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
13:19:57 FCDRZ20
(FCDRZ20)
420,0000
415,5100
420,0000
420,0000
2,44

(410,0000)
5
23
5
2 089
1 (1)
11 (1)
10 (1)
415,5000
412,4580
409,5641
418,1000
424,2289
424,8315
1 (1)
10 (1)
11 (1)
348,5000
471,5000
09:23:50 FCHFH21
(FCHFH21)
4,1220
4,1220
4,1220
4,1220
0,13

(4,1165)
1
34
2
8
250 (1)
1 (1)
-  (-)
4,1120
4,1000
4,1330
4,1360
2 (1)
250 (1)
-  (-)
3,8696
4,3634
12:25:45 FCHFM21
(FCHFM21)
4,1150
4,1150
4,1150
4,1150
-0,12

(4,1200)
1
29
1
4
250 (1)
1 (1)
1 (1)
4,1235
4,1150
4,1100
4,1460
4,1475
4,2777
1 (1)
250 (1)
1 (1)
3,8728
4,3672
10:29:01 FCHFQ20
(FCHFQ20)



4,0863(#)

-2,57
(4,1942)
-
52

250 (1)
-  (-)
-  (-)
4,0935

4,1035

250 (1)
-  (-)
-  (-)
3,9426
4,4458
14:52:30 FCHFU20
(FCHFU20)
4,0846
4,0792
4,1000
4,1000
0,40

(4,0836)
5
1198
8
33
250 (1)
1 (1)
2 (1)
4,0920
4,0800
4,0600
4,1030
4,1050
4,1080
250 (1)
1 (1)
1 (1)
3,8386
4,3286
08:45:00 FCHFV20
(FCHFV20)





(4,1645)
-
1

250 (1)
250 (1)
-  (-)
4,0975
4,0822
4,1095
4,0954
250 (1)
250 (1)
-  (-)
3,9147
4,4143
15:35:01 FCHFZ20
(FCHFZ20)
4,1000
4,1000
4,1100
4,1100
0,16

(4,1036)
2
348
4
16
250 (1)
1 (1)
1 (1)
4,1025
4,1000
4,0921
4,1184
4,1185
4,1205
1 (1)
1 (1)
250 (1)
3,8574
4,3498
08:45:00 FCIEH21
(FCIEH21)





(31,2474)
-
0

10 (1)
10 (1)
5 (1)
29,8704
29,8615
29,7046
30,8927
30,9401
31,0528
5 (1)
10 (1)
10 (1)
26,5603
35,9345
15:05:40 FCIEU20
(FCIEU20)
30,8601
30,3101
30,8601
30,4000
-1,55

(30,8800)
7
174
12
367
2 (1)
2 (2)
1 (1)
30,3121
30,2040
30,1000
30,6000
30,6499
30,6800
1 (1)
2 (1)
3 (1)
26,2480
35,5120
10:52:23 FCIEZ20
(FCIEZ20)
30,1949
30,1949
30,1949
30,1949
30,1949(#)
-5,35
-5,35
(31,9001)
1
18
2
60
10 (1)
10 (1)
5 (1)
29,8473
29,8074
29,5436
30,7253
30,8747
31,0382
5 (1)
10 (1)
10 (1)
27,1151
36,6851
08:45:00 FCIGH21
(FCIGH21)





(1,2157)
-
1

10 (1)
5 (1)
1 (1)
1,5104
1,4937
0,5167
1,5904
1,6131
2,7960
10 (1)
5 (1)
1 (1)
1,0334
1,3980
15:08:09 FCIGU20
(FCIGU20)
1,6380
1,5700
1,6425
1,5720
-4,03

(1,6380)
13
134
22
35
2 (1)
10 (1)
10 (1)
1,5600
1,5500
1,5457
1,5800
1,5825
1,5890
2 (1)
2 (1)
10 (1)
1,3923
1,8837
08:45:00 FCIGZ20
(FCIGZ20)





(1,6017)
-
35

10 (1)
5 (1)
10 (1)
1,5097
1,4909
1,3900
1,5897
1,6101
3,6838
10 (1)
5 (1)
1 (1)
1,3615
1,8419
08:45:00 FCPSH21
(FCPSH21)





(28,1126)
-
0

10 (1)
11 (1)
5 (1)
27,1011
26,7773
26,5624
27,5806
27,6248
28,0904
11 (1)
5 (1)
10 (1)
23,8958
32,3294
15:09:50 FCPSU20
(FCPSU20)
28,0500
28,0500
28,0500
28,0500
2,75

(27,2983)
1
27
1
28
3 (1)
2 (1)
10 (1)
27,9700
27,6700
27,6399
28,1600
28,2000
28,2600
3 (1)
1 (1)
1 (1)
23,2036
31,3930
08:45:00 FCPSZ20
(FCPSZ20)





(27,2209)
-
7

10 (1)
11 (1)
5 (1)
27,0428
26,6531
26,5494
27,6113
27,7192
28,0300
5 (1)
11 (1)
10 (1)
23,1378
31,3040
08:45:00 FDNPH21
(FDNPH21)





(222,0000)
-
10

1 (1)
11 (1)
10 (1)
210,5840
210,4673
210,1978
216,7361
216,7990
217,2451
1 (1)
11 (1)
5 (1)
188,7000
255,3000
15:42:51 FDNPU20
(FDNPU20)
227,7900
213,1000
228,8000
213,9500
227,7900(#)
-4,49
1,69
(223,9999)
350
586
363
79 317
1 (1)
1 (1)
2 (1)
213,2130
213,2000
213,1800
213,9450
213,9500
214,0000
1 (1)
1 (1)
7 (3)
190,4000
257,5998
15:31:40 FDNPZ20
(FDNPZ20)
223,6001
212,5000
223,6001
213,0000
223,6001(#)
-4,48
0,27
(223,0000)
5
118
6
1 294
1 (1)
10 (1)
11 (1)
212,1430
209,7540
209,0253
215,4448
215,7500
216,7436
1 (1)
1 (1)
5 (1)
189,5500
256,4500
15:34:42 FEE
(FEERUM)
12,3000
11,9000
12,3000
12,3000
0,00

(12,3000)
10
-
866
10 387
120 (1)
1 171 (3)
250 (1)
12,0000
11,9000
11,8500
12,3000
12,3500
12,4000
157 (1)
900 (1)
73 (1)
11,1000
13,5000
08:45:00 FENAH21
(FENAH21)





(7,4548)
-
6

5 (1)
10 (1)
10 (1)
7,0577
7,0344
7,0324
7,2863
7,3128
7,3400
10 (1)
10 (1)
5 (1)
6,3366
8,5730
09:21:11 FENAU20
(FENAU20)
7,2500
7,2500
7,2500
7,2500
0,24

(7,2330)
1
892
1
7
14 (2)
2 (1)
3 (1)
7,1500
7,1152
7,1100
7,2030
7,2100
7,2104
4 (1)
10 (1)
2 (1)
6,1481
8,3179
08:45:00 FENAZ20
(FENAZ20)





(7,9900)
-
279

1 (1)
5 (1)
1 (1)
7,1000
7,0918
7,0500
7,2100
7,2690
7,2709
4 (1)
5 (1)
10 (1)
6,7915
9,1885
09:00:00 FGT
(FENGHUA)





(17,5000)
-
-

-  (-)
-  (-)
-  (-)


-1,0000
15,8000
26,0000
598 (4)
843 (1)
155 (1)
15,8000
19,2000
15:12:50 FENGU20
(FENGU20)
7,6500
7,6500
7,8000
7,8000
7,6500(#)
2,63
0,66
(7,6000)
13
324
43
331
2 (1)
10 (1)
10 (1)
7,8200
7,8000
7,7908
7,9155
7,9174
7,9251
2 (1)
10 (1)
5 (1)
6,4600
8,7400
08:45:00 FENGZ20
(FENGZ20)





(7,7997)
-
194

3 (1)
10 (1)
10 (1)
7,8500
7,7182
7,7078
7,9838
8,0123
8,0260
10 (1)
5 (1)
10 (1)
6,6298
8,9696
15:32:56 FRO
(FERRO)
18,5000
18,5000
19,0500
19,0000
18,5000(#)
2,70
0,00
(18,5000)
54
-
15 849
299 210
279 (2)
538 (1)
240 (1)
19,0000
18,6000
18,5500
19,0500
19,1500
19,3500
71 (2)
72 (1)
383 (1)
16,6500
20,3000
14:28:35 FER
(FERRUM)
4,0800
3,8600
4,0800
4,0800
0,00

(4,0800)
16
-
8 523
33 215
546 (1)
500 (1)
1 500 (1)
3,7800
3,7600
3,7200
4,0800
4,1000
4,1200
2 702 (4)
2 000 (1)
1 113 (2)
3,6800
4,4800
08:45:00 FEUHH21
(FEUHH21)





(15,5352)
-
15

5 (1)
10 (1)
1 (1)
15,6487
15,3799
6,6025
15,9934
16,2746
35,7308
10 (1)
5 (1)
1 (1)
13,2050
17,8654
12:51:56 FEUHU20
(FEUHU20)
16,1100
15,9900
16,3499
16,3499
-0,24

(16,3890)
10
403
19
305
2 (1)
10 (1)
10 (1)
15,9500
15,8409
15,8075
16,0899
16,1100
16,2152
3 (1)
5 (1)
10 (1)
13,9307
18,8473
08:45:00 FEUHZ20
(FEUHZ20)





(15,7000)
-
23

1 (1)
5 (1)
10 (1)
16,0000
15,6103
15,6018
16,2152
16,2347
36,1100
10 (1)
5 (1)
1 (1)
13,3450
18,0550
08:45:00 FEURH21
(FEURH21)





(4,4369)
-
464

250 (1)
-  (-)
-  (-)
4,4140

4,4380

250 (1)
-  (-)
-  (-)
4,1707
4,7031
13:11:06 FEURM21
(FEURM21)
4,4248
4,4248
4,4248
4,4248
-0,23

(4,4348)
1
112
1
4
250 (1)
-  (-)
-  (-)
4,4225

4,4427
4,4465
4,4507
1 (1)
250 (1)
1 (1)
4,1688
4,7008
08:45:00 FEURQ20
(FEURQ20)





(4,4485)
-
7

250 (1)
-  (-)
-  (-)
4,4005

4,4105

250 (1)
-  (-)
-  (-)
4,1816
4,7154
15:04:39 FEURU20
(FEURU20)
4,4580
4,3625
4,4580
4,4100
4,3000(#)
-0,17
-2,66
(4,4176)
30
25890
926
4 073
1 (1)
251 (2)
1 (1)
4,4025
4,4000
4,3910
4,4110
4,4144
4,4170
250 (1)
2 (1)
1 (1)
4,1526
4,6826
08:45:00 FEURV20
(FEURV20)





(4,4189)
-
0

250 (1)
-  (-)
-  (-)
4,4040

4,4160

250 (1)
-  (-)
-  (-)
4,1538
4,6840
14:28:06 FEURZ20
(FEURZ20)
4,4127
4,4000
4,4200
4,4200
-0,11

(4,4247)
9
1622
30
132
250 (1)
1 (1)
1 (1)
4,4075
4,4027
4,4000
4,4255
4,4425
4,4450
250 (1)
1 (1)
1 (1)
4,1593
4,6901
09:00:00 FFI0121
(FFI0121)





(27,9000)
-
-

-  (-)
-  (-)
-  (-)


40,0000

3 (1)
-  (-)
-  (-)
12,9000
42,9000
08:45:00 FFINH21
(FFINH21)





(6 254,0000)
-
15

5 (1)
10 (1)
11 (1)
6 035,0000
6 030,0000
6 026,0000
6 086,0000
6 090,0000
6 095,0000
11 (1)
5 (1)
10 (1)
5 629,0000
6 879,0000
09:06:39 FFINU20
(FFINU20)
6 040,0000
6 040,0000
6 040,0000
6 040,0000
6 040,0000(#)
0,67
0,67
(6 000,0000)
1
25
1
6 040
1 (1)
5 (1)
10 (1)
6 047,0000
6 043,0000
6 030,0000
6 075,0000
6 079,0000
6 081,0000
11 (2)
5 (1)
11 (1)
5 400,0000
6 600,0000
08:45:00 FFINZ20
(FFINZ20)





(6 000,0000)
-
11

5 (1)
10 (1)
11 (1)
6 040,0000
6 030,0000
6 023,0000
6 079,0000
6 083,0000
6 085,0000
5 (1)
11 (1)
10 (1)
5 400,0000
6 600,0000
08:45:00 FGBPH21
(FGBPH21)





(4,9303)
-
2

250 (1)
-  (-)
-  (-)
4,8696

4,8936

250 (1)
-  (-)
-  (-)
4,6345
5,2261
08:45:00 FGBPM21
(FGBPM21)





(4,8574)
-
2

250 (1)
-  (-)
-  (-)
4,8711

4,8951

250 (1)
-  (-)
-  (-)
4,5660
5,1488
08:45:00 FGBPQ20
(FGBPQ20)





(4,9520)
-
0

250 (1)
-  (-)
-  (-)
4,8731

4,8831

250 (1)
-  (-)
-  (-)
4,6549
5,2491
11:12:24 FGBPU20
(FGBPU20)
4,8909
4,8800
4,8909
4,8800
-0,51

(4,9049)
6
452
8
39
250 (1)
1 (1)
1 (1)
4,8731
4,8714
4,8700
4,8841
4,8884
4,8950
250 (1)
2 (1)
2 (1)
4,6107
5,1991
08:45:00 FGBPV20
(FGBPV20)





(4,9138)
-
0

250 (1)
-  (-)
-  (-)
4,8742

4,8862

250 (1)
-  (-)
-  (-)
4,6190
5,2086
08:45:00 FGBPZ20
(FGBPZ20)





(4,8703)
-
40

250 (1)
1 (1)
1 (1)
4,8711
4,8403
4,8400
4,8891

250 (1)
-  (-)
-  (-)
4,5781
5,1625
08:45:00 FGMSH21
(FGMSH21)





(33 600,0000)
-
19

5 (1)
10 (1)
5 (1)
32 834,0000
32 830,0000
32 806,0000
32 920,0000
32 926,0000
33 008,0000
10 (1)
5 (1)
5 (1)
30 240,0000
36 960,0000
09:51:31 FGMSU20
(FGMSU20)
33 359,0000
32 980,0000
33 359,0000
32 980,0000
33 359,0000(#)
0,05
1,20
(32 963,0000)
4
55
4
132 873
10 (1)
5 (1)
1 (1)
32 810,0000
32 796,0000
32 792,0000
32 880,0000
32 896,0000
32 902,0000
10 (1)
5 (1)
1 (1)
29 667,0000
36 259,0000
08:45:00 FGMSZ20
(FGMSZ20)





(32 130,0000)
-
23

10 (1)
5 (1)
5 (1)
32 830,0000
32 801,0000
32 797,0000
32 910,0000
32 911,0000
32 965,0000
10 (1)
5 (1)
5 (1)
28 917,0000
35 343,0000