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 FBASH20 FGBPH20 FMTBM20 FUSDM20 GNB0321 HMI INTLADS13532 INTLDAX12864 INTLGBU25106 INTLNKX00794 INTLPKN23655 INTLUSD24554 INTSDAX18952 INTSNAG07096 INTSSLV25015 IQP KRI1020 MAB MRC OLK1123 OW20I202600 OW20K191950 OW20R201800 OW20V192450 OW20X192550 PEOH210 PKN0921 PRM RCDGRAOPEN RCFL2GASO RCFL2VNA RCFL3GAMES RCFL3SAP1 RCFL4PGN RCFL6PALL RCFS2EAD RCFS3ACP RCFS3LXS RCFS4FW203 RCFS5SUGA1 RCGETNA1222 RCNDXAOPEN RCTLBPL RCTLOIL008 RCTSCOCO09 RCTSSILV13 RON SHG UCEXSX6P0823 WTN
ostatnie notowanie: 18.10.2019
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
17:30:11 FGBPH20
(FGBPH20)





(4,9679)
-
89

-  (-)
-  (-)
-  (-)




-  (-)
-  (-)
-  (-)
4,6699
5,2659
17:30:11 FGBPM20
(FGBPM20)





(4,9817)
-
0

-  (-)
-  (-)
-  (-)




-  (-)
-  (-)
-  (-)
4,6828
5,2806
17:30:11 FGBPU20
(FGBPU20)



5,0166(#)

0,43
(4,9950)
-
0

-  (-)
-  (-)
-  (-)




-  (-)
-  (-)
-  (-)
4,6953
5,2947
17:30:11 FGBPV19
(FGBPV19)





(4,9473)
-
384

-  (-)
-  (-)
-  (-)




-  (-)
-  (-)
-  (-)
4,6505
5,2441
17:30:11 FGBPX19
(FGBPX19)
4,9625
4,9560
4,9625
4,9596
0,19

(4,9501)
3
311
12
60
-  (-)
-  (-)
-  (-)




-  (-)
-  (-)
-  (-)
4,6531
5,2471
17:30:11 FGBPZ19
(FGBPZ19)
4,9600
4,9600
4,9829
4,9795
0,28

(4,9655)
39
5156
51
254
1 (1)
36 (1)
5 (1)
4,9733
4,9715
4,9600
4,9795
4,9805
4,9950
1 (1)
1 (1)
1 (1)
4,6676
5,2634
17:30:11 FGMSH20
(FGMSH20)





(15 676,0000)
-
24

-  (-)
-  (-)
-  (-)




-  (-)
-  (-)
-  (-)
14 109,0000
17 243,0000
17:30:11 FGMSM20
(FGMSM20)
16 024,0000
16 024,0000
16 024,0000
16 024,0000
16 024,0000(#)
-1,60
-1,60
(16 285,0000)
1
0
1
16 024
-  (-)
-  (-)
-  (-)




-  (-)
-  (-)
-  (-)
14 657,0000
17 913,0000
17:30:11 FGMSZ19
(FGMSZ19)



16 237,0000(#)

-0,31
(16 287,0000)
-
23

-  (-)
-  (-)
-  (-)


16 200,0000

1 (1)
-  (-)
-  (-)
14 659,0000
17 915,0000
17:30:11 FGPWH20
(FGPWH20)





(37,2100)
-
9

1 (1)
1 (1)
-  (-)
35,0000
1,0000


-  (-)
-  (-)
-  (-)
31,6285
42,7915
17:30:11 FGPWM20
(FGPWM20)



38,0543(#)

-0,27
(38,1574)
-
0

1 (1)
-  (-)
-  (-)
1,0000



-  (-)
-  (-)
-  (-)
32,4338
43,8810
17:30:11 FGPWZ19
(FGPWZ19)



36,9000(#)

-1,99
(37,6500)
-
16

1 (1)
1 (1)
-  (-)
37,1600
1,0000
37,9999
38,5000
38,7000
1 (1)
1 (1)
1 (1)
32,0025
43,2975
17:30:11 FINGH20
(FINGH20)





(193,5464)
-
2

1 (1)
-  (-)
-  (-)
82,2572

445,1566

1 (1)
-  (-)
-  (-)
164,5145
222,5783
17:30:11 FINGM20
(FINGM20)



199,1778(#)

0,10
(198,9851)
-
0

1 (1)
-  (-)
-  (-)
84,5687

457,6656

1 (1)
-  (-)
-  (-)
169,1374
228,8328
17:30:11 FINGZ19
(FINGZ19)
196,1607
196,1607
196,1607
196,1607
0,49

(195,2086)
1
8
1
196
1 (1)
1 (1)
-  (-)
99,9990
82,9637
197,8000
448,9796
1 (1)
1 (1)
-  (-)
165,9274
224,4898
17:30:11 FJSWH20
(FJSWH20)
19,5002
19,3000
19,5002
19,3000
-3,50

(20,0000)
4
84
4
78
1 (1)
1 (1)
1 (1)
18,3002
18,1000
1,0000
20,9998
26,9000
27,9000
1 (1)
1 (1)
1 (1)
17,0000
23,0000
17:30:11 FJSWM20
(FJSWM20)
19,4000
19,4000
19,4000
19,4000
19,4000(#)
-4,43
-4,43
(20,3000)
1
24
1
19
1 (1)
1 (1)
1 (1)
19,1900
19,0300
18,7800
25,5600

3 (1)
-  (-)
-  (-)
17,2550
23,3450
17:30:11 FJSWZ19
(FJSWZ19)
20,0100
18,9999
20,1000
19,1000
19,1000(#)
-4,50
-4,50
(20,0000)
1230
7958
2 543
49 293
9 (4)
5 (2)
9 (2)
19,1000
19,0500
19,0000
19,1900
19,2000
19,2300
1 (1)
9 (3)
1 (1)
17,0000
23,0000
17:30:11 FKGHH20
(FKGHH20)



77,4510(#)

-1,96
(79,0000)
-
44

1 (1)
1 (1)
-  (-)
77,0000
1,0000
81,5000

1 (1)
-  (-)
-  (-)
67,1500
90,8500
17:30:11 FKGHM20
(FKGHM20)



77,3400(#)

-0,53
(77,7500)
-
4

4 (1)
1 (1)
-  (-)
64,0000
1,0000


-  (-)
-  (-)
-  (-)
66,0875
89,4125
17:30:11 FKGHZ19
(FKGHZ19)
77,7100
76,9000
78,5800
78,4200
78,4200(#)
0,27
0,27
(78,2099)
273
1702
437
33 982
1 (1)
1 (1)
1 (1)
78,2501
78,2300
78,2101
78,4800
78,4998
78,5098
5 (1)
10 (1)
10 (1)
66,4785
89,9413
17:30:11 FKRUH20
(FKRUH20)



121,5687(#)

-1,96
(124,0000)
-
53

1 (1)
-  (-)
-  (-)
52,7000

285,2000

1 (1)
-  (-)
-  (-)
105,4000
142,6000
17:30:11 FKRUM20
(FKRUM20)



145,0981(#)

-1,96
(148,0000)
-
1

1 (1)
-  (-)
-  (-)
62,9000

340,4000

1 (1)
-  (-)
-  (-)
125,8000
170,2000
17:30:11 FKRUZ19
(FKRUZ19)
123,5000
123,0000
123,8000
123,5000
122,5000(#)
-0,72
-1,53
(124,4000)
4
164
4
494
2 (2)
1 (1)
1 (1)
123,0000
122,5000
122,1700
123,6500
123,6999
124,0000
1 (1)
1 (1)
1 (1)
105,7400
143,0600
17:30:00 FLO0119
(FLO0119)





(105,5000)
-
-

10 (1)
-  (-)
-  (-)
101,0000

102,5000

10 (1)
-  (-)
-  (-)
100,5000
110,5000
17:30:11 FLPPH20
(FLPPH20)



8 085,9460(#)

-1,54
(8 212,2973)
-
0

1 (1)
-  (-)
-  (-)
3 490,2264

18 888,2836

1 (1)
-  (-)
-  (-)
6 980,4528
9 444,1418
17:30:11 FLPPM20
(FLPPM20)





(8 000,0000)
-
1

1 (1)
-  (-)
-  (-)
3 400,0000

18 400,0000

1 (1)
-  (-)
-  (-)
6 800,0000
9 200,0000
17:30:11 FLPPZ19
(FLPPZ19)
7 991,0000
7 991,0000
7 991,0000
7 991,0000
-1,95

(8 150,0000)
1
15
1
7 991
5 (1)
1 (1)
-  (-)
7 991,0000
3 463,7500
8 200,0000
18 745,0000
1 (1)
1 (1)
-  (-)
6 927,5000
9 372,5000
17:30:11 FLTBH20
(FLTBH20)



123,7200(#)

-0,37
(124,1800)
-
0

100 (1)
-  (-)
-  (-)
122,9700

124,4700

100 (1)
-  (-)
-  (-)
121,4500
126,9100
17:30:11 FLTBM20
(FLTBM20)



123,0300(#)

0,00
(123,0300)
-
0

-  (-)
-  (-)
-  (-)




-  (-)
-  (-)
-  (-)
120,3300
125,7300
17:30:11 FLTBZ19
(FLTBZ19)



122,7900(#)

-0,37
(123,2400)
-
0

100 (1)
-  (-)
-  (-)
122,0400

123,5400

100 (1)
-  (-)
-  (-)
120,5300
125,9500
17:30:11 FLTSH20
(FLTSH20)





(89,3300)
-
30

1 (1)
1 (1)
-  (-)
88,8000
1,0000


-  (-)
-  (-)
-  (-)
75,9305
102,7295
17:30:11 FLTSM20
(FLTSM20)





(92,0000)
-
3

1 (1)
-  (-)
-  (-)
1,0000

92,0000

1 (1)
-  (-)
-  (-)
78,2000
105,8000
17:30:11 FLTSZ19
(FLTSZ19)
90,1555
89,9511
90,8700
90,1000
90,1000(#)
-0,06
-0,06
(90,1555)
43
255
59
5 324
7 (3)
1 (1)
1 (1)
90,1000
90,0000
89,8800
90,8900
91,0000
91,0900
1 (1)
5 (1)
1 (1)
76,6322
103,6788
17:30:11 FLVCH20
(FLVCH20)





(35,3765)
-
9

1 (1)
-  (-)
-  (-)
15,0350

81,3658

1 (1)
-  (-)
-  (-)
30,0701
40,6829
17:30:11 FLVCM20
(FLVCM20)





(36,0694)
-
6

1 (1)
-  (-)
-  (-)
15,3295

82,9596

1 (1)
-  (-)
-  (-)
30,6590
41,4798
17:30:11 FLVCZ19
(FLVCZ19)





(34,1500)
-
14

1 (1)
1 (1)
-  (-)
35,5000
14,5137
78,5450

1 (1)
-  (-)
-  (-)
29,0275
39,2725
17:30:11 FLWBH20
(FLWBH20)



34,2078(#)

-2,87
(35,2172)
-
0

1 (1)
-  (-)
-  (-)
14,9673

80,9994

1 (1)
-  (-)
-  (-)
29,9347
40,4997
17:30:11 FLWBM20
(FLWBM20)



34,3602(#)

-2,87
(35,3740)
-
0

1 (1)
-  (-)
-  (-)
15,0339

81,3602

1 (1)
-  (-)
-  (-)
30,0679
40,6801
17:30:11 FLWBZ19
(FLWBZ19)



33,7700(#)

-5,93
(35,9000)
-
32

1 (1)
1 (1)
-  (-)
33,4400
15,2575
82,5700

1 (1)
-  (-)
-  (-)
30,5150
41,2850
17:30:11 FMBKH20
(FMBKH20)



327,7937(#)

1,96
(321,4900)
-
6

1 (1)
-  (-)
-  (-)
136,6332

739,4270

1 (1)
-  (-)
-  (-)
273,2665
369,7135
17:30:11 FMBKM20
(FMBKM20)





(336,3506)
-
22

1 (1)
-  (-)
-  (-)
142,9490

773,6062

1 (1)
-  (-)
-  (-)
285,8981
386,8031
17:30:11 FMBKZ19
(FMBKZ19)
383,2000
375,6000
383,2000
378,5990
-1,66

(385,0000)
22
243
25
9 479
2 (1)
1 (1)
1 (1)
375,6000
375,0000
372,8000
380,0000
381,3990
381,9999
1 (1)
1 (1)
2 (1)
327,2500
442,7500
17:30:00 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
17:30:00 FMF0624
(FMF0624)





(102,7000)
-
-

6 (1)
20 (1)
-  (-)
101,9000
101,2700


-  (-)
-  (-)
-  (-)
97,7000
107,7000
17:30:00 FMG
(FMG)
10,2000
9,0000
10,2000
9,0000
9,0000(#)
-14,29
-14,29
(10,5000)
2
-
116
1 123
100 (1)
-  (-)
-  (-)
9,0000

10,0000
10,2000
11,0000
89 (1)
1 646 (1)
47 (1)
9,4500
11,5000
17:30:11 FMILH20
(FMILH20)





(6,2800)
-
33

1 (1)
-  (-)
-  (-)
1,0000



-  (-)
-  (-)
-  (-)
5,3380
7,2220
17:30:11 FMILM20
(FMILM20)





(6,4800)
-
34

1 (1)
-  (-)
-  (-)
1,0000



-  (-)
-  (-)
-  (-)
5,5080
7,4520
17:30:11 FMILZ19
(FMILZ19)
6,3100
6,1446
6,3950
6,1446
-2,40

(6,2960)
9
284
11
70
1 (1)
17 (1)
1 (1)
6,1000
6,0010
6,0000
6,5000

1 (1)
-  (-)
-  (-)
5,3516
7,2404
17:30:11 FMTBH20
(FMTBH20)



113,1800(#)

-0,19
(113,3900)
-
0

100 (1)
-  (-)
-  (-)
112,8300

113,5300

100 (1)
-  (-)
-  (-)
110,9000
115,8800