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 IMC INTLBCO31989 INTLDAX30601 INTLESX32961 INTLJSW32151 INTLNKX00794 INTLPKN30452 INTLSLV33332 INTLW2028811 INTSDAX25783 INTSHSC27102 INTSPGE10108 INTSW2019596 KDM KRU1221 MBHPE06 MZA OW20C211700 OW20H202025 OW20J201800 OW20T201225 OW20U201450 OW20X201900 PEOH217 PKN0921 PRZ0924 RCESX7E0621 RCFL2PALL2 RCFL3COFF2 RCFL3OIL3 RCFL4COPP2 RCFL4WHT RCFL6COPP1 RCFS2BZW RCFS3CDPRO1 RCFS3PKN1 RCFS4RDGB RCFS6OIL RCGSDGP0921 RCRBSPX1122 RCTLGOLD16 RCTLSUGA22 RCTSNAG12 RCWHTAOPEN SGEDESEP1124 SWK1124 VTI WS0922
ostatnie notowanie: 04.08.2020
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
11:48:55 EUC0423
(EUC0423)
70,0000
70,0000
70,0000
70,0000
70,0000(#)
0,00
0,00
(70,0000)
4
-
85
5 950
1 (1)
100 (1)
15 (1)
66,0000
65,0300
65,0200
70,0000
80,0000
100,0000
59 (1)
7 (1)
10 (1)
55,0000
85,0000
16:02:48 EUC
(EUCO)
4,6900
4,4500
4,6900
4,4500
-5,12

(4,6900)
20
-
9 068
40 913
190 (1)
550 (1)
1 500 (1)
4,4500
4,3600
4,3500
4,5100
4,6000
4,6900
1 663 (1)
23 (1)
2 858 (3)
4,2300
5,1400
09:00:00 EUR0124
(EUR0124)





(100,0000)
-
-

10 (1)
-  (-)
-  (-)
109,5000

111,0000

10 (1)
-  (-)
-  (-)
95,0000
105,0000
09:00:00 EUR0126
(EUR0126)





(103,0000)
-
-

10 (1)
-  (-)
-  (-)
107,0000

108,5000

10 (1)
-  (-)
-  (-)
98,0000
108,0000
09:00:00 EUR0136
(EUR0136)





(107,5000)
-
-

10 (1)
-  (-)
-  (-)
118,0000

123,0000

10 (1)
-  (-)
-  (-)
102,5000
112,5000
09:00:00 EUR0225
(EUR0225)





(100,5100)
-
-

-  (-)
-  (-)
-  (-)




-  (-)
-  (-)
-  (-)
95,5100
105,5100
09:00:00 EUR0527
(EUR0527)





(104,0000)
-
-

10 (1)
-  (-)
-  (-)
103,0000

104,5000

10 (1)
-  (-)
-  (-)
99,0000
109,0000
09:00:00 EUR0723
(EUR0723)





(100,3300)
-
-

-  (-)
-  (-)
-  (-)




-  (-)
-  (-)
-  (-)
95,3300
105,3300
09:00:00 EUR0925
(EUR0925)





(99,6800)
-
-

10 (1)
-  (-)
-  (-)
105,5000

108,0000

10 (1)
-  (-)
-  (-)
94,6800
104,6800
09:00:00 EUR1021
(EUR1021)





(99,6200)
-
-

10 (1)
-  (-)
-  (-)
100,5000

101,5000

10 (1)
-  (-)
-  (-)
94,6200
104,6200
09:00:00 EUR1027
(EUR1027)





(99,0700)
-
-

10 (1)
-  (-)
-  (-)
106,2000

110,0000

10 (1)
-  (-)
-  (-)

09:00:00 EUR1028
(EUR1028)





(106,5000)
-
-

10 (1)
-  (-)
-  (-)
103,5000

108,0000

10 (1)
-  (-)
-  (-)
101,5000
111,5000
09:00:00 EUR1046
(EUR1046)





(97,3100)
-
-

10 (1)
-  (-)
-  (-)
100,0000



-  (-)
-  (-)
-  (-)
92,3100
102,3100
16:04:27 EUR
(EUROCASH)
16,3000
15,9100
16,3000
15,9900
16,3000(#)
-0,93
0,99
(16,1400)
565
-
96 793
1 556 852
84 (2)
1 000 (2)
890 (3)
15,9600
15,9500
15,9300
15,9900
16,0000
16,0200
1 308 (4)
1 337 (3)
410 (1)
14,5300
17,7500
11:58:17 EHG
(EUROHOLD)
4,3000
4,3000
4,3000
4,3000
-4,44

(4,5000)
1
-
3
13
200 (1)
200 (1)
50 (1)
3,8000
3,7000
3,5200
4,3000
4,5000
4,6800
698 (1)
520 (2)
50 (1)
4,0600
4,9400
16:05:26 ETL
(EUROTEL)
19,1000
18,9000
19,4000
19,4000
-0,51

(19,5000)
22
-
3 626
69 227
60 (1)
2 015 (3)
172 (4)
19,2000
19,1000
19,0000
19,4500
19,5000
19,5500
18 (1)
200 (1)
117 (1)
17,5500
21,4000
09:00:00 EVC0621
(EVC0621)





(97,0000)
-
-

-  (-)
-  (-)
-  (-)


100,0000

100 (1)
-  (-)
-  (-)
92,0000
102,0000
09:00:00 EVC0822
(EVC0822)





(100,0000)
-
-

-  (-)
-  (-)
-  (-)


100,0000

16 (1)
-  (-)
-  (-)

09:00:00 EVC0921
(EVC0921)





(100,0000)
-
-

-  (-)
-  (-)
-  (-)


100,0000

100 (1)
-  (-)
-  (-)
95,0000
105,0000
15:36:10 EVE
(EVEREST)
30,2000
29,6000
31,8000
31,0000
30,4000(#)
1,97
0,00
(30,4000)
74
-
3 656
111 036
15 (1)
35 (1)
438 (1)
30,0000
29,8000
29,6000
31,0000
31,0000
31,2000
991 (5)
1 026 (6)
676 (3)
27,4000
33,4000
14:00:47 F11BH21
(F11BH21)
505,9214
505,9214
505,9214
505,9214
-0,80

(510,0000)
1
167
1
506
1 (1)
5 (1)
10 (1)
497,0447
494,0447
490,1507
507,7010
509,5530
513,8064
10 (1)
10 (1)
5 (1)
433,5000
586,5000
14:01:28 F11BU20
(F11BU20)
498,2350
498,2350
501,0500
500,1100
-0,57

(503,0001)
7
312
9
4 499
7 (2)
2 (1)
10 (1)
499,0000
497,5900
496,5000
501,6100
502,2000
502,4999
2 (1)
5 (1)
10 (1)
427,5501
578,4501
14:01:07 F11BZ20
(F11BZ20)
504,8532
504,8532
504,8532
504,8532
-2,16

(516,0242)
2
180
2
1 010
1 (1)
5 (1)
10 (1)
490,4548
489,9038
489,7710
506,6291
509,1100
509,3130
10 (1)
1 (1)
10 (1)
438,6206
593,4278
06:08:44 F3MWH21
(F3MWH21)





(98,4400)
-
0

-  (-)
-  (-)
-  (-)




-  (-)
-  (-)
-  (-)
97,8500
99,0300
06:08:44 F3MWM21
(F3MWM21)





(98,4600)
-
0

-  (-)
-  (-)
-  (-)




-  (-)
-  (-)
-  (-)
97,8700
99,0500
06:08:44 F3MWU20
(F3MWU20)





(98,3800)
-
0

-  (-)
-  (-)
-  (-)




-  (-)
-  (-)
-  (-)
97,7900
98,9700
06:08:44 F3MWZ20
(F3MWZ20)





(98,4100)
-
0

-  (-)
-  (-)
-  (-)




-  (-)
-  (-)
-  (-)
97,8200
99,0000
06:08:44 F6MWH21
(F6MWH21)





(98,3600)
-
0

-  (-)
-  (-)
-  (-)




-  (-)
-  (-)
-  (-)
97,7700
98,9500
06:08:44 F6MWU20
(F6MWU20)





(98,3000)
-
0

-  (-)
-  (-)
-  (-)




-  (-)
-  (-)
-  (-)
97,7200
98,8800
06:08:44 F6MWZ20
(F6MWZ20)





(98,3300)
-
0

-  (-)
-  (-)
-  (-)




-  (-)
-  (-)
-  (-)
97,7500
98,9100
08:45:00 FACPH21
(FACPH21)





(67,2477)
-
0

5 (1)
10 (1)
10 (1)
66,8357
66,6624
66,6423
69,0494
69,3013
69,5091
10 (1)
10 (1)
5 (1)
57,1606
77,3348
15:35:31 FACPU20
(FACPU20)
67,1400
66,9000
67,6000
67,6000
1,81

(66,4000)
7
24
7
470
1 (1)
10 (1)
10 (1)
67,5580
67,2377
67,1087
68,2610
68,3210
68,4163
1 (1)
1 (1)
1 (1)
56,4400
76,3600
08:45:10 FACPZ20
(FACPZ20)
64,3000
64,3000
64,3000
64,3000
-3,48

(66,6200)
1
10
1
64
10 (1)
5 (1)
10 (1)
66,6109
66,5613
66,5217
68,9036
69,2237
69,2685
10 (1)
5 (1)
10 (1)
56,6270
76,6130
08:45:00 FALRH21
(FALRH21)





(14,9081)
-
18

3 (1)
11 (1)
5 (1)
14,7500
14,7323
14,6579
15,1743
15,1828
15,2442
11 (1)
10 (1)
5 (1)
12,6719
17,1443
16:03:14 FALRU20
(FALRU20)
14,5777
14,5777
15,2751
14,9900
2,57

(14,6151)
160
1389
250
3 762
3 (1)
1 (1)
2 (1)
14,9121
14,9071
14,8995
14,9900
15,0200
15,0275
2 (1)
3 (1)
2 (1)
12,4229
16,8073
09:16:00 FALRZ20
(FALRZ20)
14,9000
14,9000
14,9000
14,9000
1,36

(14,7000)
1
113
1
15
3 (1)
11 (1)
1 (1)
14,7500
14,7253
14,6495
15,1091
15,1507
15,1671
5 (1)
10 (1)
11 (1)
12,4950
16,9050
16:09:16 FMF
(FAMUR)
1,7500
1,6580
1,7880
1,7180
1,7500(#)
1,06
2,94
(1,7000)
621
-
733 550
1 277 983
2 374 (2)
3 000 (1)
18 000 (2)
1,7000
1,6880
1,6840
1,7180
1,7200
1,7300
4 500 (3)
1 359 (1)
1 830 (3)
1,5300
1,8700
15:39:50 FSG
(FASING)
11,2000
11,1000
11,5000
11,1000
-3,48

(11,5000)
17
-
2 862
32 110
15 (1)
1 078 (2)
800 (3)
11,1500
11,1000
11,0000
11,3000
11,6500
12,1500
664 (1)
200 (1)
200 (1)
10,3500
12,6500
13:23:41 FFI
(FASTFIN)



0,0800(#)

1,27
(0,0790)
-
-

22 222 (1)
29 960 (1)
12 000 (1)
-1,0000
0,1000
0,0820
0,0790
0,0800
0,0880
62 433 (3)
10 988 (2)
11 953 (2)
0,0555
0,1020
08:45:00 FATTH21
(FATTH21)





(29,1238)
-
0

10 (1)
10 (1)
5 (1)
28,0787
28,0702
28,0103
29,0842
29,1307
29,1902
10 (1)
5 (1)
10 (1)
24,7553
33,4923
14:20:48 FATTU20
(FATTU20)
28,8500
28,8000
28,8900
28,8900
-1,40

(29,3000)
14
243
16
461
1 (1)
1 (1)
10 (1)
28,6500
28,3590
28,3210
28,7400
28,7916
28,8000
1 (1)
2 (1)
1 (1)
24,9050
33,6950
08:45:00 FATTZ20
(FATTZ20)





(28,2534)
-
9

1 (1)
10 (1)
10 (1)
28,1500
28,0571
28,0194
29,0086
29,0228
29,1764
5 (1)
10 (1)
10 (1)
24,0154
32,4914
08:45:00 FBASH21
(FBASH21)





(9 650,0000)
-
51

5 (1)
10 (1)
11 (1)
9 760,0000
9 750,0000
9 737,0000
9 797,0000
9 805,0000
9 810,0000
11 (1)
10 (1)
5 (1)
8 685,0000
10 615,0000
14:15:19 FBASU20
(FBASU20)
9 765,0000
9 765,0000
9 802,0000
9 800,0000
0,15

(9 785,0000)
4
154
7
68 462
1 (1)
15 (2)
11 (1)
9 755,0000
9 750,0000
9 728,0000
9 783,0000
9 785,0000
9 787,0000
1 (1)
10 (1)
5 (1)
8 807,0000
10 763,0000
08:45:00 FBASZ20
(FBASZ20)





(9 650,0000)
-
86

5 (1)
10 (1)
11 (1)
9 754,0000
9 750,0000
9 733,0000
9 790,0000
9 795,0000
9 800,0000
11 (1)
10 (1)
5 (1)
8 685,0000
10 615,0000
11:33:14 FCCCH21
(FCCCH21)
59,4089
57,6172
59,4089
57,6172
-0,75

(58,0540)
2
10
2
117
1 (1)
11 (1)
10 (1)
55,8861
55,8619
55,6371
57,4575
57,4946
57,5378
1 (1)
5 (1)
11 (1)
49,3459
66,7621
16:09:13 FCCCU20
(FCCCU20)
59,2000
55,1520
60,9000
56,5000
59,2000(#)
-3,83
0,77
(58,7500)
374
1112
657
38 020
3 (1)
6 (1)
3 (1)
56,3505
56,3500
56,3000
56,5394
56,5399
56,5500
3 (1)
1 (1)
2 (1)
49,9375
67,5625
08:45:00 FCCCZ20
(FCCCZ20)





(58,3017)
-
31

1 (1)
11 (1)
1 (1)
55,8357
55,8356
55,6942
57,3653
57,3654
57,5076
1 (1)
5 (1)
10 (1)
49,5565
67,0469
08:45:00 FCDRH21
(FCDRH21)





(412,0000)
-
29

11 (1)
10 (1)
5 (1)
412,7020
410,9706
409,7964
420,0000
425,0830
425,6858
1 (1)
11 (1)
10 (1)
350,2000
473,8000
16:07:02 FCDRU20
(FCDRU20)
416,6502
413,0000
421,3000
417,0000
416,6502(#)
0,65
0,57
(414,3001)
282
741
302
125 957
1 (1)
2 (1)
1 (1)
416,8240
416,7500
416,7001
417,3999
417,4000
417,5500
1 (1)
1 (1)
1 (1)
352,1551
476,4451