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
09:00:00 EUC0423
(EUC0423)
70,0000
70,0000
70,0000
70,0000
70,0000(#)
0,00
0,00
(70,0000)
1
-
50
3 500
5 (2)
100 (1)
15 (1)
66,0000
65,0300
65,0200
70,0000
80,0000
100,0000
94 (1)
7 (1)
10 (1)
55,0000
85,0000
10:06:12 EUC
(EUCO)
4,6900
4,5800
4,6900
4,5800
-2,35

(4,6900)
4
-
1 179
5 404
500 (1)
1 645 (1)
200 (1)
4,5800
4,5600
4,5000
4,6000
4,6900
4,7000
33 (1)
2 858 (3)
1 416 (2)
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
10:21:39 EUR
(EUROCASH)
16,3000
15,9700
16,3000
16,0600
16,3000(#)
-0,50
0,99
(16,1400)
162
-
29 778
479 924
454 (2)
650 (1)
650 (1)
16,0400
16,0200
16,0100
16,0800
16,0900
16,1000
1 170 (2)
714 (2)
5 (1)
14,5300
17,7500
09:00:00 EHG
(EUROHOLD)





(4,5000)
-
-

200 (1)
200 (1)
50 (1)
3,8000
3,7000
3,5200
4,5000
4,6800
4,7000
520 (2)
50 (1)
387 (1)
4,0600
4,9400
10:05:19 ETL
(EUROTEL)
19,1000
18,9000
19,1000
18,9000
-3,08

(19,5000)
11
-
767
14 579
4 500 (1)
60 (1)
254 (2)
19,1000
19,0000
18,9000
19,4000
19,4500
19,5500
200 (1)
696 (2)
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
10:33:08 EVE
(EVEREST)
30,2000
29,6000
31,8000
31,0000
30,4000(#)
1,97
0,00
(30,4000)
42
-
1 738
52 714
1 (1)
65 (2)
100 (2)
30,4000
30,0000
29,4000
31,0000
31,2000
31,4000
192 (1)
656 (2)
1 242 (3)
27,4000
33,4000
08:45:00 F11BH21
(F11BH21)





(510,0000)
-
166

1 (1)
5 (1)
10 (1)
496,5000
493,7296
489,6599
507,1925
508,7940
510,0000
10 (1)
10 (1)
1 (1)
433,5000
586,5000
08:45:00 F11BU20
(F11BU20)





(503,0001)
-
309

3 (1)
2 (1)
2 (1)
498,5000
497,0900
495,0000
501,1100
501,5096
501,4133
2 (1)
2 (1)
2 (1)
427,5501
578,4501
08:45:00 F11BZ20
(F11BZ20)





(516,0242)
-
178

1 (1)
5 (1)
10 (1)
493,5655
493,0145
488,7900
506,1217
508,2930
512,7350
10 (1)
10 (1)
5 (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)
65,9816
65,9752
65,9561
68,3376
68,5877
68,6208
10 (1)
10 (1)
5 (1)
57,1606
77,3348
10:10:21 FACPU20
(FACPU20)
67,1400
67,1000
67,2000
67,1000
1,05

(66,4000)
4
26
4
269
2 (1)
10 (1)
2 (1)
66,9000
66,5445
66,5000
67,2500
67,5500
67,6100
1 (1)
2 (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
5 (1)
10 (1)
10 (1)
65,9372
65,9242
65,8359
68,1933
68,5544
68,5746
10 (1)
10 (1)
5 (1)
56,6270
76,6130
08:45:00 FALRH21
(FALRH21)





(14,9081)
-
18

11 (1)
5 (1)
1 (1)
14,8262
14,7945
14,7601
15,2710
15,2819
15,3200
11 (1)
10 (1)
1 (1)
12,6719
17,1443
10:27:32 FALRU20
(FALRU20)
14,5777
14,5777
15,2751
15,0500
2,98

(14,6151)
103
1372
147
2 213
2 (1)
1 (1)
2 (1)
15,0151
15,0000
14,9850
15,0700
15,1000
15,1350
1 (1)
2 (1)
3 (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
11 (1)
1 (1)
5 (1)
14,8190
14,7601
14,7363
15,2496
15,2636
15,2900
10 (1)
11 (1)
1 (1)
12,4950
16,9050
10:32:50 FMF
(FAMUR)
1,7500
1,7100
1,7880
1,7640
1,7500(#)
3,76
2,94
(1,7000)
289
-
339 202
598 319
3 405 (2)
1 400 (1)
32 541 (9)
1,7580
1,7560
1,7500
1,7660
1,7680
1,7700
2 952 (2)
8 537 (3)
19 922 (3)
1,5300
1,8700
09:48:22 FSG
(FASING)
11,2000
11,1000
11,2000
11,1000
-3,48

(11,5000)
10
-
1 268
14 094
90 (1)
800 (3)
150 (1)
11,1000
11,0000
10,9500
11,4000
11,5000
12,1500
658 (1)
139 (1)
200 (1)
10,3500
12,6500
08:30:00 FFI
(FASTFIN)



0,0800(#)

1,27
(0,0790)
-
-

29 960 (1)
32 500 (2)
8 000 (1)
0,1000
0,0800
0,0790
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)
28,3487
28,3406
28,2935
29,3638
29,4252
29,4712
10 (1)
5 (1)
10 (1)
24,7553
33,4923
09:01:09 FATTU20
(FATTU20)
28,8500
28,8500
28,8500
28,8500
-1,54

(29,3000)
1
231
1
29
10 (1)
2 (1)
2 (1)
28,5933
28,5500
28,4500
29,0250
29,0650
29,1274
1 (1)
1 (1)
2 (1)
24,9050
33,6950
08:45:00 FATTZ20
(FATTZ20)





(28,2534)
-
9

10 (1)
10 (1)
5 (1)
28,3268
28,2888
28,1880
29,3018
29,3155
29,4570
10 (1)
5 (1)
10 (1)
24,0154
32,4914
08:45:00 FBASH21
(FBASH21)





(9 650,0000)
-
51

10 (1)
5 (1)
11 (1)
9 780,0000
9 773,0000
9 760,0000
9 820,0000
9 835,0000
9 843,0000
11 (1)
10 (1)
5 (1)
8 685,0000
10 615,0000
10:17:12 FBASU20
(FBASU20)
9 765,0000
9 765,0000
9 765,0000
9 765,0000
-0,20

(9 785,0000)
2
154
4
39 060
10 (1)
1 (1)
5 (1)
9 780,0000
9 773,0000
9 769,0000
9 811,0000
9 815,0000
9 823,0000
11 (1)
11 (2)
5 (1)
8 807,0000
10 763,0000
08:45:00 FBASZ20
(FBASZ20)





(9 650,0000)
-
86

10 (1)
5 (1)
11 (1)
9 780,0000
9 770,0000
9 755,0000
9 815,0000
9 825,0000
9 833,0000
11 (1)
10 (1)
5 (1)
8 685,0000
10 615,0000
08:45:00 FCCCH21
(FCCCH21)





(58,0540)
-
9

11 (1)
10 (1)
5 (1)
58,1114
57,7872
57,4591
59,7574
59,8547
59,8564
5 (1)
11 (1)
10 (1)
49,3459
66,7621
10:32:52 FCCCU20
(FCCCU20)
59,2000
58,4200
60,9000
58,6100
59,2000(#)
-0,24
0,77
(58,7500)
140
995
258
15 345
1 (1)
2 (2)
1 (1)
58,5200
58,4500
58,4001
58,6300
58,7200
58,8000
1 (1)
2 (1)
1 (1)
49,9375
67,5625
08:45:00 FCCCZ20
(FCCCZ20)





(58,3017)
-
31

11 (1)
10 (1)
5 (1)
58,0832
57,6652
57,4186
59,2200
59,2201
59,7153
1 (1)
1 (1)
5 (1)
49,5565
67,0469
08:45:00 FCDRH21
(FCDRH21)





(412,0000)
-
29

11 (1)
10 (1)
5 (1)
411,4250
409,5471
406,8896
423,1651
423,7680
424,2112
5 (1)
11 (1)
10 (1)
350,2000
473,8000
10:32:42 FCDRU20
(FCDRU20)
416,6502
413,0000
421,3000
416,0000
416,6502(#)
0,41
0,57
(414,3001)
124
727
128
53 416
1 (1)
1 (1)
1 (1)
415,4330
415,2331
415,0330
416,8000
417,0000
417,1000
2 (1)
1 (1)
1 (1)
352,1551
476,4451