
-0,09

(5,8750)
1
101
3
18
1 (1)
1 (1)
1 (1)
5,8306
5,8300
5,7830
5,8700
5,8900
5,9000
5 (1)
1 (1)
10 (1)
4,9938
6,7562
09:28:12 FTE
(FORTE SA)
23,2500
23,0000
24,2500
24,2500
24,2500(#)
4,30
4,30
(23,2500)
13
-
2 101
49 877
690 (2)
750 (1)
537 (1)
23,4000
23,3500
23,3000
23,9500
24,1000
24,2000
1 272 (2)
550 (1)
280 (2)
20,9500
25,5500
08:45:00 FPEOH20
(FPEOH20)





(106,2030)
-
42

11 (1)
1 (1)
10 (1)
106,3402
105,5000
105,0000
107,4036
107,7000
108,3064
11 (1)
1 (1)
5 (1)
90,2726
122,1334
09:23:44 FPEOU19
(FPEOU19)
105,4000
105,4000
105,6501
105,5500
-0,28

(105,8500)
10
869
18
1 901
1 (1)
1 (1)
11 (1)
105,8526
105,8525
105,8244
106,1000
106,1990
106,2500
1 (1)
2 (1)
3 (1)
89,9725
121,7275