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 BNPPBSK0423 BBT CPD DS1030 ENG FMF FEURU20 FMILZ20 FUSDM20 GNB0323 HDR INTLADS14902 INTLCDR22863 INTLDOW31039 INTLKGH29397 INTLNOK02501 INTLPZU15941 INTLW2028571 INTSBCO28043 INTSESX26021 INTSLTS27912 INTSPKN20024 INTSW2020875 KCI KRU1121 MBHPA33 MOL OTS OW20F201875 OW20G202000 OW20L202000 OW20R201800 OW20S201850 OW20X201700 PEOH213 PKN0622 PRT RCESX5E0623 RCFL2OPL1 RCFL3COFF3 RCFL3OIL3 RCFL4COPP3 RCFL4TOTF RCFL6COFF1 RCFS1COFF RCFS3ALV RCFS3NAG2 RCFS4LIGH1 RCFS5SBO1 RCFS8OIL1 RCGSXLV1220 RCRPKN0921 RCTLGOLD16 RCTLWHT003 RCTSGOLD26 RCTSTOTF2 SBR0325 SPH UCEXSX50E0125 WMA1128
ostatnie notowanie: 29.05.2020
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
17:30:18 FUSDM20
(FUSDM20)
4,0288
3,9900
4,0288
3,9995
3,9995(#)
-0,56
-0,56
(4,0219)
503
64505
3 926
15 698
900 (3)
1 (1)
1 (1)
3,9995
3,9920
3,9906
3,9999
4,0000
4,0010
1 (1)
1 (1)
2 (1)
3,7806
4,2632
17:30:18 FUSDN20
(FUSDN20)



4,0030(#)

-0,58
(4,0265)
-
0

-  (-)
-  (-)
-  (-)




-  (-)
-  (-)
-  (-)
3,7850
4,2680
17:30:18 FUSDQ20
(FUSDQ20)



4,0033(#)

-0,62
(4,0284)
-
0

-  (-)
-  (-)
-  (-)




-  (-)
-  (-)
-  (-)
3,7867
4,2701
17:30:18 FUSDU20
(FUSDU20)
4,0200
3,9900
4,0300
3,9999
-0,50

(4,0200)
45
931
425
1 700
3 (3)
1 (1)
1 (1)
3,9900
3,9801
3,9800
4,0090
4,0100
4,0600
2 (1)
1 (1)
1 (1)
3,7788
4,2612
17:30:18 FUSDZ20
(FUSDZ20)
4,0000
3,9901
4,0050
3,9902
-0,37

(4,0049)
7
429
7
28
1 (1)
2 (1)
1 (1)
3,9902
3,9901
3,9900
4,0900
4,1077
4,1577
20 (1)
1 (1)
1 (1)
3,7647
4,2451
17:30:18 FW20H2120
(FW20H2120)
1 715,0000
1 710,0000
1 728,0000
1 728,0000
1 736,0000(#)
-0,12
0,35
(1 730,0000)
12
138
14
24 030
10 (1)
11 (1)
2 (1)
1 726,0000
1 718,0000
1 709,0000
1 732,0000
1 821,0000
1 897,0000
10 (1)
1 (1)
1 (1)
1 557,0000
1 903,0000
17:30:18 FW20M2020
(FW20M2020)
1 708,0000
1 700,0000
1 724,0000
1 724,0000
1 724,0000(#)
0,23
0,23
(1 720,0000)
9209
36276
19 324
33 063 066
3 (3)
7 (1)
8 (6)
1 722,0000
1 721,0000
1 720,0000
1 724,0000
1 725,0000
1 726,0000
22 (12)
87 (17)
23 (11)
1 548,0000
1 892,0000
17:30:18 FW20U2020
(FW20U2020)
1 705,0000
1 700,0000
1 719,0000
1 719,0000
1 719,0000(#)
-0,12
-0,12
(1 721,0000)
124
1515
204
348 495
1 (1)
1 (1)
1 (1)
1 718,0000
1 715,0000
1 705,0000
1 720,0000
1 725,0000
1 728,0000
1 (1)
3 (1)
1 (1)
1 549,0000
1 893,0000
17:30:18 FW20Z2020
(FW20Z2020)
1 713,0000
1 705,0000
1 723,0000
1 721,0000
1 721,0000(#)
0,12
0,12
(1 719,0000)
18
230
22
37 695
1 (1)
1 (1)
10 (1)
1 697,0000
1 650,0000
1 600,0000
1 723,0000
1 740,0000
1 747,0000
1 (1)
2 (1)
1 (1)
1 548,0000
1 890,0000
17:30:18 FW40M20
(FW40M20)
3 390,0000
3 345,0000
3 390,0000
3 360,0000
3 360,0000(#)
-0,88
-0,89
(3 390,0000)
63
3441
82
275 699
1 (1)
2 (1)
1 (1)
3 360,0000
3 356,0000
3 355,0000
3 368,0000
3 370,0000
3 380,0000
1 (1)
3 (1)
1 (1)
3 051,0000
3 729,0000
17:30:18 FW40U20
(FW40U20)
3 370,0000
3 338,0000
3 370,0000
3 338,0000
3 338,0000(#)
-2,91
-2,91
(3 438,0000)
3
191
4
13 399
1 (1)
1 (1)
1 (1)
3 338,0000
3 152,0000
2 931,0000
3 778,0000

1 (1)
-  (-)
-  (-)
3 095,0000
3 781,0000
17:30:18 FW40Z20
(FW40Z20)
3 390,0000
3 390,0000
3 398,0000
3 398,0000
3 381,0000(#)
0,38
-0,12
(3 385,0000)
2
30
3
10 178
1 (1)
-  (-)
-  (-)
3 340,0000

3 365,0000
3 723,0000
1 (1)
1 (1)
-  (-)
3 047,0000
3 723,0000
17:30:00 GOP
(GAMEOPS)
36,4000
35,7000
37,6000
36,3500
36,3500(#)
-0,14
-0,14
(36,4000)
100
-
5 688
207 869
115 (1)
54 (2)
1 257 (3)
36,2000
36,1000
36,0000
36,3500
36,7000
36,8500
61 (1)
883 (1)
500 (1)
32,7600
40,0400
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)
-
-

-  (-)
-  (-)
-  (-)


-1,0000
10,6000
55,0000
88 (1)
200 (1)
25 (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)
-
-

2 (1)
12 (1)
-  (-)
93,5000
90,0000
98,5000
100,0000
25 (1)
30 (1)
-  (-)
93,5000
103,5000
17:30:00 GEO0421
(GEO0421)





(99,8000)
-
-

2 (1)
-  (-)
-  (-)
92,0000

100,0000

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
59 485 (44)
932 (2)
300 (1)
3,4000
4,1200
17:30:00 GTN
(GETIN)
1,1290
1,0850
1,1290
1,1050
1,1050(#)
-1,43
-1,43
(1,1210)
294
-
715 911
787 077
2 500 (1)
1 000 (1)
23 952 (5)
1,1020
1,1010
1,1000
1,1050
1,1090
1,1100
24 914 (1)
1 720 (1)
2 220 (1)
1,0090
1,2330
17:30:00 GNB
(GETINOBLE)
0,2525
0,2450
0,2550
0,2535
0,2525(#)
-1,74
-2,13
(0,2580)
124
-
714 090
178 881
2 429 (2)
9 669 (1)
7 000 (1)
0,2520
0,2510
0,2505
0,2535
0,2540
0,2545
13 710 (1)
24 459 (3)
7 530 (1)
0,2325
0,2835
17:30:00 GFN1219
(GFN1219)





(100,2500)
-
-

-  (-)
-  (-)
-  (-)




-  (-)
-  (-)
-  (-)

17:30:00 GHC0322
(GHC0322)





(99,9900)
-
-

120 (2)
18 (1)
100 (1)
98,9000
98,5000
96,5000
100,0000
100,4000
101,0000
100 (1)
100 (1)
274 (2)
94,9900
104,9900
17:30:00 GHC0623
(GHC0623)





(99,6000)
-
-

5 (1)
10 (1)
10 (1)
98,4000
98,3800
97,0000
99,8800
99,8900
99,9000
10 (1)
15 (1)
25 (1)
94,6000
104,6000
17:30:00 GHC1220
(GHC1220)





(99,3500)
-
-

10 (1)
10 (1)
-  (-)
98,5000
92,0000
100,0000
100,1900
100,3000
10 (1)
10 (1)
35 (1)

17:30:00 GHE0222
(GHE0222)
100,0000
100,0000
100,0000
100,0000
0,00

(100,0000)
4
-
50
5 000
2 (1)
10 (1)
-  (-)
99,0000
98,0000
100,0000
101,0000
50 (1)
5 (1)
-  (-)
95,0000
105,0000
17:30:00 GHE0322
(GHE0322)
99,5000
99,5000
99,7000
99,7000
0,20

(99,5000)
6
-
40
3 982
6 (1)
10 (1)
10 (1)
98,8500
98,8100
98,7600
99,7000
99,8800
99,9000
54 (1)
5 (1)
50 (1)

17:30:00 GHE0621
(GHE0621)





(100,0000)
-
-

10 (1)
-  (-)
-  (-)
98,5000



-  (-)
-  (-)
-  (-)
95,0000
105,0000
17:30:00 GHE0623
(GHE0623)





(99,4000)
-
-

10 (1)
4 (1)
10 (1)
99,0100
99,0000
98,2400
99,7000
99,7300
99,7400
10 (1)
10 (1)
10 (1)
94,4000
104,4000
17:30:00 GHE0720
(GHE0720)
100,0000
99,8900
100,0000
99,8900
0,06

(99,8300)
5
-
636
63 588
10 (1)
30 (1)
6 (1)
99,9100
99,9000
99,8500
100,0400
100,0500
100,0900
100 (1)
514 (2)
130 (2)
94,8300
104,8300
17:30:00 GHE0722
(GHE0722)





(99,5000)
-
-

10 (1)
10 (1)
10 (1)
98,5100
97,0000
95,0000
100,1500
100,1900
100,8300
18 (1)
10 (1)
10 (1)
94,5000
104,5000
17:30:00 GHE0822
(GHE0822)
98,4000
98,2800
99,0500
99,0500
0,78

(98,2800)
8
-
133
13 079
15 (2)
10 (1)
10 (1)
98,2800
98,2700
98,2300
99,0900
99,2100
99,3200
15 (2)
7 (1)
6 (1)
93,2800
103,2800
17:30:00 GHE1020
(GHE1020)
99,8200
99,8200
99,8200
99,8200
-0,07

(99,8900)
3
-
201
20 064
100 (1)
150 (1)
100 (1)
99,3700
99,3600
99,0000
100,1200
100,1300
100,2900
10 (1)
15 (1)
100 (1)
94,8900
104,8900
17:30:00 GHE1023
(GHE1023)





(99,0000)
-
-

20 (1)
10 (1)
20 (1)
99,0000
98,0000
95,0000


-  (-)
-  (-)
-  (-)
94,0000
104,0000
17:30:00 GHE1220
(GHE1220)
99,8200
99,8200
99,8200
99,8200
0,31

(99,5100)
2
-
170
16 969
98 (1)
100 (1)
100 (1)
99,5100
99,0700
98,8100
100,5000
100,9900
101,3400
100 (1)
500 (1)
30 (1)
94,5100
104,5100
17:30:00 GHE1221
(GHE1221)





(100,0000)
-
-

10 (1)
-  (-)
-  (-)
98,2100



-  (-)
-  (-)
-  (-)

17:30:00 GHI0322
(GHI0322)
99,9700
99,9700
99,9700
99,9700
-0,01

(99,9800)
2
-
31
3 099
100 (1)
20 (1)
100 (1)
98,5100
98,5000
97,0000
99,9800
99,9900
100,1500
65 (2)
126 (2)
150 (1)
94,9800
104,9800
17:30:00 GHI0623
(GHI0623)





(100,1000)
-
-

43 (1)
10 (1)
10 (1)
99,7500
99,4600
95,0000
100,0800
100,0900
100,1000
4 (1)
5 (1)
55 (1)
95,1000
105,1000
17:30:00 GHI0720
(GHI0720)
100,0000
100,0000
100,0000
100,0000
0,15

(99,8500)
1
-
80
8 000
100 (1)
100 (1)
44 (1)
99,4600
99,4500
99,3900
100,0900
100,1000
100,5000
300 (2)
636 (1)
75 (1)
94,8500
104,8500
17:30:00 GHI1220
(GHI1220)





(99,4000)
-
-

110 (2)
100 (1)
97 (1)
99,0400
98,7500
98,0100
100,0000
100,2400
100,2500
10 (1)
100 (1)
100 (1)
94,4000
104,4000
17:30:00 GHI1221
(GHI1221)





(99,5000)
-
-

10 (1)
-  (-)
-  (-)
98,5200

99,8900
99,9000
100,5000
10 (1)
16 (1)
10 (1)
94,5000
104,5000
17:30:00 GHJ0322
(GHJ0322)





(100,2000)
-
-

10 (1)
10 (1)
10 (1)
99,0100
99,0000
98,8000
100,2000
100,4900
100,9800
2 (1)
47 (3)
4 (1)

17:30:00 GHJ0623
(GHJ0623)





(99,0000)
-
-

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

100 (1)
-  (-)
-  (-)
94,0000
104,0000
17:30:00 GLC
(GLCOSMED)
2,8600
2,8000
3,0800
2,9600
2,9600(#)
2,78
2,78
(2,8800)
255
-
280 111
821 112
356 (1)
6 993 (5)
15 189 (5)
2,8800
2,8600
2,8400
2,9600
2,9800
3,0000
25 891 (2)
5 000 (1)
11 900 (5)
2,6000
3,1600
17:30:00 GLD1125
(GLD1125)





(109,5000)
-
-

-  (-)
-  (-)
-  (-)




-  (-)
-  (-)
-  (-)
105,5000
113,5000
17:30:00 GLD1132
(GLD1132)





(100,0000)
-
-

-  (-)
-  (-)
-  (-)




-  (-)
-  (-)
-  (-)
95,0000
105,0000
17:30:00 GNB0124
(GNB0124)
82,0000
82,0000
82,0000
82,0000
0,00

(82,0000)
1
-
13
1 066
87 (1)
2 (1)
1 (1)
82,0000
80,0000
74,9000
83,0000
84,0000
95,2000
3 (1)
10 (1)
9 (1)

17:30:00 GNB0221
(GNB0221)





(96,9000)
-
-

2 (1)
2 (1)
6 (2)
95,8500
93,0000
92,0000
96,8400
96,8500
96,9000
4 (1)
63 (1)
3 (1)
91,9000
101,9000
17:30:00 GNB0321
(GNB0321)
94,9900
94,9900
95,0000
95,0000
94,9900(#)
0,11
0,09
(94,9000)
5
-
102
9 689
2 (1)
18 (1)
36 (1)
94,0000
93,6900
93,5000
95,2900
95,3000
95,4000
3 (1)
12 (1)
10 (1)
89,9000
99,9000