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 Przejdz do strony: 06N ACP BNPPBNK20622 BRS CDL DS1021 ENA F6MWH21 FENGM20 FLVCM20 FSG0622 GHI0320 GSI5YQPLNNKY INK INTLCCC26872 INTLDOW00372 INTLGOG11858 INTLNKX00794 INTLPKN15958 INTLUSD20842 INTSBND24208 INTSGBU21030 INTSPGE26211 INTSW2019893 KGH0624 KRU1220 MBHPA33 MBR OBL OW20C202675 OW20F201800 OW20O202000 OW20P202400 OW20X201800 PEOH213 PKN0921 PRT RCDACAOPEN RCFL2PKO RCFL3EUH RCFL3SILVE2 RCFL4RDGB RCFL6NAG RCFS2NAG1 RCFS3HOT RCFS4LIGH RCFS6FW201 RCGNS020620 RCNIKAOPEN RCTLBPL2 RCTLTOTF3 RCWHTAOPEN1 SGEDESEP1124 TMR VVD WZ0528
ostatnie notowanie: 27.02.2020
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
09:00:00 FSG0622
(FSG0622)





(100,0000)
-
-

-  (-)
-  (-)
-  (-)




-  (-)
-  (-)
-  (-)
96,0000
104,0000
10:10:38 FSPLH20
(FSPLH20)
272,0000
271,3000
276,3999
276,3999
0,51

(275,0000)
5
105
14
3 820
3 (1)
8 (2)
10 (1)
275,5001
275,5000
272,8000
276,9999
277,0000
277,2000
3 (1)
5 (1)
2 (1)
233,7500
316,2500
08:45:00 FSPLM20
(FSPLM20)





(272,2100)
-
9

11 (1)
10 (1)
5 (1)
265,2200
262,8000
261,3971
270,2600
271,7222
272,0000
3 (1)
5 (1)
10 (1)
231,3785
313,0415
08:45:00 FSPLU20
(FSPLU20)





(277,7801)
-
0

11 (1)
10 (1)
5 (1)
266,3840
263,8000
261,5326
271,8631
273,0300
274,3755
5 (1)
10 (1)
11 (1)
236,1131
319,4471
05:57:02 FSTBH20
(FSTBH20)





(105,5700)
-
0

-  (-)
-  (-)
-  (-)




-  (-)
-  (-)
-  (-)
103,2500
107,8900
05:57:02 FSTBM20
(FSTBM20)





(101,9800)
-
0

-  (-)
-  (-)
-  (-)




-  (-)
-  (-)
-  (-)
99,7400
104,2200
12:40:54 FTENH20
(FTENH20)
265,0000
263,0000
273,5000
272,5000
1,11

(269,5000)
13
81
13
3 458
1 (1)
1 (1)
10 (1)
270,7450
270,4750
270,3364
272,8000
273,5000
274,0000
2 (1)
1 (1)
1 (1)
229,0750
309,9250
11:03:31 FTENM20
(FTENM20)
262,6000
262,6000
262,6000
262,6000
-0,27

(263,3100)
1
43
1
263
5 (1)
10 (1)
1 (1)
261,5000
261,1194
256,4663
266,3420
268,0000
271,7000
10 (1)
1 (1)
5 (1)
223,8135
302,8065
08:45:00 FTENU20
(FTENU20)





(269,6993)
-
0

5 (1)
10 (1)
1 (1)
261,5000
259,7070
257,7302
270,0694
271,7000
278,3486
10 (1)
5 (1)
1 (1)
229,2445
310,1541
12:41:23 FTPEH20
(FTPEH20)
1,2105
1,1670
1,2229
1,1820
1,2105(#)
-3,76
-1,44
(1,2282)
142
4043
348
415
3 (1)
10 (1)
3 (1)
1,1820
1,1817
1,1808
1,1899
1,1900
1,1910
10 (1)
11 (2)
10 (1)
1,0440
1,4124
12:10:22 FTPEM20
(FTPEM20)
1,2200
1,1710
1,2200
1,1710
1,2580(#)
-4,80
2,28
(1,2300)
16
931
29
35
2 (1)
5 (1)
1 (1)
1,1877
1,1810
1,1800
1,2058
1,2070
1,2090
2 (1)
5 (1)
3 (1)
1,0455
1,4145
10:58:41 FTPEU20
(FTPEU20)
1,2302
1,2000
1,2302
1,2000
-4,76

(1,2600)
3
754
13
16
10 (1)
11 (1)
5 (1)
1,1820
1,1761
1,1686
1,2144
1,2152
1,2230
11 (1)
5 (1)
10 (1)
1,0710
1,4490
12:41:04 FUSDH20
(FUSDH20)
3,9565
3,9340
3,9565
3,9340
3,9565(#)
-0,81
-0,24
(3,9662)
213
71264
4 916
19 382
2 (1)
1 (1)
1 (1)
3,9320
3,9312
3,9311
3,9335
3,9410
3,9439
495 (1)
1 (1)
2 (1)
3,7283
4,2041
08:45:00 FUSDJ20
(FUSDJ20)





(3,9565)
-
0

1 000 (1)
-  (-)
-  (-)
3,9309

3,9345

1 000 (1)
-  (-)
-  (-)
3,7192
4,1938
08:45:00 FUSDK20
(FUSDK20)





(3,9568)
-
0

1 000 (1)
-  (-)
-  (-)
3,9300

3,9344

1 000 (1)
-  (-)
-  (-)
3,7194
4,1942
12:41:04 FUSDM20
(FUSDM20)
3,9520
3,9349
3,9520
3,9349
-0,78

(3,9659)
35
1791
165
651
2 (2)
1 (1)
1 000 (1)
3,9301
3,9300
3,9296
3,9347
3,9350
3,9480
1 000 (1)
1 (1)
29 (1)
3,7280
4,2038
09:57:48 FUSDU20
(FUSDU20)
3,9376
3,9376
3,9376
3,9376
-0,63

(3,9624)
1
160
3
12
1 000 (1)
1 (1)
1 (1)
3,9315
3,9250
3,9200
3,9372
3,9825
3,9900
1 000 (1)
1 (1)
1 (1)
3,7247
4,2001
11:09:52 FUSDZ20
(FUSDZ20)
3,9507
3,9410
3,9507
3,9410
-0,57

(3,9637)
4
513
4
16
1 000 (1)
24 (1)
2 (2)
3,9335
3,9321
3,9300
3,9403
3,9481
1 000 (1)
25 (1)
-  (-)
3,7259
4,2015
12:41:53 FW20H2020
(FW20H2020)
1 926,0000
1 906,0000
1 932,0000
1 922,0000
1 926,0000(#)
-0,88
-0,67
(1 939,0000)
7028
50054
13 772
26 426 253
24 (9)
25 (11)
22 (10)
1 921,0000
1 920,0000
1 919,0000
1 922,0000
1 923,0000
1 924,0000
26 (13)
49 (16)
51 (19)
1 746,0000
2 132,0000
12:00:34 FW20M2020
(FW20M2020)
1 938,0000
1 911,0000
1 938,0000
1 918,0000
1 938,0000(#)
-1,29
-0,26
(1 943,0000)
141
959
271
521 019
8 (2)
5 (1)
20 (3)
1 924,0000
1 923,0000
1 922,0000
1 927,0000
1 928,0000
1 929,0000
26 (3)
8 (2)
15 (2)
1 749,0000
2 137,0000
11:23:02 FW20U2020
(FW20U2020)
1 892,0000
1 868,0000
1 892,0000
1 876,0000
1 892,0000(#)
-1,16
-0,32
(1 898,0000)
38
1413
76
142 615
17 (3)
10 (1)
11 (1)
1 875,0000
1 873,0000
1 872,0000
1 880,0000
1 882,0000
1 885,0000
10 (1)
21 (2)
5 (1)
1 709,0000
2 087,0000
11:02:41 FW20Z2020
(FW20Z2020)
1 892,0000
1 874,0000
1 897,0000
1 883,0000
1 905,0000(#)
-1,36
-0,21
(1 909,0000)
18
292
28
52 691
5 (1)
15 (2)
10 (1)
1 880,0000
1 879,0000
1 877,0000
1 884,0000
1 885,0000
1 886,0000
10 (1)
1 (1)
21 (2)
1 719,0000
2 099,0000
12:40:53 FW40H20
(FW40H20)
3 793,0000
3 742,0000
3 793,0000
3 755,0000
3 793,0000(#)
-1,73
-0,73
(3 821,0000)
218
2468
289
1 088 916
1 (1)
5 (1)
3 (2)
3 754,0000
3 752,0000
3 751,0000
3 761,0000
3 761,0000
3 768,0000
1 (1)
1 (1)
11 (2)
3 439,0000
4 203,0000
11:27:42 FW40M20
(FW40M20)
3 758,0000
3 730,0000
3 758,0000
3 747,0000
3 758,0000(#)
-1,34
-1,05
(3 798,0000)
15
266
16
59 944
1 (1)
1 (1)
5 (1)
3 726,0000
3 719,0000
3 718,0000
3 738,0000
3 744,0000
3 747,0000
1 (1)
1 (1)
5 (1)
3 419,0000
4 177,0000
10:02:18 FW40U20
(FW40U20)
3 712,0000
3 712,0000
3 725,0000
3 725,0000
-0,61

(3 748,0000)
2
75
2
7 437
5 (1)
5 (1)
1 (1)
3 690,0000
3 689,0000
3 533,0000
3 718,0000
3 720,0000
3 724,0000
1 (1)
1 (1)
5 (1)
3 374,0000
4 122,0000
09:00:00 GBK0221
(GBK0221)





(52,5000)
-
-

-  (-)
-  (-)
-  (-)


73,9500
80,0000
91,0000
34 (1)
350 (1)
25 (1)
37,5000
67,5000
09:00:00 GBK0421
(GBK0421)





(54,0100)
-
-

-  (-)
-  (-)
-  (-)


-1,0000
44,0000
55,0000
680 (1)
200 (1)
25 (1)
39,0100
69,0100
09:00:00 GBK0520
(GBK0520)





(34,4800)
-
-

-  (-)
-  (-)
-  (-)




-  (-)
-  (-)
-  (-)
19,4800
49,4800
09:00:00 GBK0921
(GBK0921)





(91,0000)
-
-

-  (-)
-  (-)
-  (-)




-  (-)
-  (-)
-  (-)
86,0000
96,0000
09:00:00 GBK1220
(GBK1220)





(50,0000)
-
-

-  (-)
-  (-)
-  (-)


80,0000

20 (1)
-  (-)
-  (-)
35,0000
65,0000
09:00:00 GBS0621




(98,0000)
-
-

10 (1)
3 (1)
12 (1)
97,0000
95,0000
85,0000
98,0000
100,0000
40 (1)
47 (3)
-  (-)
93,0000
103,0000
09:00:00 GEO0421
(GEO0421)





(100,1000)
-
-

2 (1)
-  (-)
-  (-)
98,0000

100,4500
100,4800
101,5000
20 (1)
4 (1)
24 (1)
96,1000
104,1000
11:30:00 GBK
(GETBACK)



0,5200(#)

-86,13
(3,7500)
-
-

211 (2)
11 (1)
11 (1)
-1,0000
4,0100
3,1100
-1,0000
0,0100
0,4800
28 134 (33)
50 (1)
650 (1)
3,3750
4,1250
12:41:11 GTN
(GETIN)
1,3100
1,2300
1,3100
1,2480
1,2520(#)
-5,74
-5,44
(1,3240)
306
-
646 760
813 266
6 344 (2)
3 759 (2)
3 236 (1)
1,2400
1,2340
1,2320
1,2480
1,2600
1,2680
1 404 (1)
4 472 (3)
3 660 (2)
1,1920
1,4560
12:39:44 GNB
(GETINOBLE)
0,2800
0,2800
0,2800
0,2800
0,2800(#)
-3,45
-3,45
(0,2900)
50
-
333 115
93 272
12 103 (2)
45 837 (1)
77 618 (6)
-1,0000
0,2850
0,2800
0,2790
0,2800
0,2850
5 160 (1)
204 439 (4)
39 007 (1)
0,2610
0,3190
09:00:00 GFN1219
(GFN1219)





(100,2500)
-
-

-  (-)
-  (-)
-  (-)




-  (-)
-  (-)
-  (-)
96,2500
104,2500
09:00:00 GHC0322
(GHC0322)





(100,0000)
-
-

50 (1)
15 (1)
76 (2)
100,1100
100,1000
100,0000
101,0000
101,1800
101,1900
207 (1)
100 (1)
42 (1)
95,0000
105,0000
09:00:00 GHC0623
(GHC0623)





(100,1000)
-
-

10 (1)
5 (1)
-  (-)
100,0100
100,0000
101,5000

10 (1)
-  (-)
-  (-)
95,1000
105,1000
09:00:00 GHC1220
(GHC1220)





(100,6500)
-
-

10 (1)
10 (1)
-  (-)
100,0000
98,0000
100,9400
100,9500
101,4600
6 (1)
5 (1)
10 (1)
96,6500
104,6500
09:00:00 GHE0222
(GHE0222)





(101,5000)
-
-

5 (1)
1 (1)
10 (1)
101,5000
100,5000
100,0000


-  (-)
-  (-)
-  (-)
96,5000
106,5000
09:00:00 GHE0320
(GHE0320)





(100,0200)
-
-

31 (1)
38 (2)
100 (1)
100,0300
100,0100
100,0000
100,3900
100,4000
100,4900
25 (1)
304 (1)
300 (1)
95,0200
105,0200
09:00:00 GHE0322
(GHE0322)





(101,0000)
-
-

10 (1)
75 (1)
2 (1)
100,2600
100,2500
100,0100
100,7000
100,8000
100,8500
50 (1)
60 (1)
40 (1)
96,0000
106,0000
09:00:00 GHE0621
(GHE0621)





(100,0000)
-
-

10 (1)
10 (1)
-  (-)
100,0000
98,0000


-  (-)
-  (-)
-  (-)
95,0000
105,0000
11:16:37 GHE0623
(GHE0623)
100,2700
100,2700
100,2700
100,2700
0,00

(100,2700)
4
-
227
22 761
10 (1)
10 (1)
10 (1)
100,2500
100,2200
100,2100
100,2700
100,2900
100,3100
173 (2)
77 (1)
58 (1)
95,2700
105,2700
11:40:20 GHE0720
(GHE0720)
100,3000
100,2500
100,3000
100,3000
0,04

(100,2600)
2
-
62
6 218
50 (1)
17 (1)
100 (1)
100,0700
100,0600
100,0000
100,5900
100,6000
100,6700
50 (1)
48 (1)
250 (2)
95,2600
105,2600
09:08:15 GHE0722
(GHE0722)
100,6000
100,6000
100,6000
100,6000
0,10

(100,5000)
1
-
70
7 042
10 (1)
200 (1)
25 (1)
100,4100
100,4000
100,3000
100,8600
100,8700
100,8900
10 (1)
17 (1)
12 (1)
95,5000
105,5000
09:00:00 GHE0822
(GHE0822)





(100,0000)
-
-

10 (1)
10 (1)
-  (-)
99,9000
98,0000
100,9900
101,0000
101,0900
14 (1)
30 (1)
10 (1)
96,0000
104,0000
09:00:00 GHE1020
(GHE1020)





(100,0000)
-
-

45 (1)
100 (1)
136 (2)
100,0500
100,0400
100,0000
101,3200
101,3300
101,3500
200 (1)
199 (1)
208 (1)
95,0000
105,0000
09:00:00 GHE1220
(GHE1220)





(101,0100)
-
-

31 (1)
500 (1)
100 (1)
101,0100
101,0000
100,0000
101,5000

100 (1)
-  (-)
-  (-)
96,0100
106,0100
09:00:00 GHE1221
(GHE1221)





(100,9200)
-
-

10 (1)
10 (1)
10 (1)
100,0200
100,0000
99,0000


-  (-)
-  (-)
-  (-)
95,9200
105,9200