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 INTLNKX00794 INTLPKN30452 INTLSLV33332 INTLW2028811 INTSDAX25783 INTSHSC27102 INTSPGE10108 INTSW2019596 KDM KRU1221 MBHPE06 MZA OW20C211700 OW20H202025 OW20J201800 OW20T201225 OW20U201450 OW20X201900 PEOH217 PKN0921 PRZ0924 RCESX7E0621 RCFL2PALL2 RCFL3COFF2 RCFL3OIL3 RCFL4COPP2 RCFL4WHT RCFL6COPP1 RCFS2BZW RCFS3CDPRO1 RCFS3PKN1 RCFS4RDGB RCFS6OIL RCGSDGP0921 RCRBSPX1122 RCTLGOLD16 RCTLSUGA22 RCTSNAG12 RCWHTAOPEN SGEDESEP1124 SWK1124 VTI WS0922
ostatnie notowanie: 04.08.2020
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
08:45:00 FPGEH21
(FPGEH21)





(6,8955)
-
10

10 (1)
11 (1)
5 (1)
6,8000
6,7659
6,7126
6,9015
6,9476
6,9528
11 (1)
5 (1)
10 (1)
5,8612
7,9298
16:32:33 FPGEU20
(FPGEU20)
6,9500
6,8350
7,0895
6,8500
6,9500(#)
0,44
1,91
(6,8200)
109
2969
323
2 255
5 (1)
1 (1)
25 (2)
6,8210
6,8200
6,8170
6,8514
6,8520
6,8570
5 (1)
10 (1)
20 (1)
5,7970
7,8430
11:35:54 FPGEZ20
(FPGEZ20)
7,0663
7,0663
7,0663
7,0663
7,0663(#)
3,92
3,92
(6,8000)
1
247
1
7
5 (1)
11 (1)
1 (1)
6,7720
6,7627
6,7000
6,8982
6,9040
6,9381
11 (1)
5 (1)
10 (1)
5,7800
7,8200
08:45:00 FPGNH21
(FPGNH21)





(5,1810)
-
1

1 (1)
11 (1)
5 (1)
4,9885
4,9855
4,9834
5,1309
5,1351
5,1396
1 (1)
11 (1)
10 (1)
4,4039
5,9581
16:34:01 FPGNU20
(FPGNU20)
5,0960
5,0700
5,1575
5,0700
-1,74

(5,1600)
46
1815
73
373
5 (1)
1 (1)
5 (2)
5,0600
5,0530
5,0520
5,0720
5,0730
5,0793
3 (1)
1 (1)
10 (1)
4,3860
5,9340
08:45:00 FPGNZ20
(FPGNZ20)





(5,1300)
-
88

1 (1)
5 (1)
11 (1)
5,0037
4,9987
4,9832
5,1287
5,1327
5,1486
10 (1)
11 (1)
5 (1)
4,3605
5,8995
08:45:00 FPKNH21
(FPKNH21)





(52,4000)
-
14

1 (1)
11 (1)
1 (1)
52,7308
52,7256
52,7200
54,2300
54,3074
54,3141
1 (1)
11 (1)
10 (1)
44,5400
60,2600
16:31:02 FPKNU20
(FPKNU20)
53,4500
52,8500
53,8000
53,6000
53,4500(#)
0,90
0,62
(53,1201)
171
1778
243
12 921
3 (1)
1 (1)
2 (1)
53,4908
53,4903
53,4212
53,5800
53,5908
53,6140
1 (1)
1 (1)
1 (1)
45,1521
61,0881
08:45:00 FPKNZ20
(FPKNZ20)





(53,9000)
-
42

1 (1)
1 (1)
1 (1)
53,2001
53,2000
53,0808
54,1399
54,1400
54,1995
1 (1)
1 (1)
10 (1)
45,8150
61,9850
08:45:00 FPKOH21
(FPKOH21)





(22,2738)
-
40

5 (1)
11 (1)
5 (1)
22,0857
22,0381
21,8900
22,6580
22,6992
22,7000
3 (1)
11 (1)
1 (1)
18,9328
25,6148
16:26:42 FPKOU20
(FPKOU20)
22,1299
22,0400
22,5200
22,4600
22,0100(#)
2,09
0,05
(21,9999)
299
4770
506
11 269
2 (1)
3 (1)
1 (1)
22,4000
22,3900
22,3898
22,4500
22,4636
22,5000
6 (2)
3 (1)
7 (3)
18,7000
25,2998
15:07:10 FPKOZ20
(FPKOZ20)
22,3000
22,2000
22,4700
22,4400
1,08

(22,2000)
10
308
12
268
1 (1)
5 (1)
3 (1)
22,4400
22,3170
22,2920
22,5950
22,6450
22,6500
1 (1)
1 (1)
3 (2)
18,8700
25,5300
08:45:00 FPLWH21
(FPLWH21)





(505,6219)
-
0

10 (1)
10 (1)
1 (1)
484,7510
482,4190
473,9502
501,6670
502,1079
511,8662
10 (1)
10 (1)
1 (1)
429,7787
581,4651
13:43:27 FPLWU20
(FPLWU20)
496,4700
496,4700
496,4700
496,4700
0,38

(494,5750)
1
77
1
496
1 (1)
1 (1)
10 (1)
491,6000
491,5000
487,8990
495,4000
495,5000
496,1200
1 (1)
1 (1)
1 (1)
420,3888
568,7612
08:45:00 FPLWZ20
(FPLWZ20)





(503,9500)
-
4

10 (1)
10 (1)
1 (1)
483,7275
482,1910
471,2576
501,0478
501,4300
508,9582
10 (1)
10 (1)
1 (1)
428,3575
579,5425
08:45:00 FPLYH21
(FPLYH21)





(32,1563)
-
0

11 (1)
10 (1)
5 (1)
31,9747
31,8291
31,6023
32,8663
32,9339
32,9688
5 (1)
11 (1)
10 (1)
27,3329
36,9797
16:35:03 FPLYU20
(FPLYU20)
32,4500
32,4300
32,4500
32,4300
0,06

(32,4100)
2
614
3
97
10 (1)
1 (1)
10 (1)
32,4300
32,4000
32,2100
32,6200
32,6515
32,8354
6 (1)
2 (1)
10 (1)
27,5485
37,2715
08:45:00 FPLYZ20
(FPLYZ20)





(32,1394)
-
10

11 (1)
10 (1)
5 (1)
31,9596
31,7619
31,6953
32,8992
32,9184
32,9631
10 (1)
11 (1)
5 (1)
27,3185
36,9603
08:45:00 FPXMH21
(FPXMH21)





(2,2753)
-
0

3 (1)
1 (1)
-  (-)
2,1953
0,9670
2,3709
5,2330
3 (1)
1 (1)
-  (-)
1,9341
2,6165
08:45:00 FPXMU20
(FPXMU20)





(2,2855)
-
194

1 (1)
5 (1)
5 (1)
2,1900
2,1850
2,1750
2,2400
2,2529
2,3200
5 (1)
5 (1)
1 (1)
1,9427
2,6283
14:45:29 FPXMZ20
(FPXMZ20)
2,3383
2,3383
2,3383
2,3383
2,3383(#)
-4,56
-4,56
(2,4500)
1
87
1
2
3 (1)
1 (1)
-  (-)
2,2029
1,0412
2,3350
2,3383
5,6350
3 (1)
3 (1)
1 (1)
2,0825
2,8175
08:45:00 FPZUH21
(FPZUH21)





(27,5009)
-
11

11 (1)
10 (1)
1 (1)
27,3639
27,2295
27,2000
28,1848
28,2045
28,2180
11 (1)
10 (1)
2 (1)
23,3758
31,6260
16:30:32 FPZUU20
(FPZUU20)
27,7500
27,4300
27,8900
27,8000
27,7500(#)
0,18
0,00
(27,7500)
119
1949
189
5 239
3 (1)
12 (2)
3 (1)
27,7405
27,7400
27,7351
27,8000
27,8350
27,8400
4 (2)
3 (1)
5 (1)
23,5875
31,9125
09:54:22 FPZUZ20
(FPZUZ20)
27,6001
27,6000
27,6001
27,6000
0,00

(27,6000)
3
101
4
110
1 (1)
1 (1)
1 (1)
27,6201
27,6200
27,6100
28,0827
28,1080
28,1450
5 (1)
2 (1)
10 (1)
23,4600
31,7400
09:00:00 FSG0622
(FSG0622)





(100,0000)
-
-

-  (-)
-  (-)
-  (-)




-  (-)
-  (-)
-  (-)

08:45:00 FSPLH21
(FSPLH21)





(150,8756)
-
1

11 (1)
5 (1)
10 (1)
152,5256
152,5239
151,7823
157,1014
157,2170
158,6248
11 (1)
10 (1)
5 (1)
128,2443
173,5069
14:20:19 FSPLU20
(FSPLU20)
154,9000
154,9000
156,5000
156,4950
3,30

(151,5000)
21
602
29
4 512
3 (1)
12 (2)
10 (1)
154,5050
154,5000
153,8273
155,2950
155,3000
155,4500
3 (1)
3 (1)
1 (1)
128,7750
174,2250
08:45:00 FSPLZ20
(FSPLZ20)





(154,8450)
-
14

11 (1)
5 (1)
10 (1)
152,4536
152,2419
151,4618
156,8851
157,0272
158,3315
10 (1)
11 (1)
5 (1)
131,6183
178,0717
08:45:00 FTENH21
(FTENH21)





(562,2516)
-
0

10 (1)
10 (1)
1 (1)
539,4849
536,8070
527,3319
558,2260
558,8016
569,5184
10 (1)
10 (1)
1 (1)
477,9139
646,5893
15:28:50 FTENU20
(FTENU20)
557,6900
550,0000
557,6900
550,5000
-0,54

(553,5000)
8
40
8
4 420
1 (1)
1 (1)
10 (1)
548,0000
547,1900
542,9050
550,6400
551,9100
553,7880
1 (1)
1 (1)
10 (1)
470,4750
636,5250
08:45:00 FTENZ20
(FTENZ20)





(557,0000)
-
4

10 (1)
10 (1)
1 (1)
538,3459
536,5540
526,3516
557,6218
557,9620
568,4597
10 (1)
10 (1)
1 (1)
473,4500
640,5500
08:45:00 FTPEH21
(FTPEH21)





(2,6334)
-
3

1 (1)
11 (1)
10 (1)
2,6277
2,6254
2,6134
2,7042
2,7071
2,7088
11 (1)
10 (1)
5 (1)
2,2384
3,0284
16:32:33 FTPEU20
(FTPEU20)
2,7200
2,6501
2,7300
2,6610
2,7200(#)
-0,77
1,43
(2,6816)
99
3792
197
530
1 (1)
3 (2)
5 (1)
2,6610
2,6600
2,6550
2,6660
2,6662
2,6690
5 (1)
10 (1)
8 (1)
2,2794
3,0838
09:52:42 FTPEZ20
(FTPEZ20)
2,7580
2,6600
2,7580
2,6600
2,6600(#)
1,06
1,06
(2,6321)
3
96
3
8
1 (1)
1 (1)
11 (1)
2,6456
2,6380
2,6242
2,6834
2,7014
2,7029
5 (1)
10 (1)
11 (1)
2,2373
3,0269
15:06:50 FUSDH21
(FUSDH21)
3,7400
3,7400
3,7603
3,7603
-0,23

(3,7691)
2
71
2
8
1 (1)
40 (1)
1 (1)
3,7400
3,7351
3,7350
3,7578
3,7636
3,7751
250 (1)
1 (1)
1 (1)
3,5430
3,9952
16:22:12 FUSDM21
(FUSDM21)
3,7499
3,7431
3,7499
3,7431
0,46

(3,7259)
2
268
2
7
17 (1)
250 (1)
1 (1)
3,7337
3,7328
3,6920
3,7568
3,8248
3,8759
250 (1)
1 (1)
1 (1)
3,5024
3,9494
08:45:00 FUSDQ20
(FUSDQ20)





(3,7600)
-
21

250 (1)
-  (-)
-  (-)
3,7433

3,7533

250 (1)
-  (-)
-  (-)
3,5344
3,9856
16:29:51 FUSDU20
(FUSDU20)
3,7468
3,7282
3,7600
3,7500
3,7468(#)
-0,33
-0,42
(3,7626)
496
84329
3 125
11 704
2 (2)
2 (2)
41 (2)
3,7481
3,7480
3,7467
3,7530
3,7532
3,7535
2 (1)
1 (1)
5 (1)
3,5369
3,9883
08:45:00 FUSDV20
(FUSDV20)





(3,7497)
-
0

250 (1)
-  (-)
-  (-)
3,7413

3,7533

250 (1)
-  (-)
-  (-)
3,5248
3,9746
16:22:43 FUSDZ20
(FUSDZ20)
3,7500
3,7301
3,7602
3,7481
-0,06

(3,7502)
17
686
17
64
3 (1)
2 (1)
49 (1)
3,7503
3,7480
3,7461
3,7558
3,7689
3,7690
250 (1)
1 (1)
1 (1)
3,5252
3,9752
14:50:37 FW20H2120
(FW20H2120)



1 804,0000(#)

1,35
(1 780,0000)
-
198

2 (1)
12 (2)
12 (2)
1 807,0000
1 806,0000
1 805,0000
1 812,0000
1 814,0000
1 815,0000
10 (1)
10 (1)
2 (1)
1 602,0000
1 958,0000
16:05:02 FW20M2120
(FW20M2120)
1 803,0000
1 800,0000
1 805,0000
1 805,0000
1 801,0000(#)
0,45
0,22
(1 797,0000)
3
63
3
5 408
11 (1)
2 (1)
20 (2)
1 800,0000
1 799,0000
1 798,0000
1 805,0000
1 807,0000
1 809,0000
10 (1)
10 (1)
2 (1)
1 618,0000
1 976,0000
16:35:59 FW20U2020
(FW20U2020)
1 812,0000
1 802,0000
1 830,0000
1 808,0000
1 812,0000(#)
0,44
0,67
(1 800,0000)
9467
31014
17 401
31 539 706
42 (18)
72 (14)
62 (21)
1 808,0000
1 807,0000
1 806,0000
1 809,0000
1 810,0000
1 811,0000
16 (6)
38 (9)
52 (13)
1 620,0000
1 980,0000
16:32:42 FW20Z2020
(FW20Z2020)
1 811,0000
1 801,0000
1 826,0000
1 808,0000
1 811,0000(#)
0,50
0,67
(1 799,0000)
88
507
105
190 325
1 (1)
16 (4)
17 (4)
1 806,0000
1 805,0000
1 804,0000
1 808,0000
1 809,0000
1 810,0000
1 (1)
17 (4)
4 (2)
1 620,0000
1 978,0000
08:45:00 FW40H21
(FW40H21)





(3 595,0000)
-
9

5 (1)
5 (1)
1 (1)
3 597,0000
3 587,0000
3 242,0000
3 622,0000
3 632,0000
3 953,0000
5 (1)
5 (1)
1 (1)
3 236,0000
3 954,0000
16:13:22 FW40U20
(FW40U20)
3 645,0000
3 580,0000
3 658,0000
3 610,0000
3 645,0000(#)
-0,22
0,75
(3 618,0000)
117
3384
160
578 269
1 (1)
1 (1)
5 (1)
3 607,0000
3 606,0000
3 604,0000
3 614,0000
3 615,0000
3 618,0000
2 (2)
57 (5)
1 (1)
3 257,0000
3 979,0000
09:11:07 FW40Z20
(FW40Z20)
3 650,0000
3 650,0000
3 650,0000
3 650,0000
0,88

(3 618,0000)
1
82
1
3 650
1 (1)
5 (1)
1 (1)
3 599,0000
3 598,0000
3 262,0000
3 616,0000
3 628,0000
3 687,0000
1 (1)
5 (1)
6 (1)
3 257,0000
3 979,0000
16:15:06 GOP
(GAMEOPS)
35,8000
35,1100
36,0000
35,8000
35,8000(#)
0,00
0,00
(35,8000)
62
-
3 308
118 353
530 (2)
43 (2)
24 (1)
35,8000
35,6000
35,5500
36,0000
36,3000
36,3200
610 (6)
50 (1)
552 (1)
32,2200
39,3800
16:33:55 GIF
(GAMFACTOR)
33,0000
29,7000
33,5500
31,2050
29,8000(#)
13,06
7,97
(27,6000)
923
-
85 472
2 687 024
12 (1)
154 (1)
100 (1)
31,2050
31,2000
30,5000
31,4850
31,4900
31,7000
65 (1)
104 (1)
200 (1)
24,8400
30,3600
16:35:12 GIFA
(GAMFACTOR-PDA)
27,0000
25,0000
27,8000
25,6800
25,6000(#)
8,35
8,02
(23,7000)
686
-
67 458
1 786 172
88 (1)
52 (1)
50 (1)
25,6450
25,6400
25,5600
25,7550
25,7600
25,7700
76 (1)
50 (1)
1 094 (1)
21,3300
26,0700