STRONA GŁÓWNA         
DM PEKAO         
CDM PEKAO SA         
ANALIZY PEKAO         
BANK PEKAO SA         
Bank Pekao

Wersja pełna notowań

    Wersja skrócona
pakiety komunikaty odśwież
Poprzednia | Następna Przejdz do strony: 06N ACP BNPPBSK0920 BSC1124 CMP EIB0521 F11BU19 FCHFH20 FJSWH20 FPGNZ19 GBK0520 GNB0820 IFI INTLBCO13235 INTLDNP23911 INTLHSC19273 INTLPEO23507 INTLPZU22210 INTLW2017384 INTSEUR12534 INTSPKO20693 IPOBENE3H KRI0320 LTS MED0420 NVA0420 OW20I191750 OW20J192050 OW20O202200 OW20U192475 OW20W192350 PCX0522 PHP1220 PRF0521 RCCECAOPEN RCFL2DWNI RCFL2SUGA3 RCFL3GASO RCFL3SIE RCFL4SUGA2 RCFS1CORN2 RCFS2OIL2 RCFS3EON RCFS3WHT RCFS5SBO RCGGLD11019 RCNMBAOPEN RCTLCOCO12 RCTLSBO1 RCTSLXS1 RWD SLZ UCEXEWZ0922 WAL0925
ostatnie notowanie: 23.08.2019
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
17:30:16 FJSWH20
(FJSWH20)
31,5233
30,5000
31,5233
30,9000
30,9000(#)
-2,89
-2,89
(31,8200)
3
8
3
93
1 (1)
1 (1)
1 (1)
29,3000
13,5235
1,0000
30,9000
73,1860
1 (1)
1 (1)
-  (-)
27,0470
36,5930
17:30:16 FJSWU19
(FJSWU19)
32,2000
29,7700
32,3000
30,2000
30,2000(#)
-2,99
-2,99
(31,1300)
386
1515
609
18 901
1 (1)
1 (1)
1 (1)
30,1100
30,0040
30,0003
30,2000
30,2990
30,3900
6 (2)
1 (1)
1 (1)
26,4605
35,7995
17:30:16 FJSWZ19
(FJSWZ19)
31,3900
30,4551
31,3900
30,4551
-1,76

(31,0000)
2
41
10
313
1 (1)
1 (1)
1 (1)
29,2929
28,1000
1,0000
37,0000

1 (1)
-  (-)
-  (-)
26,3500
35,6500
17:30:16 FKERU19
(FKERU19)



44,0608(#)

-1,13
(44,5636)
-
0

-  (-)
-  (-)
-  (-)




-  (-)
-  (-)
-  (-)
37,8791
51,2481
17:30:16 FKGHH20
(FKGHH20)





(76,0000)
-
29

1 (1)
1 (1)
-  (-)
71,0100
1,0000
160,0000

1 (1)
-  (-)
-  (-)
64,6000
87,4000
17:30:16 FKGHU19
(FKGHU19)
75,3800
74,7800
76,9500
75,9000
75,9000(#)
1,61
1,61
(74,6999)
999
2682
1 155
87 642
1 (1)
5 (1)
1 (1)
75,8800
75,8000
75,6500
75,9000
76,1700
76,1800
8 (5)
1 (1)
1 (1)
63,4950
85,9048
17:30:16 FKGHZ19
(FKGHZ19)
75,4800
74,8703
75,8200
74,8703
-0,70

(75,4000)
5
108
5
377
1 (1)
1 (1)
1 (1)
74,6900
74,5000
1,0000
78,7700
85,0000
95,0000
4 (1)
1 (1)
1 (1)
64,0900
86,7100
17:30:16 FKRUH20
(FKRUH20)



167,7191(#)

-0,84
(169,1419)
-
0

1 (1)
-  (-)
-  (-)
71,8853

389,0262

1 (1)
-  (-)
-  (-)
143,7707
194,5131
17:30:16 FKRUU19
(FKRUU19)
165,0500
165,0500
166,0000
166,0000
-0,99

(167,6599)
2
89
2
331
1 (1)
1 (1)
2 (1)
163,3000
162,6997
160,0000
168,0000
177,8500
178,0000
1 (1)
1 (1)
1 (1)
142,5110
192,8088
17:30:16 FKRUZ19
(FKRUZ19)





(170,3000)
-
19

1 (1)
-  (-)
-  (-)
72,3775

391,6900

1 (1)
-  (-)
-  (-)
144,7550
195,8450
17:30:00 FLO0119
(FLO0119)





(105,5000)
-
-

10 (1)
-  (-)
-  (-)
101,0000

102,5000

10 (1)
-  (-)
-  (-)
100,5000
110,5000
17:30:16 FLPPH20
(FLPPH20)



7 254,3576(#)

0,70
(7 204,1912)
-
0

1 (1)
-  (-)
-  (-)
3 061,7813

16 569,6396

1 (1)
-  (-)
-  (-)
6 123,5626
8 284,8198
17:30:16 FLPPU19
(FLPPU19)





(7 150,0000)
-
11

1 (1)
1 (1)
1 (1)
7 050,0000
6 650,0000
6 350,0000
7 198,0000
7 205,0000
1 (1)
1 (1)
-  (-)
6 077,5000
8 222,5000
17:30:16 FLPPZ19
(FLPPZ19)



7 222,1360(#)

0,70
(7 172,1936)
-
0

1 (1)
-  (-)
-  (-)
3 048,1823

16 496,0452

1 (1)
-  (-)
-  (-)
6 096,3646
8 248,0226
17:30:16 FLTBH20
(FLTBH20)



121,4400(#)

0,00
(121,4400)
-
0

-  (-)
-  (-)
-  (-)




-  (-)
-  (-)
-  (-)
118,7700
124,1100
17:30:16 FLTBU19
(FLTBU19)



121,6100(#)

0,00
(121,6100)
-
0

-  (-)
-  (-)
-  (-)




-  (-)
-  (-)
-  (-)
118,9400
124,2800
17:30:16 FLTBZ19
(FLTBZ19)



120,7200(#)

0,00
(120,7200)
-
0

-  (-)
-  (-)
-  (-)




-  (-)
-  (-)
-  (-)
118,0700
123,3700
17:30:16 FLTSH20
(FLTSH20)





(75,8900)
-
14

1 (1)
-  (-)
-  (-)
1,0000



-  (-)
-  (-)
-  (-)
64,5065
87,2735
17:30:16 FLTSU19
(FLTSU19)
77,1499
76,7000
78,0000
77,1000
76,8100(#)
0,70
0,33
(76,5610)
53
200
79
6 117
2 (1)
1 (1)
1 (1)
77,0200
76,8433
76,3374
77,8500
77,9000
78,5000
1 (1)
1 (1)
10 (1)
65,0769
88,0451
17:30:16 FLTSZ19
(FLTSZ19)
76,7000
76,7000
76,7000
76,7000
1,08

(75,8800)
1
2
1
77
1 (1)
-  (-)
-  (-)
1,0000



-  (-)
-  (-)
-  (-)
64,4980
87,2620
17:30:16 FLVCH20
(FLVCH20)
40,5803
40,5803
40,5803
40,5803
40,5803(#)
11,79
11,79
(36,3000)
1
3
1
41
1 (1)
-  (-)
-  (-)
15,4275

83,4900

1 (1)
-  (-)
-  (-)
30,8550
41,7450
17:30:16 FLVCU19
(FLVCU19)





(37,7000)
-
11

1 (1)
-  (-)
-  (-)
16,0225

40,9900
86,7100
4 (1)
1 (1)
-  (-)
32,0450
43,3550
17:30:16 FLVCZ19
(FLVCZ19)





(36,3000)
-
2

1 (1)
-  (-)
-  (-)
15,4275

83,4900

1 (1)
-  (-)
-  (-)
30,8550
41,7450
17:30:16 FLWBH20
(FLWBH20)



35,9687(#)

-1,12
(36,3746)
-
0

1 (1)
-  (-)
-  (-)
15,4592

83,6614

1 (1)
-  (-)
-  (-)
30,9185
41,8307
17:30:16 FLWBU19
(FLWBU19)
36,2000
35,2906
36,2000
36,2000
36,2000(#)
0,00
0,00
(36,2000)
3
29
9
320
1 (1)
-  (-)
-  (-)
15,3850

37,2000
83,2600
1 (1)
1 (1)
-  (-)
30,7700
41,6300
17:30:16 FLWBZ19
(FLWBZ19)
36,2000
36,2000
36,2000
36,2000
-1,38

(36,7079)
1
10
2
72
1 (1)
-  (-)
-  (-)
15,6009

84,4280

1 (1)
-  (-)
-  (-)
31,2018
42,2140
17:30:16 FMBKH20
(FMBKH20)





(328,5480)
-
1

1 (1)
-  (-)
-  (-)
139,6329

755,6604

1 (1)
-  (-)
-  (-)
279,2658
377,8302
17:30:16 FMBKU19
(FMBKU19)
326,0001
326,0001
330,8500
327,5999
-0,75

(330,0920)
4
115
6
1 967
1 (1)
1 (1)
1 (1)
326,5000
315,5000
290,0000
355,9990
356,0000
399,9998
1 (1)
6 (3)
1 (1)
280,5782
379,6058
17:30:16 FMBKZ19
(FMBKZ19)





(301,8800)
-
16

1 (1)
-  (-)
-  (-)
128,2990

694,3240

1 (1)
-  (-)
-  (-)
256,5980
347,1620
17:30:00 FMF0120
(FMF0120)





(101,0000)
-
-

20 (1)
70 (1)
5 (1)
100,2500
100,2000
98,0100
101,5000
101,8700
101,8900
4 (1)
10 (1)
6 (1)
96,0000
106,0000
17:30:00 FMG
(FMG)





(16,0000)
-
-

-  (-)
-  (-)
-  (-)


16,9000
17,6000
19,5000
135 (2)
73 (1)
66 (1)
14,4000
17,6000
17:30:16 FMILH20
(FMILH20)





(7,0400)
-
16

1 (1)
-  (-)
-  (-)
1,0000



-  (-)
-  (-)
-  (-)
5,9840
8,0960
17:30:16 FMILU19
(FMILU19)
7,2500
7,2500
7,3000
7,3000
7,2950(#)
1,39
1,32
(7,2000)
3
100
3
22
1 (1)
1 (1)
-  (-)
6,7500
1,0000
7,2500

1 (1)
-  (-)
-  (-)
6,1200
8,2800
17:30:16 FMILZ19
(FMILZ19)





(7,0300)
-
10

1 (1)
-  (-)
-  (-)
1,0000



-  (-)
-  (-)
-  (-)
5,9755
8,0845
17:30:16 FMTBH20
(FMTBH20)



112,8400(#)

0,00
(112,8400)
-
0

-  (-)
-  (-)
-  (-)




-  (-)
-  (-)
-  (-)
110,3600
115,3200
17:30:16 FMTBU19
(FMTBU19)



112,8300(#)

0,00
(112,8300)
-
0

-  (-)
-  (-)
-  (-)




-  (-)
-  (-)
-  (-)
110,3500
115,3100
17:30:16 FMTBZ19
(FMTBZ19)



111,9800(#)

0,00
(111,9800)
-
0

-  (-)
-  (-)
-  (-)




-  (-)
-  (-)
-  (-)
109,5200
114,4400
17:30:00 FON
(FON)



0,0100(#)

-98,55
(0,6880)
-
-

111 (1)
2 162 (3)
-  (-)
0,0110
0,0100
-1,0000
0,0860
0,3000
135 (11)
13 (1)
375 (1)
0,6200
0,7560
17:30:16 FOPLH20
(FOPLH20)





(6,0700)
-
0

1 (1)
-  (-)
-  (-)
1,0000



-  (-)
-  (-)
-  (-)
5,1595
6,9805
17:30:16 FOPLU19
(FOPLU19)
6,0550
5,9100
6,0560
5,9250
-1,73

(6,0295)
15
346
18
108
1 (1)
1 (1)
2 (1)
5,8800
5,8600
5,8200
6,0000
6,0300
6,1200
2 (2)
1 (1)
1 (1)
5,1251
6,9339
17:30:16 FOPLZ19
(FOPLZ19)





(6,1300)
-
26

1 (1)
1 (1)
-  (-)
5,8400
1,0000
9,0000

1 (1)
-  (-)
-  (-)
5,2105
7,0495
17:30:00 FTE
(FORTE SA)
25,3000
24,5500
25,3000
24,8500
24,8500(#)
-0,60
-0,60
(25,0000)
44
-
6 334
156 751
379 (1)
102 (1)
500 (2)
24,8000
24,6000
24,5500
24,8500
25,0000
25,3000
492 (1)
153 (1)
376 (1)
22,5000
27,5000
17:30:16 FPEOH20
(FPEOH20)





(97,6155)
-
35

1 (1)
1 (1)
-  (-)
96,5000
1,0000


-  (-)
-  (-)
-  (-)
82,9732
112,2578
17:30:16 FPEOU19
(FPEOU19)
97,7500
96,7622
98,8000
97,7190
98,0000(#)
-0,03
0,26
(97,7500)
56
1087
68
6 652
2 (2)
1 (1)
1 (1)
97,5000
97,0000
96,9500
97,7190
97,7500
97,9500
1 (1)
1 (1)
1 (1)
83,0875
112,4125
17:30:16 FPEOZ19
(FPEOZ19)
98,0000
97,7000
98,0000
97,7000
-0,66

(98,3500)
3
17
3
294
1 (1)
1 (1)
1 (1)
97,0000
96,5000
96,0000
104,5000
114,1874
118,8300
1 (1)
2 (1)
2 (1)
83,5975
113,1025
17:30:16 FPGEH20
(FPGEH20)
7,5000
7,5000
7,5017
7,5000
-0,54

(7,5408)
3
32
11
83
5 (1)
1 (1)
-  (-)
7,0000
1,0000


-  (-)
-  (-)
-  (-)
6,4097
8,6719
17:30:16 FPGEU19
(FPGEU19)
7,4051
7,3215
7,5400
7,4980
7,4980(#)
1,26
1,26
(7,4050)
51
4108
134
993
1 (1)
10 (1)
4 (1)
7,4608
7,4000
7,3250
7,4980
7,4999
7,5300
6 (2)
1 (1)
1 (1)
6,2943
8,5157
17:30:16 FPGEZ19
(FPGEZ19)
7,5492
7,4000
7,5888
7,5888
1,18

(7,5000)
8
339
16
120
1 (1)
2 (2)
1 (1)
7,4444
7,3000
7,2000
10,0700
11,5800
3 (1)
5 (1)
-  (-)
6,3750
8,6250
17:30:16 FPGNH20
(FPGNH20)
4,7614
4,7472
4,7614
4,7472
-0,69

(4,7800)
2
12
7
33
1 (1)
1 (1)
-  (-)
4,7300
1,0000


-  (-)
-  (-)
-  (-)
4,0630
5,4970
17:30:16 FPGNU19
(FPGNU19)
4,7200
4,6600
4,7702
4,6751
4,6751(#)
-0,53
-0,53
(4,7000)
135
1705
206
972
4 (2)
1 (1)
1 (1)
4,6700
4,6551
4,6500
4,7090
4,7093
4,7100
1 (1)
3 (1)
1 (1)
3,9950
5,4050