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 BNPPBSK0722 BOW CFI E151129 ENT FALRM20 FEURJ20 FMG FTPEZ20 GNB0321 HMI INTLADS13532 INTLDNP23531 INTLKGH29793 INTLPLA29744 INTLW2028647 INTSCCC23242 INTSEUR25700 INTSNOK08888 INTSSLV02345 INVCEEFIZ KPD LEN MBK1030 NET OW20D200980 OW20D202200 OW20F201050 OW20I202600 OW20P201525 OW20Q201250 OW20R202200 PBG0620 PGN PLY ZAP RCFL10LIGH RCFL2SUGA RCFL3GOLD1 RCFL3SUGA3 RCFL4SILVE2 RCFL6FW201 RCFS1OIL RCFS3BZW RCFS3PALL4 RCFS4PKN RCFS6GASO1 RCGCOMB0417 RCLCOFFAOPEN RCSBOAOPEN RCTSCOFF5 RON0522 SIE1135 TRN VVD0520 ZAM1127
ostatnie notowanie: 06.04.2020
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
17:05:00 FTPEZ20
(FTPEZ20)
1,1940
1,1940
1,1940
1,1940
1,1940(#)
3,83
3,83
(1,1500)
1
17
1
1
1 (1)
-  (-)
-  (-)
0,1000

20,1000

10 (1)
-  (-)
-  (-)
0,9775
1,3225
17:05:00 FUSDH21
(FUSDH21)
4,2145
4,2145
4,2145
4,2145
-0,60

(4,2400)
1
17
1
4
1 (1)
-  (-)
-  (-)
4,0277



-  (-)
-  (-)
-  (-)
3,9856
4,4944
17:05:00 FUSDJ20
(FUSDJ20)
4,2000
4,2000
4,2000
4,2000
0,31

(4,1870)
1
300
5
21
-  (-)
-  (-)
-  (-)


4,3400

1 (1)
-  (-)
-  (-)
3,9358
4,4382
17:05:00 FUSDK20
(FUSDK20)





(3,9963)
-
300

-  (-)
-  (-)
-  (-)




-  (-)
-  (-)
-  (-)
3,7566
4,2360
17:05:00 FUSDM20
(FUSDM20)
4,2226
4,1970
4,2380
4,2303
4,2303(#)
0,07
0,07
(4,2273)
563
56047
3 403
14 358
5 (1)
2 (1)
3 (3)
4,2250
4,2210
4,2201
4,2303
4,2323
4,2329
2 (1)
2 (1)
10 (1)
3,9737
4,4809
17:05:00 FUSDU20
(FUSDU20)
4,2000
4,2000
4,2312
4,2312
0,20

(4,2229)
5
230
17
72
2 (1)
1 (1)
5 (1)
4,1850
4,1550
4,1500
4,2500
4,2650
4,2800
1 (1)
1 (1)
1 (1)
3,9696
4,4762
17:05:00 FUSDZ20
(FUSDZ20)
4,1900
4,1900
4,2298
4,2227
0,88

(4,1857)
9
420
26
109
-  (-)
-  (-)
-  (-)


4,2969
4,3077
4,4500
1 (1)
1 (1)
1 (1)
3,9346
4,4368
17:05:00 FW20H2120
(FW20H2120)
1 572,0000
1 547,0000
1 587,0000
1 581,0000
1 581,0000(#)
4,70
4,70
(1 510,0000)
75
263
107
167 788
2 (1)
1 (1)
1 (1)
1 565,0000
1 550,0000
1 543,0000
1 581,0000
1 599,0000
1 752,0000
1 (1)
2 (2)
2 (1)
1 359,0000
1 661,0000
17:05:00 FW20M2020
(FW20M2020)
1 555,0000
1 543,0000
1 585,0000
1 580,0000
1 580,0000(#)
4,71
4,71
(1 509,0000)
10397
41717
22 255
34 749 712
1 (1)
1 (1)
1 (1)
1 577,0000
1 575,0000
1 573,0000
-1,0000
1 580,0000
1 581,0000
1 (1)
136 (44)
6 (2)
1 359,0000
1 659,0000
17:05:00 FW20U2020
(FW20U2020)
1 559,0000
1 543,0000
1 583,0000
1 582,0000
1 582,0000(#)
4,98
4,98
(1 507,0000)
131
1337
169
263 715
1 (1)
1 (1)
1 (1)
1 576,0000
1 541,0000
1 521,0000
1 582,0000
1 583,0000
1 584,0000
5 (5)
1 (1)
1 (1)
1 357,0000
1 657,0000
17:05:00 FW20Z2020
(FW20Z2020)
1 567,0000
1 555,0000
1 591,0000
1 580,0000
1 580,0000(#)
5,76
5,76
(1 494,0000)
20
311
23
36 164
1 (1)
2 (2)
3 (1)
1 565,0000
1 468,0000
1 431,0000
1 580,0000
1 640,0000
1 642,0000
1 (1)
1 (1)
1 (1)
1 345,0000
1 643,0000
17:05:00 FW40M20
(FW40M20)
2 905,0000
2 901,0000
3 000,0000
2 988,0000
2 988,0000(#)
5,10
5,10
(2 843,0000)
237
2812
340
1 006 506
1 (1)
1 (1)
4 (1)
2 986,0000
2 985,0000
2 982,0000
3 005,0000
3 056,0000
3 199,0000
1 (1)
1 (1)
2 (1)
2 559,0000
3 127,0000
17:05:00 FW40U20
(FW40U20)
2 861,0000
2 861,0000
2 984,0000
2 984,0000
2 994,0000(#)
5,18
5,53
(2 837,0000)
9
113
10
29 099
1 (1)
1 (1)
1 (1)
2 910,0000
2 856,0000
2 851,0000
2 994,0000
3 013,0000
3 448,0000
1 (1)
1 (1)
1 (1)
2 554,0000
3 120,0000
17:13:05 FW40Z20
(FW40Z20)
2 935,0000
2 935,0000
2 935,0000
2 935,0000
2 935,0000(#)
2,80
2,80
(2 855,0000)
2
10
2
5 870
1 (1)
1 (1)
1 (1)
2 984,0000
2 976,0000
2 975,0000


-  (-)
-  (-)
-  (-)
2 570,0000
3 140,0000
17:05:00 GBK0221
(GBK0221)





(52,5000)
-
-

-  (-)
-  (-)
-  (-)


73,9500
80,0000
91,0000
34 (1)
350 (1)
25 (1)
37,5000
67,5000
17:05:00 GBK0421
(GBK0421)





(54,0100)
-
-

-  (-)
-  (-)
-  (-)


10,6000
50,0000
98,4000
200 (1)
25 (1)
17 (1)
39,0100
69,0100
17:05:00 GBK0520
(GBK0520)





(34,4800)
-
-

-  (-)
-  (-)
-  (-)




-  (-)
-  (-)
-  (-)
19,4800
49,4800
17:05:00 GBK0921
(GBK0921)





(91,0000)
-
-

-  (-)
-  (-)
-  (-)




-  (-)
-  (-)
-  (-)
86,0000
96,0000
17:05:00 GBK1220
(GBK1220)





(50,0000)
-
-

-  (-)
-  (-)
-  (-)




-  (-)
-  (-)
-  (-)
35,0000
65,0000
17:05:00 GBS0621




(95,0000)
-
-

2 (1)
12 (1)
-  (-)
90,0000
89,0000


-  (-)
-  (-)
-  (-)
90,0000
100,0000
17:05:00 GEO0421
(GEO0421)





(85,0000)
-
-

-  (-)
-  (-)
-  (-)




-  (-)
-  (-)
-  (-)
75,0000
95,0000
17:05:00 GBK
(GETBACK)



0,2100(#)

-94,41
(3,7600)
-
-

200 (1)
37 500 (1)
197 990 (3)
-1,0000
0,2100
0,0100
-1,0000
0,0100
0,4700
25 329 (27)
26 (1)
650 (1)
3,4000
4,1200
17:05:00 GTN
(GETIN)
0,8920
0,8890
0,9795
0,9600
0,9600(#)
5,96
5,96
(0,9060)
625
-
1 488 665
1 392 398
1 646 (1)
26 608 (4)
14 395 (2)
0,9560
0,9500
0,9490
0,9600
0,9695
0,9700
855 (1)
554 (1)
13 160 (4)
0,8155
0,9965
17:05:00 GNB
(GETINOBLE)
0,2205
0,2205
0,2350
0,2330
0,2330(#)
1,75
1,75
(0,2290)
249
-
2 045 698
467 632
19 074 (2)
6 814 (1)
3 500 (1)
0,2300
0,2295
0,2290
0,2330
0,2335
0,2340
9 562 (1)
4 750 (1)
59 623 (2)
0,2065
0,2515
17:05:00 GFN1219
(GFN1219)





(100,2500)
-
-

-  (-)
-  (-)
-  (-)




-  (-)
-  (-)
-  (-)
95,2500
105,2500
17:05:00 GHC0322
(GHC0322)





(95,2100)
-
-

250 (1)
55 (1)
100 (1)
95,0100
95,0000
93,5000
97,9500
98,0000
98,1000
51 (1)
200 (1)
200 (1)
90,2100
100,2100
17:05:00 GHC0623
(GHC0623)





(98,0000)
-
-

10 (1)
-  (-)
-  (-)
93,0000

98,0000
99,0000
99,9900
10 (1)
40 (1)
10 (1)
93,0000
103,0000
17:05:00 GHC1220
(GHC1220)





(97,5000)
-
-

50 (1)
10 (1)
50 (1)
98,0000
97,5100
97,5000
99,0000
99,3000
100,0000
10 (1)
50 (1)
10 (1)
93,5000
101,5000
17:05:00 GHE0222
(GHE0222)





(97,0000)
-
-

10 (1)
-  (-)
-  (-)
94,0000

100,0000

10 (1)
-  (-)
-  (-)
92,0000
102,0000
17:05:00 GHE0322
(GHE0322)
97,5000
97,5000
97,5000
97,5000
0,00

(97,5000)
1
-
5
488
50 (3)
10 (1)
1 (1)
96,0000
93,0000
0,0100
97,5000
97,7000
98,0000
15 (1)
3 (1)
10 (1)
92,5000
102,5000
17:05:00 GHE0621
(GHE0621)





(100,0000)
-
-

10 (1)
-  (-)
-  (-)
94,0000

100,0000

10 (1)
-  (-)
-  (-)
95,0000
105,0000
17:05:00 GHE0623
(GHE0623)





(97,9400)
-
-

5 (1)
5 (1)
10 (1)
94,0500
94,0400
94,0200
97,8800
97,9000
97,9500
27 (1)
72 (1)
10 (1)
92,9400
102,9400
17:05:00 GHE0720
(GHE0720)
99,0000
99,0000
99,4400
99,4400
0,43

(99,0100)
27
-
1 476
146 219
24 (1)
100 (1)
60 (1)
99,1100
99,1000
99,0500
99,4400
99,9700
99,9800
102 (1)
100 (1)
262 (1)
94,0100
104,0100
17:05:00 GHE0722
(GHE0722)





(97,8000)
-
-

10 (1)
10 (1)
-  (-)
98,0000
93,0000
99,6700
99,7600
100,0000
10 (1)
10 (1)
25 (1)
92,8000
102,8000
17:05:00 GHE0822
(GHE0822)





(97,0000)
-
-

10 (1)
-  (-)
-  (-)
93,0000

97,0000
99,0000
100,3700
56 (2)
10 (1)
2 (1)
92,0000
102,0000
17:05:00 GHE1020
(GHE1020)
98,9800
98,9700
99,1000
99,1000
0,10

(99,0000)
8
-
400
39 608
100 (1)
10 (1)
100 (1)
98,2100
98,0100
97,6100
99,4800
99,4900
99,7700
100 (1)
70 (1)
100 (1)
94,0000
104,0000
17:05:00 GHE1220
(GHE1220)
98,8000
98,8000
98,8000
98,8000
0,31

(98,4900)
1
-
50
4 940
84 (1)
20 (1)
500 (1)
98,4900
98,1200
98,1100
98,9500
98,9600
99,4800
31 (1)
100 (1)
50 (1)
93,4900
103,4900
17:05:00 GHE1221
(GHE1221)





(95,0000)
-
-

14 (1)
10 (1)
5 (1)
95,7000
95,0100
95,0000
98,4900
98,5000
99,0000
14 (1)
10 (1)
10 (1)
91,0000
99,0000
17:05:00 GHI0322
(GHI0322)
97,0000
97,0000
97,9700
97,9700
1,00

(97,0000)
4
-
205
19 890
20 (1)
100 (1)
100 (1)
96,7000
93,7000
93,5000
97,9600
97,9700
97,9800
34 (1)
95 (1)
172 (1)
92,0000
102,0000
17:05:00 GHI0623
(GHI0623)





(95,5000)
-
-

1 (1)
3 (1)
10 (1)
95,0100
95,0000
93,0000
98,0000
98,8000
98,9000
66 (2)
59 (1)
14 (1)
90,5000
100,5000
17:05:00 GHI0720
(GHI0720)





(99,0000)
-
-

100 (1)
10 (1)
100 (1)
99,1000
99,0100
98,5100
99,7600
99,7700
99,9800
100 (1)
50 (1)
100 (1)
94,0000
104,0000
17:05:00 GHI1220
(GHI1220)
99,0000
99,0000
99,0000
99,0000
1,54

(97,5000)
1
-
11
1 089
17 (1)
64 (1)
100 (1)
97,7200
97,6500
97,6000
99,0000
99,1000
101,0000
5 (1)
100 (1)
100 (1)
92,5000
102,5000
17:05:00 GHI1221
(GHI1221)





(94,0000)
-
-

10 (1)
-  (-)
-  (-)
94,0000

97,0000
99,8500
100,0000
10 (1)
16 (1)
10 (1)
89,0000
99,0000
17:05:00 GHJ0322
(GHJ0322)
96,0000
96,0000
96,0000
96,0000
96,0000(#)
0,00
0,00
(96,0000)
6
-
88
8 448
10 (1)
2 (1)
1 (1)
95,5000
95,0000
94,0100
96,0000
96,5000
98,2000
12 (1)
10 (1)
5 (1)
92,0000
100,0000
17:05:00 GHJ0623
(GHJ0623)





(99,0000)
-
-

10 (1)
-  (-)
-  (-)
93,0000



-  (-)
-  (-)
-  (-)
94,0000
104,0000
17:05:00 GLC
(GLCOSMED)
1,3000
1,3000
1,6300
1,6300
2,0000(#)
35,83
66,67
(1,2000)
823
-
1 635 369
2 434 473
106 844 (33)
1 000 (1)
1 000 (1)
-1,0000
2,2000
2,1600
-1,0000
1,5500
1,6000
18 050 (2)
300 (1)
39 573 (1)
1,2900
1,6300
17:05:00 GLD1125
(GLD1125)





(109,5000)
-
-

-  (-)
-  (-)
-  (-)




-  (-)
-  (-)
-  (-)
104,5000
114,5000
17:05:00 GLD1132
(GLD1132)





(100,0000)
-
-

-  (-)
-  (-)
-  (-)




-  (-)
-  (-)
-  (-)
95,0000
105,0000
17:05:00 GNB0124
(GNB0124)





(76,0000)
-
-

1 (1)
30 (1)
-  (-)
74,9000
74,0000
84,0000
95,2000
10 (1)
9 (1)
-  (-)
66,0000
86,0000
17:05:00 GNB0221
(GNB0221)
83,5000
82,0000
84,9000
84,9000
84,9000(#)
-1,28
-1,28
(86,0000)
7
-
188
15 769
67 (1)
4 (1)
5 (1)
83,5200
83,5100
83,5000
86,0000
88,0000
89,0000
17 (2)
50 (1)
9 (1)
76,0000
96,0000