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 AST BNPPBSK0722 BRS CMR ECH1123 EUC0423 FCDRZ20 FGPWH21 FPGEH21 GBK0221 GNB1123 GKI INTLBCO31997 INTLDAX30783 INTLEUD29124 INTLKGH29389 INTLNKX30825 INTLPKO30395 INTLSLV33381 INTLW2030577 INTSDAX33548 INTSJSW32375 INTSPGE26211 INTSW2020867 KGH LAB MBHPE14 MWT OW20C212200 OW20H202150 OW20J202050 OW20T201350 OW20U201700 OW20X202400 PPS PKO0827 PRZ1229 RCESXPP0823 RCFL2PKN1 RCFL3CORN RCFL3PALL3 RCFL4DNP RCFL5COCO1 RCFL6FW20 RCFS2COPP RCFS3COFF RCFS3RDGB RCFS4SUGA RCFS6SILVE RCGSX5E1221 RCRCPS1220 RCTLGOLD20 RCTLWHT006 RCTSNAG6 RHD SID1131 SNT VID1122 WZ0524
ostatnie notowanie: 07.08.2020
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
17:30:00 EUC0423
(EUC0423)
70,0000
70,0000
70,0000
70,0000
0,00

(70,0000)
1
-
3
210
100 (1)
15 (1)
-  (-)
66,5000
65,0200
70,0000
80,0000
85,0000
147 (1)
7 (1)
87 (1)
55,0000
85,0000
17:30:00 EUC
(EUCO)
4,5000
4,4000
4,5000
4,5000
4,5000(#)
4,65
4,65
(4,3000)
12
-
4 442
19 673
1 724 (2)
4 000 (1)
161 (1)
4,4000
4,3400
4,3100
4,5000
4,6900
4,7000
11 339 (4)
1 856 (2)
1 416 (2)
3,8700
4,7300
17:30:00 EUR0124
(EUR0124)





(100,0000)
-
-

10 (1)
-  (-)
-  (-)
109,5000

111,0000

10 (1)
-  (-)
-  (-)
95,0000
105,0000
17:30:00 EUR0126
(EUR0126)





(103,0000)
-
-

10 (1)
-  (-)
-  (-)
107,0000

108,5000

10 (1)
-  (-)
-  (-)

17:30:00 EUR0136
(EUR0136)





(107,5000)
-
-

10 (1)
-  (-)
-  (-)
118,0000

123,0000

10 (1)
-  (-)
-  (-)

17:30:00 EUR0225
(EUR0225)





(100,5100)
-
-

-  (-)
-  (-)
-  (-)




-  (-)
-  (-)
-  (-)

17:30:00 EUR0527
(EUR0527)





(104,0000)
-
-

10 (1)
-  (-)
-  (-)
103,0000

104,5000

10 (1)
-  (-)
-  (-)
99,0000
109,0000
17:30:00 EUR0723
(EUR0723)





(100,3300)
-
-

-  (-)
-  (-)
-  (-)




-  (-)
-  (-)
-  (-)

17:30:00 EUR0925
(EUR0925)





(99,6800)
-
-

10 (1)
-  (-)
-  (-)
105,5000

108,0000

10 (1)
-  (-)
-  (-)

17:30:00 EUR1021
(EUR1021)





(99,6200)
-
-

10 (1)
-  (-)
-  (-)
100,5000

101,5000

10 (1)
-  (-)
-  (-)
94,6200
104,6200
17:30:00 EUR1027
(EUR1027)





(99,0700)
-
-

10 (1)
-  (-)
-  (-)
106,2000

110,0000

10 (1)
-  (-)
-  (-)
94,0700
104,0700
17:30:00 EUR1028
(EUR1028)





(106,5000)
-
-

10 (1)
-  (-)
-  (-)
103,5000

108,0000

10 (1)
-  (-)
-  (-)

17:30:00 EUR1046
(EUR1046)





(97,3100)
-
-

10 (1)
-  (-)
-  (-)
100,0000



-  (-)
-  (-)
-  (-)
92,3100
102,3100
17:30:00 EUR
(EUROCASH)
15,4000
14,5200
15,5000
14,9100
14,9100(#)
-3,18
-3,18
(15,4000)
2183
-
571 855
8 485 305
7 224 (6)
392 (1)
1 177 (3)
14,9100
14,9000
14,8900
14,9600
14,9700
14,9900
28 (1)
872 (3)
326 (3)
13,8600
16,9400
17:30:00 EHG
(EUROHOLD)
3,8000
3,5200
4,3000
4,3000
4,3000(#)
0,00
0,00
(4,3000)
5
-
451
1 800
500 (1)
400 (1)
2 (1)
3,8000
3,5400
3,3400
4,2000
4,3000
4,5000
50 (1)
697 (1)
370 (1)
3,8800
4,7200
17:30:00 ETL
(EUROTEL)
19,4000
19,4000
19,4500
19,4500
19,4500(#)
0,26
0,26
(19,4000)
13
-
1 072
20 840
79 (1)
153 (3)
75 (1)
19,4500
19,2000
19,1000
19,5000
19,5500
19,6000
438 (3)
182 (1)
1 996 (3)
17,5000
21,3000
17:30:00 EVC0621
(EVC0621)





(97,0000)
-
-

-  (-)
-  (-)
-  (-)


100,0000

100 (1)
-  (-)
-  (-)
93,0000
101,0000
17:30:00 EVC0822
(EVC0822)





(100,0000)
-
-

3 (1)
-  (-)
-  (-)
99,0000

100,0000

16 (1)
-  (-)
-  (-)
96,0000
104,0000
17:30:00 EVC0921
(EVC0921)





(100,0000)
-
-

-  (-)
-  (-)
-  (-)


100,0000

100 (1)
-  (-)
-  (-)
96,0000
104,0000
17:30:00 EVE
(EVEREST)
31,2000
28,6000
32,0000
30,6000
29,0000(#)
0,66
-4,61
(30,4000)
96
-
8 306
251 322
25 (1)
100 (1)
27 (1)
29,8000
29,4000
29,0000
30,6000
30,8000
31,0000
570 (2)
190 (1)
1 056 (2)
27,4000
33,4000
17:30:13 F11BH21
(F11BH21)





(505,9214)
-
167

1 (1)
1 (1)
-  (-)
215,0166
1,0000
1 163,6192

1 (1)
-  (-)
-  (-)
430,0332
581,8096
17:30:13 F11BU20
(F11BU20)
508,0000
508,0000
519,7600
513,5000
1,78

(504,5000)
5
328
6
3 069
5 (1)
1 (1)
-  (-)
500,0000
1,0000
515,0000
517,0000
517,5000
1 (1)
4 (1)
4 (1)
428,8250
580,1750
17:30:13 F11BZ20
(F11BZ20)





(504,8532)
-
180

1 (1)
1 (1)
-  (-)
214,5626
1,0000
1 161,1622

1 (1)
-  (-)
-  (-)
429,1253
580,5811
17:30:13 F3MWH21
(F3MWH21)



98,4400(#)

0,00
(98,4400)
-
0

-  (-)
-  (-)
-  (-)




-  (-)
-  (-)
-  (-)
97,8500
99,0300
17:30:13 F3MWM21
(F3MWM21)



98,4600(#)

0,00
(98,4600)
-
0

-  (-)
-  (-)
-  (-)




-  (-)
-  (-)
-  (-)
97,8700
99,0500
17:30:13 F3MWU20
(F3MWU20)



98,3800(#)

0,00
(98,3800)
-
0

-  (-)
-  (-)
-  (-)




-  (-)
-  (-)
-  (-)
97,7900
98,9700
17:30:13 F3MWZ20
(F3MWZ20)



98,4100(#)

0,00
(98,4100)
-
0

-  (-)
-  (-)
-  (-)




-  (-)
-  (-)
-  (-)
97,8200
99,0000
17:30:13 F6MWH21
(F6MWH21)



98,3600(#)

0,00
(98,3600)
-
0

-  (-)
-  (-)
-  (-)




-  (-)
-  (-)
-  (-)
97,7700
98,9500
17:30:13 F6MWU20
(F6MWU20)



98,3000(#)

0,00
(98,3000)
-
0

-  (-)
-  (-)
-  (-)




-  (-)
-  (-)
-  (-)
97,7200
98,8800
17:30:13 F6MWZ20
(F6MWZ20)



98,3300(#)

0,00
(98,3300)
-
0

-  (-)
-  (-)
-  (-)




-  (-)
-  (-)
-  (-)
97,7500
98,9100
17:30:13 FACPH21
(FACPH21)



69,1556(#)

-0,30
(69,3612)
-
0

1 (1)
1 (1)
-  (-)
29,4785
1,0000
159,5306

1 (1)
-  (-)
-  (-)
58,9571
79,7653
17:30:13 FACPU20
(FACPU20)
67,9000
67,9000
67,9000
67,9000
-0,51

(68,2500)
1
22
1
68
1 (1)
1 (1)
2 (2)
67,8400
66,4700
1,0000
71,9000

1 (1)
-  (-)
-  (-)
58,0125
78,4875
17:30:13 FACPZ20
(FACPZ20)





(64,3000)
-
10

1 (1)
1 (1)
-  (-)
27,3275
1,0000
147,8900

1 (1)
-  (-)
-  (-)
54,6550
73,9450
17:30:13 FALRH21
(FALRH21)
14,9730
14,8386
14,9750
14,8400
-0,22

(14,8728)
6
64
50
746
1 (1)
1 (1)
-  (-)
14,1000
1,0000
18,0000
18,1000
1 (1)
1 (1)
-  (-)
12,6419
17,1037
17:30:13 FALRU20
(FALRU20)
15,0950
14,5500
15,0950
14,7000
14,7000(#)
-1,93
-1,93
(14,9900)
64
1351
115
1 694
1 (1)
1 (1)
4 (1)
14,6200
14,6161
14,6000
14,8000
14,8999
14,9000
4 (2)
1 (1)
2 (1)
12,7415
17,2385
17:30:13 FALRZ20
(FALRZ20)





(15,4069)
-
117

1 (1)
1 (1)
1 (1)
14,1000
14,0000
13,1500
17,1000
17,9000
18,1000
4 (1)
1 (1)
1 (1)
13,0959
17,7179
17:30:00 FMF
(FAMUR)
1,7380
1,6900
1,7760
1,7500
1,7500(#)
2,94
2,94
(1,7000)
783
-
850 583
1 468 472
65 019 (1)
1 452 (2)
9 441 (4)
1,7500
1,7300
1,7200
1,7700
1,7780
1,7800
1 100 (1)
1 161 (1)
1 914 (3)
1,5300
1,8700
17:30:00 FSG
(FASING)
11,2000
11,2000
11,6500
11,2000
-3,86

(11,6500)
8
-
1 085
12 318
338 (2)
2 000 (1)
1 280 (4)
11,2000
11,1500
11,1000
11,6500
12,5000
12,7500
660 (1)
964 (3)
250 (1)
10,5000
12,8000
17:30:00 FFI
(FASTFIN)



0,0800(#)

0,00
(0,0800)
-
-

11 111 (1)
25 800 (2)
7 633 (2)
0,1110
0,1000
0,0900
-1,0000
0,0800
0,0880
263 (1)
126 601 (1)
10 653 (1)
0,0560
0,1040
17:30:13 FATTH21
(FATTH21)



27,5005(#)

-3,89
(28,6140)
-
0

1 (1)
1 (1)
-  (-)
12,1609
1,0000
65,8122

1 (1)
-  (-)
-  (-)
24,3219
32,9061
17:30:13 FATTU20
(FATTU20)
28,0909
27,1000
28,0909
27,4300
27,4300(#)
-4,76
-4,76
(28,8000)
22
249
29
798
1 (1)
6 (1)
1 (1)
27,1000
26,8000
25,1622
27,4800
28,6199
28,6200
1 (1)
5 (1)
1 (1)
24,4800
33,1200
17:30:13 FATTZ20
(FATTZ20)
27,3943
27,3943
27,3943
27,3943
-3,04

(28,2534)
1
9
1
27
1 (1)
1 (1)
-  (-)
12,0077
1,0000
64,9828

1 (1)
-  (-)
-  (-)
24,0154
32,4914
17:30:13 FBASH21
(FBASH21)





(9 750,0000)
-
51

1 (1)
1 (1)
1 (1)
8 265,0000
4 387,0000
1,0000
21 450,0000

1 (1)
-  (-)
-  (-)
8 775,0000
10 725,0000
17:30:13 FBASU20
(FBASU20)
9 584,0000
9 581,0000
9 584,0000
9 581,0000
9 584,0000(#)
-3,34
-3,31
(9 912,0000)
3
143
5
47 909
1 (1)
1 (1)
-  (-)
4 460,0000
1,0000
21 806,0000

1 (1)
-  (-)
-  (-)
8 921,0000
10 903,0000
17:30:13 FBASZ20
(FBASZ20)





(9 750,0000)
-
86

1 (1)
1 (1)
-  (-)
4 387,0000
1,0000
21 450,0000

1 (1)
-  (-)
-  (-)
8 775,0000
10 725,0000
17:30:13 FCCCH21
(FCCCH21)





(57,6172)
-
10

1 (1)
1 (1)
-  (-)
24,4873
1,0000
132,5194

1 (1)
-  (-)
-  (-)
48,9747
66,2597
17:30:13 FCCCU20
(FCCCU20)
55,6003
54,5505
56,3900
55,9900
55,9900(#)
-0,02
-0,02
(56,0000)
128
1000
192
10 592
1 (1)
1 (1)
1 (1)
55,0000
54,7000
54,6900
55,9900
55,9993
56,3000
1 (1)
1 (1)
1 (1)
47,6000
64,4000
17:30:13 FCCCZ20
(FCCCZ20)



57,0832(#)

-2,09
(58,3017)
-
31

1 (1)
1 (1)
1 (1)
45,0100
38,0100
1,0000


-  (-)
-  (-)
-  (-)
49,5565
67,0469
17:30:13 FCDRH21
(FCDRH21)





(412,0000)
-
29

1 (1)
1 (1)
1 (1)
423,2324
175,1000
1,0000
430,0000
947,6000
1 (1)
1 (1)
-  (-)
350,2000
473,8000
17:30:13 FCDRU20
(FCDRU20)
409,2000
409,2000
429,8000
426,5000
426,5000(#)
3,97
3,97
(410,2000)
375
830
405
171 953
1 (1)
1 (1)
1 (1)
426,0000
425,5000
425,0000
426,5000
428,0000
428,1000
2 (2)
4 (3)
1 (1)
348,6700
471,7300