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 ASE BNPPBSK0524 BOS CIG ECH0423 ERG FATTZ20 FFINZ20 FOPLZ20 FUSDZ20 GNB0523 IBH1024 INTLAPL05264 INTLCDR28951 INTLDOW31039 INTLJSW32144 INTLNKX31898 INTLPLA29744 INTLUSD21279 INTLW2032185 INTSDBK10306 INTSHSC30650 INTSPGE23010 INTSVOW08334 JWC1120 KRU0621 MBHPA23 MKI1123 OR10623 OW20F201700 OW20G201650 OW20L201100 OW20R201575 OW20S201400 OW20U202300 PEX PHP0828 PRF0322 RCCMCAOPEN RCFL2GOLD2 RCFL3BOSS RCFL3LTS1 RCFL3WHT3 RCFL4PZU RCFL5SOY RCFL8PLAT RCFS2RWE RCFS3KGH RCFS4COFF1 RCFS5NAG2 RCFS7NAG RCGSDGP0924 RCRCCC1220 RCTLGAS6 RCTLSOY10 RCTSGOLD18 RCTSSOY07 SAK1131 SLU1129 TRI WCL1225
ostatnie notowanie: 05.06.2020
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
17:30:16 FUSDZ20
(FUSDZ20)
3,9040
3,8811
3,9396
3,9100
3,9100(#)
0,47
0,47
(3,8919)
18
452
28
110
4 (1)
1 (1)
1 (1)
3,9100
3,9010
3,8970
3,9505
3,9515
4,0577
1 (1)
1 (1)
1 (1)
3,6584
4,1254
17:30:16 FW20H2120
(FW20H2120)
1 803,0000
1 803,0000
1 851,0000
1 851,0000
1 851,0000(#)
3,76
3,76
(1 784,0000)
41
251
55
100 894
1 (1)
2 (1)
1 (1)
1 845,0000
1 832,0000
1 825,0000
1 857,0000
1 867,0000
1 869,0000
1 (1)
1 (1)
1 (1)
1 606,0000
1 962,0000
17:30:16 FW20M2020
(FW20M2020)
1 799,0000
1 795,0000
1 851,0000
1 846,0000
1 846,0000(#)
3,36
3,36
(1 786,0000)
13896
38680
29 892
54 734 202
7 (5)
28 (4)
4 (4)
1 845,0000
1 844,0000
1 843,0000
1 846,0000
1 847,0000
1 848,0000
15 (3)
3 (3)
1 (1)
1 608,0000
1 964,0000
17:30:16 FW20U2020
(FW20U2020)
1 791,0000
1 791,0000
1 846,0000
1 845,0000
1 845,0000(#)
3,59
3,59
(1 781,0000)
661
1256
1 297
2 365 936
1 (1)
1 (1)
1 (1)
1 837,0000
1 835,0000
1 834,0000
1 845,0000
1 848,0000
1 849,0000
8 (7)
4 (4)
5 (2)
1 603,0000
1 959,0000
17:30:16 FW20Z2020
(FW20Z2020)
1 794,0000
1 794,0000
1 848,0000
1 840,0000
1 840,0000(#)
3,31
3,31
(1 781,0000)
40
283
45
82 181
1 (1)
1 (1)
1 (1)
1 840,0000
1 839,0000
1 825,0000
1 848,0000
1 866,0000
1 934,0000
1 (1)
1 (1)
2 (2)
1 603,0000
1 959,0000
17:30:16 FW40M20
(FW40M20)
3 579,0000
3 575,0000
3 633,0000
3 615,0000
3 615,0000(#)
1,52
1,52
(3 561,0000)
151
3622
212
765 273
1 (1)
1 (1)
2 (2)
3 600,0000
3 581,0000
3 530,0000
3 615,0000
3 617,0000
3 620,0000
3 (1)
7 (2)
1 (1)
3 205,0000
3 917,0000
17:30:16 FW40U20
(FW40U20)
3 576,0000
3 576,0000
3 617,0000
3 598,0000
3 598,0000(#)
1,47
1,47
(3 546,0000)
19
210
23
82 713
1 (1)
1 (1)
1 (1)
3 589,0000
3 342,0000
3 101,0000
3 598,0000
3 599,0000
3 600,0000
1 (1)
2 (1)
2 (1)
3 192,0000
3 900,0000
17:30:16 FW40Z20
(FW40Z20)





(3 556,0000)
-
31

1 (1)
-  (-)
-  (-)
3 584,0000

4 358,0000

1 (1)
-  (-)
-  (-)
3 201,0000
3 911,0000
17:30:00 GOP
(GAMEOPS)
35,9700
35,2000
36,2000
36,0000
36,0000(#)
1,67
1,67
(35,4100)
169
-
10 398
370 521
121 (2)
159 (2)
14 (1)
36,0000
35,6000
35,5950
36,0400
36,1500
36,2000
50 (1)
1 100 (2)
516 (2)
31,8700
38,9500
17:30:00 GBK0221
(GBK0221)





(52,5000)
-
-

-  (-)
-  (-)
-  (-)


73,9500
80,0000
91,0000
34 (1)
350 (1)
25 (1)
37,5000
67,5000
17:30:00 GBK0421
(GBK0421)





(54,0100)
-
-

-  (-)
-  (-)
-  (-)


15,0000
55,0000
98,4000
288 (2)
25 (1)
17 (1)
39,0100
69,0100
17:30:00 GBK0921
(GBK0921)





(91,0000)
-
-

-  (-)
-  (-)
-  (-)




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





(50,0000)
-
-

-  (-)
-  (-)
-  (-)




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




(98,5000)
-
-

14 (1)
25 (1)
12 (1)
95,0000
93,5000
90,0000
98,5000

22 (1)
-  (-)
-  (-)
93,5000
103,5000
17:30:00 GEO0421
(GEO0421)





(99,8000)
-
-

2 (1)
-  (-)
-  (-)
93,0000

99,8000
100,2000
3 (1)
18 (1)
-  (-)
94,8000
104,8000
17:30:00 GBK
(GETBACK)



0,0115(#)

-99,69
(3,7600)
-
-

200 (1)
11 (1)
11 (1)
-1,0000
1,1300
1,1200
-1,0000
0,0100
0,1000
34 331 (44)
932 (2)
300 (1)
3,4000
4,1200
17:30:00 GTN
(GETIN)
1,1000
1,0920
1,1410
1,1250
1,1250(#)
2,27
2,27
(1,1000)
489
-
1 226 352
1 381 583
2 486 (2)
4 620 (1)
1 404 (1)
1,1250
1,1220
1,1210
1,1290
1,1300
1,1320
275 (1)
5 613 (2)
4 000 (1)
0,9900
1,2100
17:30:00 GNB
(GETINOBLE)
0,2460
0,2440
0,2565
0,2530
0,2530(#)
3,69
3,69
(0,2440)
215
-
1 279 306
321 903
14 000 (1)
73 792 (7)
39 485 (1)
0,2505
0,2500
0,2490
0,2530
0,2535
0,2540
13 236 (2)
3 700 (1)
14 836 (2)
0,2200
0,2680
17:30:00 GFN1219
(GFN1219)





(100,2500)
-
-

-  (-)
-  (-)
-  (-)




-  (-)
-  (-)
-  (-)
96,2500
104,2500
17:30:00 GHC0322
(GHC0322)
99,5000
99,5000
99,9000
99,9000
-0,10

(100,0000)
4
-
300
29 930
120 (2)
100 (1)
100 (1)
98,9000
96,5000
96,0600
100,0000
100,4000
101,0000
96 (1)
100 (1)
522 (3)
95,0000
105,0000
17:30:00 GHC0623
(GHC0623)
99,8800
99,8700
99,8800
99,8800
0,28

(99,6000)
2
-
25
2 497
4 (1)
10 (1)
10 (1)
99,4000
99,0100
98,3800
100,7000
101,5000
10 (1)
10 (1)
-  (-)
94,6000
104,6000
17:30:00 GHC1220
(GHC1220)





(99,3600)
-
-

10 (1)
10 (1)
10 (1)
99,6100
99,6000
99,5500
100,0000
100,1900
100,2000
10 (1)
10 (1)
35 (1)
95,3600
103,3600
17:30:00 GHE0222
(GHE0222)
100,0000
100,0000
100,0000
100,0000
0,40

(99,6000)
2
-
36
3 600
6 (1)
10 (1)
-  (-)
99,6000
98,0000
101,0000

5 (1)
-  (-)
-  (-)
96,0000
104,0000
17:30:00 GHE0322
(GHE0322)
99,6800
99,6800
99,7000
99,7000
0,38

(99,3200)
5
-
64
6 381
120 (1)
10 (1)
10 (1)
99,3000
99,0000
97,0000
100,4500
100,5000
100,9800
6 (1)
10 (1)
3 (1)
94,3200
104,3200
17:30:00 GHE0621
(GHE0621)





(100,0000)
-
-

10 (1)
-  (-)
-  (-)
98,5000



-  (-)
-  (-)
-  (-)
95,0000
105,0000
17:30:00 GHE0623
(GHE0623)
99,4000
99,4000
99,4000
99,4000
-0,20

(99,6000)
2
-
83
8 250
90 (1)
10 (1)
10 (1)
99,0000
98,2400
97,0000
99,4000
99,7000
99,7500
17 (1)
10 (1)
198 (1)
94,6000
104,6000
17:30:00 GHE0720
(GHE0720)





(99,5600)
-
-

100 (1)
100 (1)
300 (1)
99,5900
99,1600
99,1500
99,9000
100,0000
100,0400
100 (1)
250 (1)
100 (1)
94,5600
104,5600
17:30:00 GHE0722
(GHE0722)
99,5700
99,5700
99,5700
99,5700
0,07

(99,5000)
1
-
10
996
5 (1)
10 (1)
10 (1)
99,5000
98,5100
97,0000
100,1500
100,1900
100,8300
18 (1)
10 (1)
10 (1)
95,5700
103,5700
17:30:00 GHE0822
(GHE0822)
99,0000
99,0000
99,0000
99,0000
99,0000(#)
0,00
0,00
(99,0000)
2
-
7
693
10 (1)
30 (1)
-  (-)
98,6000
98,2100
99,0000
99,4800
99,5000
59 (1)
7 (1)
50 (1)
94,0000
104,0000
17:30:00 GHE1020
(GHE1020)
99,8600
99,8600
99,8600
99,8600
0,16

(99,7000)
2
-
36
3 595
40 (1)
100 (1)
100 (1)
99,6000
99,4700
99,4600
99,8600
100,1200
100,1300
70 (1)
10 (1)
15 (1)
94,7000
104,7000
17:30:00 GHE1023
(GHE1023)
100,0000
99,7500
100,0000
99,7500
100,0000(#)
0,76
1,01
(99,0000)
4
-
4 760
474 827
20 (1)
10 (1)
20 (1)
99,0000
98,0000
95,0000
100,0000

4 159 (2)
-  (-)
-  (-)
94,0000
104,0000
17:30:00 GHE1220
(GHE1220)





(99,8200)
-
-

3 (1)
100 (1)
100 (1)
99,8200
99,1100
99,1000
100,5000
100,9900
101,3400
100 (1)
500 (1)
30 (1)
94,8200
104,8200
17:30:00 GHE1221
(GHE1221)
99,9000
99,9000
99,9000
99,9000
0,00

(99,9000)
1
-
6
599
10 (1)
-  (-)
-  (-)
98,2100



-  (-)
-  (-)
-  (-)
94,9000
104,9000
17:30:00 GHI0322
(GHI0322)
97,0000
97,0000
97,0000
97,0000
97,0000(#)
-2,95
-2,95
(99,9500)
1
-
100
9 700
30 (1)
100 (1)
50 (1)
97,5100
97,5000
97,0700
99,9000
99,9500
99,9600
10 (1)
77 (2)
100 (1)
94,9500
104,9500
17:30:00 GHI0623
(GHI0623)
99,6500
99,6400
99,6500
99,6500
0,00

(99,6500)
2
-
176
17 538
10 (1)
10 (1)
-  (-)
99,0000
95,0000
100,0300
100,0500
100,0900
20 (1)
20 (1)
5 (1)
94,6500
104,6500
17:30:00 GHI0720
(GHI0720)





(100,0000)
-
-

100 (1)
100 (1)
100 (1)
99,4000
99,0000
98,0000
99,9700
99,9800
100,0000
95 (1)
140 (1)
100 (1)
95,0000
105,0000
17:30:00 GHI1220
(GHI1220)





(100,5000)
-
-

79 (2)
100 (1)
100 (1)
99,2000
99,1100
98,7500
100,4500
100,5000
50 (1)
100 (1)
-  (-)
95,5000
105,5000
17:30:00 GHI1221
(GHI1221)





(99,8900)
-
-

10 (1)
-  (-)
-  (-)
98,5200

99,9000
100,5000
16 (1)
10 (1)
-  (-)
94,8900
104,8900
17:30:00 GHJ0322
(GHJ0322)
99,7900
99,7500
99,7900
99,7900
-0,41

(100,2000)
2
-
25
2 494
10 (1)
10 (1)
-  (-)
98,8000
98,0000
99,9000
99,9900
100,2000
9 (1)
4 (1)
2 (1)
95,7900
103,7900
17:30:00 GHJ0623
(GHJ0623)
100,0000
100,0000
100,0000
100,0000
1,01

(99,0000)
1
-
100
10 000
10 (1)
20 (1)
-  (-)
97,0000
95,0000


-  (-)
-  (-)
-  (-)
94,0000
104,0000
17:30:00 GLC
(GLCOSMED)
2,8600
2,7000
2,8600
2,8000
2,8000(#)
-0,71
-0,71
(2,8200)
187
-
139 617
387 173
380 (1)
4 997 (1)
1 035 (3)
2,8000
2,7800
2,7400
2,8200
2,8400
2,8600
6 283 (4)
7 331 (5)
11 284 (10)
2,5400
3,1000
17:30:00 GLD1125
(GLD1125)





(109,5000)
-
-

-  (-)
-  (-)
-  (-)




-  (-)
-  (-)
-  (-)

17:30:00 GLD1132
(GLD1132)





(100,0000)
-
-

-  (-)
-  (-)
-  (-)




-  (-)
-  (-)
-  (-)
95,0000
105,0000
17:30:00 GNB0124
(GNB0124)
83,0000
83,0000
83,0000
83,0000
1,22

(82,0000)
1
-
3
249
2 (1)
1 (1)
30 (1)
81,0000
74,9000
74,0000
84,0000
95,2000
10 (1)
9 (1)
-  (-)
72,0000
92,0000
17:30:00 GNB0221
(GNB0221)
96,0000
95,5000
96,0000
95,5000
95,5000(#)
-0,52
-0,52
(96,0000)
6
-
78
7 450
10 (1)
10 (1)
33 (2)
94,0400
94,0000
92,0000
95,5000
96,4000
96,5000
7 (1)
9 (1)
5 (1)
91,0000
101,0000
17:30:00 GNB0321
(GNB0321)
95,0000
94,3000
95,1500
95,1500
95,0000(#)
0,16
0,00
(95,0000)
11
-
133
12 647
1 (1)
10 (1)
1 (1)
94,3500
94,3400
94,3000
95,1500
95,1900
95,3000
28 (1)
2 (1)
10 (1)
90,0000
100,0000
17:30:00 GNB0323
(GNB0323)
83,0000
83,0000
83,0000
83,0000
-1,19

(84,0000)
2
-
3
249
30 (1)
10 (1)
-  (-)
81,0000
65,0000
84,0000
86,0000
87,0000
20 (1)
10 (1)
32 (2)
74,0000
94,0000
17:30:00 GNB0421
(GNB0421)
94,9800
94,9800
95,0000
95,0000
0,48

(94,5500)
7
-
240
22 800
6 (1)
3 (1)
5 (1)
94,5800
94,5600
94,5500
95,0000
95,4900
95,8700
20 (2)
15 (1)
4 (2)
89,5500
99,5500
17:30:00 GNB0423
(GNB0423)





(83,0000)
-
-

4 (1)
30 (1)
10 (1)
79,7000
78,0000
65,0000
83,0000
85,0000
86,0000
21 (2)
18 (1)
10 (1)
75,0000
91,0000
17:30:00 GNB0424
(GNB0424)
80,0000
80,0000
80,0000
80,0000
0,00

(80,0000)
1
-
13
1 040
5 (1)
2 (1)
30 (1)
75,0000
74,0000
72,0000
82,0000
84,0000
84,9900
10 (1)
291 (1)
10 (1)
70,0000
90,0000