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 BNPPBSK0422 BPHFIZBI4 CDL DVL0523 EGS F6MWH20 FENAZ19 FLTBZ19 FPLYZ19 GHE0621 GPW1022 INP INTLBND05595 INTLDOW00380 INTLHSC18861 INTLOPL21584 INTLPKO17541 INTLVOW11163 INTSCDR24810 INTSNAG04085 INTSSLV02345 IPP0620 KRI0322 LPP MCP OEX OW20C202500 OW20K192275 OW20M202300 OW20W191875 OW20X192600 PEO1028 PIA1128 PRF1220 RCBWIGZL0423 RCFL2CORN RCFL2SAP1 RCFL3DPW1 RCFL3PEO RCFL4FACC RCFL5MWIG40 RCFS2ADS1 RCFS2PALL1 RCFS3EAD RCFS3SOY RCFS4WHT1 RCGASOOPEN RCGTECBSK0221 RCROPL1220 RCTLENIMI1 RCTLSILV07 RCTSHEN32 RCTWSX5E1021 SCH1131 SUW VTG WS0428
ostatnie notowanie: 14.11.2019
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
10:53:36 FENAZ19
(FENAZ19)
8,9300
8,8700
9,0000
9,0000
8,9300(#)
-5,26
-6,00
(9,5000)
24
863
96
857
5 (1)
4 (1)
10 (1)
8,9399
8,9300
8,9142
9,0000
9,0033
9,0100
24 (2)
10 (1)
20 (1)
8,0750
10,9250
11:09:27 FENGH20
(FENGH20)
6,5300
6,5300
6,6300
6,6300
-1,03

(6,6990)
3
228
5
33
10 (1)
10 (1)
5 (1)
6,6600
6,6571
6,5920
6,7902
6,8523
6,8900
10 (1)
5 (1)
10 (1)
5,6942
7,7038
09:00:00 FGT
(FENGHUA)





(17,5000)
-
-

-  (-)
-  (-)
-  (-)


-1,0000
17,0000
17,5000
773 (2)
87 (1)
610 (2)
15,8000
19,2000
11:31:17 FENGM20
(FENGM20)
6,7250
6,7250
6,7250
6,7250
0,72

(6,6770)
1
51
1
7
10 (1)
5 (1)
10 (1)
6,6600
6,6532
6,6210
6,8500
6,8850
6,8900
1 (1)
10 (1)
10 (1)
5,6755
7,6785
11:15:47 FENGZ19
(FENGZ19)
6,5427
6,5400
6,6300
6,6300
6,7100(#)
-1,19
0,00
(6,7100)
8
2282
14
92
4 (1)
10 (1)
5 (1)
6,6758
6,6757
6,6729
6,7270
6,7300
6,7350
10 (1)
4 (1)
5 (1)
5,7035
7,7165
11:19:07 FRO
(FERRO)
13,0000
12,9000
13,0000
13,0000
13,0000(#)
0,00
0,00
(13,0000)
7
-
876
11 386
1 520 (8)
815 (2)
1 283 (3)
12,9000
12,7000
12,6500
13,0000
13,0500
13,4000
331 (1)
780 (1)
59 (1)
11,7000
14,3000
09:00:00 FER
(FERRUM)
3,5800
3,5800
3,5800
3,5800
3,5800(#)
3,77
3,77
(3,4500)
1
-
1
4
925 (1)
295 (1)
2 234 (1)
3,4500
3,4000
3,3600
3,5200
3,5800
3,7300
2 133 (1)
2 626 (1)
773 (1)
3,1100
3,7900
08:45:00 FEUHH20
(FEUHH20)





(23,0446)
-
0

10 (1)
10 (1)
5 (1)
22,8343
22,7200
22,6131
23,2908
23,5063
23,5200
10 (1)
5 (1)
10 (1)
19,5880
26,5012
08:45:00 FEUHM20
(FEUHM20)



22,8600(#)

-2,35
(23,4100)
-
12

10 (1)
5 (1)
10 (1)
22,2200
22,0314
21,9736
22,8503
22,9016
23,0000
10 (1)
5 (1)
10 (1)
19,8985
26,9215
11:33:57 FEUHZ19
(FEUHZ19)
23,0800
22,9751
23,0999
22,9751
-0,54

(23,0999)
12
144
13
300
1 (1)
3 (1)
3 (1)
22,9151
22,9150
22,9000
23,0416
23,0616
23,1089
1 (1)
1 (1)
10 (1)
19,6350
26,5648
08:45:00 FEURF20
(FEURF20)





(4,3081)
-
1

300 (1)
1 (1)
-  (-)
4,3050
4,2850
4,3170

300 (1)
-  (-)
-  (-)
4,0497
4,5665
08:45:00 FEURH20
(FEURH20)





(4,3238)
-
25960

300 (1)
3 (1)
1 (1)
4,3180
4,2927
4,2870
4,3250
4,3260
4,3360
1 (1)
100 (1)
300 (1)
4,0644
4,5832
08:45:00 FEURM20
(FEURM20)





(4,3468)
-
2193

300 (1)
1 (1)
1 (1)
4,3380
4,3090
4,3070
4,3500
4,3527
4,3620
1 (1)
3 (1)
300 (1)
4,0860
4,6076
08:45:00 FEURU20
(FEURU20)





(4,3700)
-
151

300 (1)
-  (-)
-  (-)
4,3620

4,3750
4,3860
1 (1)
300 (1)
-  (-)
4,1078
4,6322
08:45:00 FEURX19
(FEURX19)





(4,2907)
-
60

300 (1)
-  (-)
-  (-)
4,2870

4,2970

300 (1)
-  (-)
-  (-)
4,0333
4,5481
10:14:05 FEURZ19
(FEURZ19)
4,2980
4,2974
4,3029
4,3029
4,2980(#)
0,08
-0,03
(4,2995)
15
5822
17
73
300 (1)
10 (1)
8 (2)
4,2968
4,2950
4,2900
4,3000
4,3008
4,3020
10 (1)
300 (1)
10 (1)
4,0416
4,5574
09:00:00 FFI0121
(FFI0121)





(27,9000)
-
-

-  (-)
-  (-)
-  (-)


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





(10 481,0000)
-
0

5 (1)
11 (1)
1 (1)
10 469,0000
10 463,0000
4 716,0000
10 528,0000
10 533,0000
23 058,0000
5 (1)
11 (1)
1 (1)
9 433,0000
11 529,0000
08:45:00 FFINM20
(FFINM20)





(10 508,0000)
-
2

11 (1)
5 (1)
1 (1)
10 477,0000
10 474,0000
4 729,0000
10 543,0000
10 557,0000
23 116,0000
5 (1)
11 (1)
1 (1)
9 458,0000
11 558,0000
08:45:00 FFINZ19
(FFINZ19)





(10 318,0000)
-
8

1 (1)
5 (1)
11 (1)
10 435,0000
10 431,0000
10 424,0000
10 459,0000
10 463,0000
10 484,0000
1 (1)
5 (1)
11 (1)
9 287,0000
11 349,0000
08:45:00 FGBPF20
(FGBPF20)





(5,0097)
-
600

260 (1)
-  (-)
-  (-)
5,0192

5,0312

260 (1)
-  (-)
-  (-)
4,7092
5,3102
10:29:26 FGBPH20
(FGBPH20)
5,0112
5,0112
5,0277
5,0277
0,23

(5,0160)
2
398
11
55
260 (1)
-  (-)
-  (-)
5,0242

5,0290
5,0300
5,0400
1 (1)
1 (1)
1 (1)
4,7151
5,3169
09:34:04 FGBPM20
(FGBPM20)
5,0253
5,0253
5,0253
5,0253
0,03

(5,0239)
1
10
10
50
260 (1)
-  (-)
-  (-)
5,0317

5,0557

260 (1)
-  (-)
-  (-)
4,7225
5,3253
08:45:00 FGBPU20
(FGBPU20)





(5,0329)
-
4

260 (1)
-  (-)
-  (-)
5,0412

5,0652

260 (1)
-  (-)
-  (-)
4,7310
5,3348
08:45:00 FGBPX19
(FGBPX19)





(5,0011)
-
921

260 (1)
-  (-)
-  (-)
5,0117

5,0217

260 (1)
-  (-)
-  (-)
4,7011
5,3011
10:21:06 FGBPZ19
(FGBPZ19)
5,0200
5,0150
5,0263
5,0263
0,16

(5,0185)
4
5838
23
115
260 (1)
1 (1)
1 (1)
5,0235
5,0115
5,0105
5,0298
5,0300
5,0345
1 (1)
6 (2)
260 (1)
4,7174
5,3196
08:45:00 FGMSH20
(FGMSH20)





(16 543,0000)
-
24

5 (1)
5 (1)
1 (1)
16 675,0000
16 630,0000
7 444,0000
16 771,0000
16 785,0000
36 394,0000
5 (1)
5 (1)
1 (1)
14 889,0000
18 197,0000
08:45:00 FGMSM20
(FGMSM20)





(16 557,0000)
-
0

5 (1)
5 (1)
1 (1)
16 656,0000
16 614,0000
7 451,0000
16 761,0000
16 776,0000
36 424,0000
5 (1)
5 (1)
1 (1)
14 902,0000
18 212,0000
11:34:49 FGMSZ19
(FGMSZ19)
16 708,0000
16 552,0000
16 710,0000
16 603,0000
16 708,0000(#)
0,69
1,32
(16 490,0000)
20
41
25
415 317
4 (1)
1 (1)
5 (1)
16 602,0000
16 597,0000
16 563,0000
16 647,0000
16 648,0000
16 686,0000
1 (1)
1 (1)
1 (1)
14 841,0000
18 139,0000
08:45:00 FGPWH20
(FGPWH20)





(38,0000)
-
9

10 (1)
10 (1)
1 (1)
37,5708
37,4000
36,7071
38,1500
38,7100
39,0697
1 (1)
10 (1)
10 (1)
32,3000
43,7000
08:45:00 FGPWM20
(FGPWM20)





(38,2588)
-
0

10 (1)
10 (1)
1 (1)
37,7349
37,4000
35,9154
38,7100
38,7706
39,2405
10 (1)
1 (1)
10 (1)
32,5200
43,9976
08:45:00 FGPWZ19
(FGPWZ19)





(37,6500)
-
15

1 (1)
1 (1)
2 (1)
37,8501
37,8500
37,7500
38,2400
38,3000
38,4500
1 (1)
2 (2)
2 (1)
32,0025
43,2975
08:45:00 FINGH20
(FINGH20)





(193,5464)
-
2

10 (1)
5 (1)
1 (1)
192,9902
190,2231
82,2572
196,8500
197,7369
445,1566
10 (1)
5 (1)
1 (1)
164,5145
222,5783
08:45:00 FINGM20
(FINGM20)





(195,0844)
-
0

5 (1)
10 (1)
1 (1)
189,1478
188,5010
82,9109
196,0220
196,6191
448,6940
10 (1)
5 (1)
1 (1)
165,8218
224,3470
08:45:00 FINGZ19
(FINGZ19)





(193,6000)
-
8

10 (1)
1 (1)
10 (1)
193,1314
191,9540
189,2700
195,0627
195,7060
195,7899
10 (1)
1 (1)
10 (1)
164,5600
222,6400
11:11:06 FJSWH20
(FJSWH20)
20,9900
20,9900
20,9900
20,9900
20,9900(#)
3,60
3,60
(20,2599)
1
175
1
21
10 (1)
11 (1)
5 (1)
20,6400
20,5615
20,4596
21,1400
21,1783
21,2677
1 (1)
11 (1)
5 (1)
17,2210
23,2988
08:57:59 FJSWM20
(FJSWM20)
20,3600
20,3600
20,3600
20,3600
-0,20

(20,4000)
1
67
1
20
11 (1)
10 (1)
5 (1)
20,6514
20,6400
20,5966
21,2709
21,3600
21,4101
11 (1)
10 (1)
5 (1)
17,3400
23,4600
11:34:17 FJSWZ19
(FJSWZ19)
20,0800
19,9800
21,1500
20,8650
20,0800(#)
3,50
-0,40
(20,1599)
639
8098
1 343
27 806
3 (1)
1 (1)
1 (1)
20,8650
20,8600
20,8300
20,8850
20,8860
20,8900
5 (2)
3 (1)
22 (1)
17,1360
23,1838
10:11:45 FKGHH20
(FKGHH20)
94,5000
94,5000
94,5000
94,5000
-0,08

(94,5800)
1
42
2
189
1 (1)
5 (1)
10 (1)
93,8000
93,6294
93,4000
94,8800
95,2500
95,5019
1 (1)
1 (1)
5 (1)
80,3930
108,7670
08:45:00 FKGHM20
(FKGHM20)





(97,0000)
-
3

11 (1)
10 (1)
1 (1)
93,6925
93,4000
93,3200
95,0800
96,3187
96,5033
1 (1)
5 (1)
11 (1)
82,4500
111,5500
11:28:37 FKGHZ19
(FKGHZ19)
94,1500
93,6800
94,9290
94,0010
94,1500(#)
-0,15
0,01
(94,1415)
149
2278
178
16 770
2 (1)
1 (1)
1 (1)
93,9500
93,9250
93,8900
94,1500
94,2000
94,2400
1 (1)
1 (1)
1 (1)
80,0203
108,2627
08:45:00 FKRUH20
(FKRUH20)





(141,6000)
-
55

10 (1)
1 (1)
5 (1)
140,3610
139,5800
139,5506
141,5000
142,5800
143,0000
5 (1)
1 (1)
2 (1)
120,3600
162,8400
08:45:00 FKRUM20
(FKRUM20)





(148,0000)
-
1

10 (1)
1 (1)
5 (1)
139,5992
139,0000
138,9500
142,9500
144,2001
145,1692
1 (1)
5 (1)
10 (1)
125,8000
170,2000
08:45:00 FKRUZ19
(FKRUZ19)





(140,2100)
-
81

1 (1)
1 (1)
1 (1)
140,8001
140,8000
140,4500
141,0000
141,2900
141,4500
1 (1)
1 (1)
3 (1)
119,1785
161,2415
09:00:00 FLO0119
(FLO0119)





(105,5000)
-
-

10 (1)
-  (-)
-  (-)
101,0000

102,5000

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





(8 553,6548)
-
0

5 (1)
11 (1)
1 (1)
8 476,6698
8 445,0800
3 635,3033
8 646,2031
8 698,4400
19 673,4060
5 (1)
11 (1)
1 (1)
7 270,6066
9 836,7030
08:45:00 FLPPM20
(FLPPM20)





(8 000,0000)
-
1

11 (1)
5 (1)
1 (1)
8 481,9900
8 384,4130
3 400,0000
8 719,7895
8 736,4500
18 400,0000
5 (1)
11 (1)
1 (1)
6 800,0000
9 200,0000
10:51:56 FLPPZ19
(FLPPZ19)
8 460,0000
8 460,0000
8 535,0000
8 535,0000
0,65

(8 480,0000)
6
20
6
50 975
4 (1)
1 (1)
11 (1)
8 510,0000
8 415,0000
8 409,4200
8 540,0000
8 550,0000
8 650,6500
4 (1)
1 (1)
10 (1)
7 208,0000
9 752,0000
06:04:56 FLTBH20
(FLTBH20)





(124,0700)
-
0

-  (-)
-  (-)
-  (-)




-  (-)
-  (-)
-  (-)
121,3500
126,7900
06:04:56 FLTBM20
(FLTBM20)





(123,0300)
-
0

-  (-)
-  (-)
-  (-)




-  (-)
-  (-)
-  (-)
120,3300
125,7300