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 ABS BNF1221 BOS CDL DS1023 ERB F6MWZ20 FEUHH20 FLWBM20 FSPLU20 GHI0720 GTC IPO INTLCDR22285 INTLDOW16790 INTLHSC15685 INTLNKX18705 INTLPKN26401 INTLUSD21279 INTSCDR24810 INTSKGH23341 INTSPLA25924 IPOBENE3H KRA1226 LMBSFIZ MCI0321 NTT OW20A202225 OW20C202250 OW20M201825 OW20N202450 OW20X201800 PEO1028 PIA1128 PMA RCCOCOOPEN RCFL2OIL2 RCFL3EAD RCFL3ROS RCFL4PGN RCFL6FW201 RCFS2KGH RCFS3GASO RCFS4FW203 RCFS6COFF1 RCGLDAOPEN RCNAGAOPEN RCTLBEI RCTLTOTF RDN SET TLX VIN WZ0126
ostatnie notowanie: 17.01.2020
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
17:30:13 FSPLU20
(FSPLU20)



310,3044(#)

1,65
(305,2589)
-
0

1 (1)
-  (-)
-  (-)
1,0000



-  (-)
-  (-)
-  (-)
259,4701
351,0477
17:30:13 FSTBH20
(FSTBH20)



105,5700(#)

0,00
(105,5700)
-
0

-  (-)
-  (-)
-  (-)




-  (-)
-  (-)
-  (-)
103,2500
107,8900
17:30:13 FSTBM20
(FSTBM20)



101,9800(#)

0,00
(101,9800)
-
0

-  (-)
-  (-)
-  (-)




-  (-)
-  (-)
-  (-)
99,7400
104,2200
17:30:13 FTENH20
(FTENH20)
235,0000
235,0000
243,6200
241,9000
-0,08

(242,1000)
32
35
54
12 860
2 (1)
2 (1)
1 (1)
237,0000
236,5000
230,0003
241,9000
245,0000
251,0000
1 (1)
1 (1)
1 (1)
205,7850
278,4150
17:30:13 FTENM20
(FTENM20)
236,0000
234,0000
236,0000
234,0000
-1,89

(238,5000)
16
13
23
5 411
1 (1)
1 (1)
-  (-)
101,3625
1,0000
548,5500

1 (1)
-  (-)
-  (-)
202,7250
274,2750
17:30:13 FTENU20
(FTENU20)



241,8876(#)

-0,83
(243,9237)
-
0

1 (1)
1 (1)
-  (-)
103,6676
1,0000
561,0244

1 (1)
-  (-)
-  (-)
207,3352
280,5122
17:30:13 FTPEH20
(FTPEH20)
1,6000
1,6000
1,6149
1,6050
1,6061(#)
0,38
0,45
(1,5989)
80
3231
140
225
1 (1)
1 (1)
1 (1)
1,6061
1,6060
1,6050
1,6100
1,6108
1,6180
1 (1)
10 (1)
1 (1)
1,3591
1,8387
17:30:13 FTPEM20
(FTPEM20)



1,6230(#)

0,50
(1,6150)
-
593

1 (1)
1 (1)
1 (1)
1,6100
1,5975
1,5700
1,6230
1,6390
1,9700
1 (1)
10 (1)
6 (1)
1,3728
1,8572
17:30:13 FTPEU20
(FTPEU20)





(1,6274)
-
84

2 (1)
1 (1)
1 (1)
1,6022
1,5951
1,5800


-  (-)
-  (-)
-  (-)
1,3833
1,8715
17:30:13 FUSDF20
(FUSDF20)
3,8036
3,8036
3,8036
3,8036
0,12

(3,7992)
1
1637
30
114
-  (-)
-  (-)
-  (-)




-  (-)
-  (-)
-  (-)
3,5713
4,0271
17:30:13 FUSDG20
(FUSDG20)
3,8043
3,8043
3,8063
3,8063
0,27

(3,7959)
2
330
90
343
-  (-)
-  (-)
-  (-)




-  (-)
-  (-)
-  (-)
3,5682
4,0236
17:30:13 FUSDH20
(FUSDH20)
3,8011
3,8002
3,8235
3,8203
3,8203(#)
0,60
0,60
(3,7977)
224
47760
3 806
14 519
270 (3)
1 (1)
5 (1)
3,8203
3,8195
3,8177
3,8223
3,8228
3,8235
1 (1)
1 (1)
5 (1)
3,5699
4,0255
17:30:13 FUSDM20
(FUSDM20)
3,8020
3,8020
3,8170
3,8170
0,54

(3,7964)
9
1705
9
34
-  (-)
-  (-)
-  (-)


3,8277
3,8300
3,8350
8 (2)
2 (1)
1 (1)
3,5687
4,0241
17:30:13 FUSDU20
(FUSDU20)
3,8150
3,8150
3,8200
3,8200
0,70

(3,7935)
2
248
2
8
30 (1)
1 (1)
1 (1)
3,8137
3,7800
3,7750
3,8250
3,8300
3,8350
1 (1)
1 (1)
2 (2)
3,5659
4,0211
17:30:13 FUSDZ20
(FUSDZ20)





(3,7937)
-
375

2 (1)
1 (1)
1 (1)
3,7900
3,7877
3,7850
3,8250

1 (1)
-  (-)
-  (-)
3,5661
4,0213
17:30:13 FW20H2020
(FW20H2020)
2 170,0000
2 154,0000
2 189,0000
2 183,0000
2 183,0000(#)
0,09
0,09
(2 181,0000)
7344
44904
13 050
28 381 584
1 (1)
9 (7)
24 (16)
-1,0000
2 182,0000
2 181,0000
2 183,0000
2 184,0000
2 185,0000
48 (18)
33 (8)
20 (11)
1 963,0000
2 399,0000
17:30:13 FW20M2020
(FW20M2020)
2 175,0000
2 161,0000
2 190,0000
2 184,0000
2 184,0000(#)
-0,09
-0,09
(2 186,0000)
109
367
199
433 195
1 (1)
9 (5)
1 (1)
2 184,0000
2 180,0000
2 174,0000
2 194,0000
2 196,0000
2 200,0000
2 (1)
2 (2)
2 (1)
1 968,0000
2 404,0000
17:30:13 FW20U2020
(FW20U2020)
2 138,0000
2 120,0000
2 148,0000
2 144,0000
2 144,0000(#)
0,33
0,33
(2 137,0000)
18
894
18
38 436
1 (1)
1 (1)
1 (1)
2 136,0000
2 132,0000
2 122,0000
2 144,0000
2 151,0000
2 160,0000
1 (1)
10 (1)
2 (2)
1 924,0000
2 350,0000
17:30:13 FW20Z2020
(FW20Z2020)
2 154,0000
2 150,0000
2 161,0000
2 153,0000
2 153,0000(#)
-0,09
-0,09
(2 155,0000)
4
34
4
8 618
5 (1)
3 (1)
7 (2)
2 120,0000
2 110,0000
2 090,0000
2 158,0000
2 169,0000
2 170,0000
1 (1)
1 (1)
6 (2)
1 940,0000
2 370,0000
17:30:13 FW40H20
(FW40H20)
4 092,0000
4 090,0000
4 108,0000
4 097,0000
4 097,0000(#)
0,05
0,05
(4 095,0000)
59
2584
63
258 172
2 (2)
1 (1)
2 (1)
4 097,0000
4 096,0000
4 090,0000
4 098,0000
4 103,0000
4 109,0000
1 (1)
1 (1)
2 (2)
3 686,0000
4 504,0000
17:30:13 FW40M20
(FW40M20)
4 071,0000
4 071,0000
4 085,0000
4 085,0000
4 085,0000(#)
0,32
0,32
(4 072,0000)
5
142
5
20 396
1 (1)
2 (1)
2 (1)
4 070,0000
3 900,0000
3 861,0000
4 085,0000
4 104,0000
4 378,0000
2 (2)
1 (1)
1 (1)
3 665,0000
4 479,0000
17:30:13 FW40U20
(FW40U20)



4 038,0000(#)

0,30
(4 026,0000)
-
28

2 (1)
1 (1)
1 (1)
4 051,0000
3 900,0000
3 753,0000
4 494,0000
8 856,0000
1 (1)
1 (1)
-  (-)
3 624,0000
4 428,0000
17:30:00 GBK0221
(GBK0221)





(52,5000)
-
-

-  (-)
-  (-)
-  (-)


-1,0000
73,9500
91,0000
55 (1)
34 (1)
25 (1)
37,5000
67,5000
17:30:00 GBK0421
(GBK0421)





(54,0100)
-
-

-  (-)
-  (-)
-  (-)


54,2000
98,4000
25 (1)
17 (1)
-  (-)
39,0100
69,0100
17:30:00 GBK0520
(GBK0520)





(34,4800)
-
-

-  (-)
-  (-)
-  (-)




-  (-)
-  (-)
-  (-)
19,4800
49,4800
17:30:00 GBK0921
(GBK0921)





(91,0000)
-
-

-  (-)
-  (-)
-  (-)


80,0000

10 (1)
-  (-)
-  (-)
86,0000
96,0000
17:30:00 GBK1220
(GBK1220)





(50,0000)
-
-

-  (-)
-  (-)
-  (-)




-  (-)
-  (-)
-  (-)
35,0000
65,0000
17:30:00 GBS0621




(100,0000)
-
-

-  (-)
-  (-)
-  (-)




-  (-)
-  (-)
-  (-)
95,0000
105,0000
17:30:00 GEO0421
(GEO0421)
99,9700
99,9700
99,9700
99,9700
0,00

(99,9700)
1
-
10
1 000
5 (1)
2 (1)
-  (-)
99,0200
99,0100
100,4800
101,5100
5 (1)
24 (1)
-  (-)
95,9700
103,9700
17:30:00 GBK
(GETBACK)



0,1700(#)

-95,47
(3,7500)
-
-

3 026 (16)
1 111 (3)
1 111 (3)
-1,0000
4,0100
3,1100
-1,0000
0,1000
0,5000
27 437 (31)
987 (1)
843 (1)
3,3750
4,1250
17:30:00 GTN
(GETIN)
1,5500
1,5400
1,5820
1,5600
1,5600(#)
-0,51
-0,51
(1,5680)
237
-
339 698
530 902
708 (1)
650 (1)
1 534 (2)
1,5600
1,5500
1,5480
1,5620
1,5660
1,5680
2 000 (1)
4 991 (1)
7 550 (2)
1,4120
1,7240
17:30:00 GNB
(GETINOBLE)
0,3495
0,3495
0,3495
0,3495
0,3495(#)
1,30
1,30
(0,3450)
43
-
318 685
111 380
1 764 (1)
15 000 (1)
15 000 (1)
-1,0000
0,3620
0,3610
0,3450
0,3495
0,3500
1 000 (1)
92 748 (9)
109 864 (10)
0,3105
0,3795
17:30:00 GFN1219
(GFN1219)





(100,2500)
-
-

-  (-)
-  (-)
-  (-)




-  (-)
-  (-)
-  (-)
96,2500
104,2500
17:30:00 GHC0322
(GHC0322)





(100,6000)
-
-

10 (1)
25 (1)
13 (1)
100,1600
100,1500
100,1100
100,9900
101,3600
101,3700
100 (1)
155 (1)
91 (1)
95,6000
105,6000
17:30:00 GHC0623
(GHC0623)





(99,5800)
-
-

10 (1)
-  (-)
-  (-)
100,0000



-  (-)
-  (-)
-  (-)
94,5800
104,5800
17:30:00 GHC1220
(GHC1220)





(100,7900)
-
-

10 (1)
10 (1)
-  (-)
100,0000
98,0000
100,7600
100,7700
100,8000
10 (1)
10 (1)
90 (1)
95,7900
105,7900
17:30:00 GHE0222
(GHE0222)





(101,6000)
-
-

20 (1)
10 (1)
10 (1)
101,5000
100,0000
98,0000


-  (-)
-  (-)
-  (-)
96,6000
106,6000
17:30:00 GHE0320
(GHE0320)





(100,2000)
-
-

156 (2)
12 (1)
500 (1)
100,0000
99,9800
98,0000
100,4800
100,4900
100,9800
25 (1)
300 (1)
100 (1)
95,2000
105,2000
17:30:00 GHE0322
(GHE0322)
100,8200
100,8200
100,8200
100,8200
0,42

(100,4000)
1
-
1
101
10 (1)
12 (1)
5 (1)
100,2200
100,2100
100,2000
100,8200
100,8400
100,8900
4 (1)
7 (1)
17 (1)
96,8200
104,8200
17:30:00 GHE0621
(GHE0621)





(100,0000)
-
-

10 (1)
10 (1)
-  (-)
100,0000
98,0000


-  (-)
-  (-)
-  (-)
96,0000
104,0000
17:30:00 GHE0623
(GHE0623)
100,3400
100,3400
100,3500
100,3500
0,05

(100,3000)
12
-
116
11 639
5 (1)
4 (1)
2 (1)
100,3000
100,1900
100,1600
100,3400
100,3500
100,4800
20 (1)
97 (1)
6 (1)
95,3000
105,3000
17:30:00 GHE0720
(GHE0720)





(100,4000)
-
-

10 (1)
20 (1)
100 (1)
100,4100
100,4000
100,1100
100,9000
100,9100
100,9300
100 (1)
94 (1)
46 (1)
95,4000
105,4000
17:30:00 GHE0722
(GHE0722)





(101,0000)
-
-

10 (1)
34 (2)
10 (1)
100,1100
100,1000
100,0000
100,9800
101,0000
101,3400
23 (2)
15 (1)
8 (1)
97,0000
105,0000
17:30:00 GHE0822
(GHE0822)





(100,7000)
-
-

10 (1)
10 (1)
10 (1)
100,5200
100,0000
98,0000
101,3600
101,3700
101,3800
11 (1)
10 (1)
8 (1)
96,7000
104,7000
17:30:00 GHE1020
(GHE1020)





(100,9000)
-
-

100 (1)
47 (1)
100 (1)
100,3500
100,3400
100,1400
100,8800
100,8900
100,9300
100 (1)
28 (1)
229 (1)
95,9000
105,9000
17:30:00 GHE1220
(GHE1220)
101,0000
101,0000
101,0000
101,0000
0,00

(101,0000)
2
-
301
30 401
8 (1)
30 (1)
39 (1)
101,0000
100,2600
100,2500
101,5000

100 (1)
-  (-)
-  (-)
96,0000
106,0000
17:30:00 GHE1221
(GHE1221)





(100,9200)
-
-

10 (1)
10 (1)
-  (-)
100,0200
98,0000


-  (-)
-  (-)
-  (-)
96,9200
104,9200
17:30:00 GHI0320
(GHI0320)





(100,2000)
-
-

100 (1)
100 (1)
500 (1)
100,0000
99,5000
98,0000
100,3000
100,9000
100,9100
84 (1)
100 (1)
67 (2)
95,2000
105,2000
17:30:00 GHI0322
(GHI0322)
100,2800
100,2800
100,3000
100,2900
100,2800(#)
0,24
0,23
(100,0500)
6
-
569
57 069
50 (1)
100 (1)
10 (1)
100,0600
100,0100
99,9100
100,2900
100,3000
100,5000
85 (1)
500 (1)
200 (1)
95,2800
105,2800
17:30:00 GHI0623
(GHI0623)
100,0000
100,0000
100,0000
100,0000
0,00

(100,0000)
14
-
86
8 600
5 (1)
20 (1)
50 (1)
99,9000
99,5200
99,0000
100,0000
100,3000
100,9000
10 (1)
20 (1)
20 (1)
95,0000
105,0000