STRONA GŁÓWNA         
BM PEKAO         
BM 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 AST BNPPBSK0722 BRS CMR ECH1123 EUC0423 FCDRZ20 FGPWH21 FPGEH21 GBK0221 GNB1123 IMC INTLBCO31989 INTLDAX30601 INTLESX32961 INTLJSW32151 INTLNKX01826 INTLPKO29405 INTLSLV33340 INTLW2028829 INTSDAX25825 INTSHSC27110 INTSPGE10272 INTSW2019893 KER KRU MBHPE07 MVP0622 OW20C211800 OW20H202050 OW20J201850 OW20T201250 OW20U201500 OW20X202000 PEOH218 PKN1222 PRZ1025 RCESX7E0923 RCFL2PALL3 RCFL3COFF3 RCFL3OIL4 RCFL4COPP3 RCFL4WHT2 RCFL6COPP2 RCFS2COCO1 RCFS3CDPRO2 RCFS3PKO RCFS4SBO1 RCFS6PLAT RCGSDGP0924 RCRCCC0321 RCTLGOLD17 RCTLSUGA23 RCTSNAG13 RCWHTAOPEN1 SGEWT0625 SWK1125 VI10622 WZ0121
ostatnie notowanie: 05.08.2020
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
17:30:12 FPGEH21
(FPGEH21)
6,8000
6,8000
6,8000
6,8000
-1,38

(6,8955)
1
2
10
68
1 (1)
1 (1)
-  (-)
2,9306
1,0000
15,8596

1 (1)
-  (-)
-  (-)
5,8612
7,9298
17:30:12 FPGEU20
(FPGEU20)
6,9500
6,7500
7,0000
6,9379
6,9379(#)
1,43
1,43
(6,8400)
90
2961
210
1 438
1 (1)
3 (1)
1 (1)
6,9379
6,8100
6,7640
6,9500
6,9798
7,0500
2 (1)
4 (1)
14 (1)
5,8140
7,8660
17:30:12 FPGEZ20
(FPGEZ20)
6,8420
6,8420
6,9500
6,9500
6,8982(#)
-1,65
-2,38
(7,0663)
2
248
2
14
1 (1)
1 (1)
1 (1)
6,9000
6,8000
1,0000
8,3200
11,4500
3 (1)
11 (1)
-  (-)
6,0064
8,1262
17:30:12 FPGNH21
(FPGNH21)





(5,1402)
-
1

1 (1)
1 (1)
-  (-)
2,1846
1,0000
11,8224

1 (1)
-  (-)
-  (-)
4,3692
5,9112
17:30:12 FPGNU20
(FPGNU20)
5,1380
5,1340
5,3120
5,2980
5,2980(#)
4,29
4,29
(5,0800)
149
1786
230
1 208
1 (1)
1 (1)
1 (1)
5,2640
5,2630
5,2440
5,3300
5,3390
5,3800
2 (2)
1 (1)
10 (1)
4,3180
5,8420
17:30:12 FPGNZ20
(FPGNZ20)
5,3000
5,3000
5,3000
5,3000
3,31

(5,1300)
1
88
1
5
1 (1)
1 (1)
1 (1)
5,2200
4,9000
1,0000
5,3200
7,2150
1 (1)
5 (1)
-  (-)
4,3605
5,8995
17:30:12 FPKNH21
(FPKNH21)





(52,4000)
-
14

1 (1)
1 (1)
-  (-)
22,2700
1,0000
120,5200

1 (1)
-  (-)
-  (-)
44,5400
60,2600
17:30:12 FPKNU20
(FPKNU20)
53,9500
53,6199
55,7000
54,2613
54,2613(#)
1,40
1,40
(53,5100)
509
1681
767
41 889
4 (4)
1 (1)
1 (1)
54,2613
54,1200
54,1000
54,4000
54,4787
54,6000
2 (1)
1 (1)
1 (1)
45,4835
61,5365
17:30:12 FPKNZ20
(FPKNZ20)
54,4827
54,4827
55,1507
55,1507
2,32

(53,9000)
2
45
5
273
1 (1)
1 (1)
1 (1)
54,0000
53,9000
53,0040


-  (-)
-  (-)
-  (-)
45,8150
61,9850
17:30:12 FPKOH21
(FPKOH21)
22,7000
22,7000
22,8000
22,8000
2,36

(22,2738)
2
41
2
46
1 (1)
1 (1)
12 (1)
22,2000
22,0000
21,5000
22,6500
22,9000
1 (1)
2 (2)
-  (-)
18,9328
25,6148
17:30:12 FPKOU20
(FPKOU20)
22,6700
22,1800
23,1099
22,4800
22,4800(#)
0,36
0,36
(22,4000)
435
5000
771
17 443
1 (1)
6 (2)
20 (2)
22,4000
22,3200
22,3000
22,4800
22,5000
22,5220
3 (2)
4 (1)
1 (1)
19,0400
25,7600
17:30:12 FPKOZ20
(FPKOZ20)
22,6500
22,4200
23,0950
22,6500
0,85

(22,4600)
16
310
23
524
1 (1)
1 (1)
1 (1)
22,3000
22,0220
22,0000
22,5000
22,5200
22,6300
1 (1)
1 (1)
1 (1)
19,0910
25,8290
17:30:12 FPLWH21
(FPLWH21)



487,8776(#)

-2,53
(500,5413)
-
0

1 (1)
1 (1)
-  (-)
212,7301
1,0000
1 151,2448

1 (1)
-  (-)
-  (-)
425,4602
575,6224
17:30:12 FPLWU20
(FPLWU20)





(496,4700)
-
77

5 (1)
2 (2)
1 (1)
422,0000
392,0000
210,9997
1 141,8810

1 (1)
-  (-)
-  (-)
421,9995
570,9405
17:30:12 FPLWZ20
(FPLWZ20)





(503,9500)
-
4

1 (1)
1 (1)
-  (-)
214,1787
1,0000
1 159,0850

1 (1)
-  (-)
-  (-)
428,3575
579,5425
17:30:12 FPLYH21
(FPLYH21)





(32,1563)
-
0

1 (1)
1 (1)
-  (-)
13,6664
1,0000
73,9594

1 (1)
-  (-)
-  (-)
27,3329
36,9797
17:30:12 FPLYU20
(FPLYU20)
32,4400
32,2665
32,6890
32,6890
32,2200(#)
0,80
-0,65
(32,4300)
9
612
11
357
1 (1)
9 (1)
9 (1)
32,6890
32,4200
32,2200
33,0000
33,5000
33,7500
1 (1)
1 (1)
1 (1)
27,5655
37,2945
17:30:12 FPLYZ20
(FPLYZ20)





(32,1394)
-
10

1 (1)
-  (-)
-  (-)
1,0000

36,7500

1 (1)
-  (-)
-  (-)
27,3185
36,9603
17:30:12 FPXMH21
(FPXMH21)



2,2346(#)

0,45
(2,2246)
-
0

1 (1)
-  (-)
-  (-)
0,9455

5,1164

1 (1)
-  (-)
-  (-)
1,8910
2,5582
17:30:12 FPXMU20
(FPXMU20)





(2,2855)
-
194

1 (1)
-  (-)
-  (-)
2,1900

2,4000
2,5999
1 (1)
3 (1)
-  (-)
1,9427
2,6283
17:30:12 FPXMZ20
(FPXMZ20)
2,3630
2,3630
2,3630
2,3630
1,06

(2,3383)
1
87
1
2
1 (1)
1 (1)
-  (-)
2,2000
0,9938
2,3630
5,3780
1 (1)
1 (1)
-  (-)
1,9876
2,6890
17:30:12 FPZUH21
(FPZUH21)





(27,5009)
-
11

1 (1)
1 (1)
1 (1)
27,2000
27,1000
27,0000
29,5000

1 (1)
-  (-)
-  (-)
23,3758
31,6260
17:30:12 FPZUU20
(FPZUU20)
27,9500
27,7396
28,4000
28,0590
28,0590(#)
0,46
0,46
(27,9299)
126
1969
209
5 852
4 (1)
1 (1)
3 (1)
27,8500
27,7700
27,7500
28,0590
28,0699
28,0900
24 (6)
1 (1)
1 (1)
23,7405
32,1193
17:30:12 FPZUZ20
(FPZUZ20)





(27,6200)
-
101

1 (1)
1 (1)
1 (1)
27,7000
27,6000
27,2500
29,0000
29,1000
29,2000
1 (1)
1 (1)
1 (1)
23,4770
31,7630
17:30:00 FSG0622
(FSG0622)





(100,0000)
-
-

-  (-)
-  (-)
-  (-)




-  (-)
-  (-)
-  (-)
95,0000
105,0000
17:30:12 FSPLH21
(FSPLH21)





(150,8756)
-
1

1 (1)
1 (1)
-  (-)
64,1221
1,0000
347,0138

1 (1)
-  (-)
-  (-)
128,2443
173,5069
17:30:12 FSPLU20
(FSPLU20)
157,3000
154,8000
158,0000
156,5900
0,73

(155,4500)
13
599
18
2 814
1 (1)
-  (-)
-  (-)
1,0000

156,7000
156,8000
157,0000
1 (1)
1 (1)
1 (1)
132,1325
178,7675
17:30:12 FSPLZ20
(FSPLZ20)





(154,8450)
-
14

1 (1)
1 (1)
-  (-)
65,8091
1,0001
356,1434

1 (1)
-  (-)
-  (-)
131,6183
178,0717
17:30:12 FTENH21
(FTENH21)



535,9070(#)

-4,51
(561,2130)
-
0

1 (1)
1 (1)
-  (-)
238,5155
1,0000
1 290,7898

1 (1)
-  (-)
-  (-)
477,0311
645,3949
17:30:12 FTENU20
(FTENU20)
540,5000
535,0000
540,5000
535,0000
-2,82

(550,5000)
2
41
2
1 076
1 (1)
1 (1)
-  (-)
530,0000
1,0000
555,0000
560,0000
570,0000
1 (1)
1 (1)
1 (1)
467,9250
633,0750
17:30:12 FTENZ20
(FTENZ20)





(557,0000)
-
4

1 (1)
-  (-)
-  (-)
1,0000

596,0000

3 (1)
-  (-)
-  (-)
473,4500
640,5500
17:30:12 FTPEH21
(FTPEH21)





(2,6334)
-
3

1 (1)
1 (1)
1 (1)
1,1192
1,1111
0,1000
6,0568

1 (1)
-  (-)
-  (-)
2,2384
3,0284
17:30:12 FTPEU20
(FTPEU20)
2,6990
2,6010
2,6990
2,6200
2,6200(#)
-1,50
-1,50
(2,6599)
132
3764
253
668
16 (3)
5 (1)
35 (2)
2,6100
2,6010
2,6000
2,6200
2,6349
2,6400
1 (1)
2 (1)
10 (1)
2,2610
3,0588
17:30:12 FTPEZ20
(FTPEZ20)
2,6800
2,6190
2,6800
2,6190
-3,00

(2,7000)
5
102
5
13
4 (1)
1 (1)
1 (1)
2,3500
1,2020
0,1000
66,6666

1 (1)
-  (-)
-  (-)
2,2950
3,1050
17:30:12 FUSDH21
(FUSDH21)
3,7279
3,7079
3,7279
3,7079
3,7279(#)
-1,39
-0,86
(3,7603)
6
78
7
26
1 (1)
1 (1)
1 (1)
3,7050
3,7000
3,6900
3,7079
3,7636
3,7751
5 (1)
1 (1)
1 (1)
3,5347
3,9859
17:30:12 FUSDM21
(FUSDM21)
3,7079
3,7000
3,7259
3,7000
-1,15

(3,7431)
5
274
7
26
1 (1)
1 (1)
1 (1)
3,6920
3,6900
3,6777
3,8248
3,8759
1 (1)
1 (1)
-  (-)
3,5186
3,9676
17:30:12 FUSDQ20
(FUSDQ20)





(3,7600)
-
21

1 (1)
-  (-)
-  (-)
3,6800



-  (-)
-  (-)
-  (-)
3,5344
3,9856
17:30:12 FUSDU20
(FUSDU20)
3,7231
3,6905
3,7300
3,7020
3,7020(#)
-1,12
-1,12
(3,7438)
515
85059
4 519
16 754
27 (1)
1 (1)
12 (4)
3,6980
3,6960
3,6950
3,7020
3,7070
3,7077
39 (1)
2 (1)
2 (1)
3,5192
3,9684
17:30:12 FUSDV20
(FUSDV20)



3,7141(#)

-0,59
(3,7362)
-
0

-  (-)
-  (-)
-  (-)




-  (-)
-  (-)
-  (-)
3,5121
3,9603
17:30:12 FUSDZ20
(FUSDZ20)
3,7259
3,7000
3,7259
3,7002
3,7002(#)
-1,28
-1,28
(3,7480)
33
713
57
211
1 (1)
1 (1)
1 (1)
3,7001
3,6997
3,6996
3,7190
3,7240
3,7900
1 (1)
1 (1)
1 (1)
3,5232
3,9728
17:30:12 FW20H2120
(FW20H2120)



1 830,0000(#)

2,81
(1 780,0000)
-
198

1 (1)
2 (1)
1 (1)
1 825,0000
1 810,0000
1 731,0000
1 840,0000
1 845,0000
1 849,0000
3 (1)
1 (1)
9 (2)
1 602,0000
1 958,0000
17:30:12 FW20M2120
(FW20M2120)
1 828,0000
1 820,0000
1 828,0000
1 828,0000
1 828,0000(#)
1,27
1,27
(1 805,0000)
7
55
14
25 560
2 (1)
1 (1)
1 (1)
1 828,0000
1 770,0000
1 759,0000
1 958,0000

1 (1)
-  (-)
-  (-)
1 625,0000
1 985,0000
17:30:12 FW20U2020
(FW20U2020)
1 820,0000
1 820,0000
1 843,0000
1 835,0000
1 835,0000(#)
1,38
1,38
(1 810,0000)
8794
30361
16 897
30 936 091
4 (1)
9 (5)
7 (4)
1 834,0000
1 833,0000
1 832,0000
1 835,0000
1 836,0000
1 837,0000
87 (31)
39 (13)
16 (8)
1 629,0000
1 991,0000
17:30:12 FW20Z2020
(FW20Z2020)
1 817,0000
1 817,0000
1 840,0000
1 835,0000
1 835,0000(#)
1,38
1,38
(1 810,0000)
122
500
165
301 780
3 (1)
1 (1)
1 (1)
1 830,0000
1 828,0000
1 824,0000
1 835,0000
1 845,0000
1 846,0000
4 (2)
1 (1)
1 (1)
1 629,0000
1 991,0000
17:30:12 FW40H21
(FW40H21)



3 607,0000(#)

0,33
(3 595,0000)
-
9

1 (1)
1 (1)
1 (1)
3 635,0000
3 625,0000
3 580,0000
3 954,0000

1 (1)
-  (-)
-  (-)
3 236,0000
3 954,0000
17:30:12 FW40U20
(FW40U20)
3 623,0000
3 623,0000
3 651,0000
3 651,0000
3 651,0000(#)
1,08
1,08
(3 612,0000)
75
3404
111
404 289
1 (1)
8 (1)
2 (1)
3 641,0000
3 640,0000
3 620,0000
3 651,0000
3 652,0000
3 654,0000
9 (2)
1 (1)
1 (1)
3 251,0000
3 973,0000
17:30:12 FW40Z20
(FW40Z20)



3 628,0000(#)

0,47
(3 611,0000)
-
82

1 (1)
1 (1)
1 (1)
3 640,0000
3 638,0000
3 628,0000
3 687,0000
3 947,0000
3 (1)
1 (1)
-  (-)
3 250,0000
3 972,0000
17:30:00 GOP
(GAMEOPS)
36,3250
35,5100
36,5000
35,6500
35,6500(#)
-0,97
-0,97
(36,0000)
60
-
3 747
134 354
362 (1)
25 (1)
115 (2)
35,6500
35,5400
35,5300
35,7000
36,0000
36,1000
61 (1)
126 (2)
50 (1)
32,4000
39,6000
17:30:00 GIF
(GAMFACTOR)
32,2000
29,5000
32,4950
29,6500
29,6500(#)
-4,35
-4,35
(31,0000)
257
-
25 757
780 252
389 (2)
620 (2)
50 (1)
29,6500
29,5000
29,1000
30,1200
30,5000
30,6000
90 (1)
247 (1)
360 (1)
27,9000
34,1000
17:30:00 GIFA
(GAMFACTOR-PDA)
25,9000
24,3000
26,6600
25,4850
25,4850(#)
-1,22
-1,22
(25,8000)
231
-
23 429
593 662
50 (1)
59 (1)
229 (2)
24,9000
24,8500
24,7000
25,4850
25,5000
25,6000
160 (2)
136 (3)
150 (1)
23,2200
28,3800