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 ASE BNPPBSK0524 BOS CIG ECH0423 ERG FATTZ20 FFINZ20 FOPLZ20 FW20H2120 GNB0524 IBH1024 INTLAPL05264 INTLCDR28951 INTLDOW31039 INTLJSW32144 INTLNKX31898 INTLPLA29744 INTLUSD21279 INTLW2032185 INTSDBK10306 INTSHSC30650 INTSPGE23010 INTSVOW08334 JWC1120 KRU0621 MBHPA23 MKI1123 OR10623 OW20F201675 OW20G201600 OW20L201000 OW20R201550 OW20S201350 OW20U202200 PDG1136 PHP0824 PDZ RCCECAOPEN RCFL2GOLD1 RCFL3BMW RCFL3LPP RCFL3WHT2 RCFL4PLAT2 RCFL5SILVE2 RCFL8PALL2 RCFS2RDGB RCFS3HOT RCFS4COCO3 RCFS5NAG1 RCFS7GOLD RCGSDGP0921 RCRCCC0321 RCTLGAS5 RCTLSILVE8 RCTSGASO9 RCTSSOY04 SA11131 SKL TRIGONPP6 WWL ZUE
ostatnie notowanie: 04.06.2020
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
09:35:02 FATTZ20
(FATTZ20)
33,9001
33,9001
33,9001
33,9001
-3,00

(34,9500)
1
36
4
136
5 (1)
5 (1)
10 (1)
33,4867
33,4000
33,3861
34,6400
34,7182
34,8261
5 (1)
10 (1)
5 (1)
29,7075
40,1925
08:45:00 FBASM20
(FBASM20)





(7 256,0000)
-
24

1 (1)
10 (1)
11 (1)
7 444,0000
7 440,0000
7 438,0000
7 475,0000
7 477,0000
7 485,0000
10 (1)
1 (1)
5 (1)
6 531,0000
7 981,0000
08:45:00 FBASU20
(FBASU20)





(6 300,0000)
-
35

11 (1)
5 (1)
10 (1)
7 442,0000
7 436,0000
7 435,0000
7 480,0000
7 496,0000
7 502,0000
10 (1)
5 (1)
11 (1)
5 670,0000
6 930,0000
08:45:00 FBASZ20
(FBASZ20)





(6 800,0000)
-
52

11 (1)
5 (1)
10 (1)
7 460,0000
7 446,0000
7 430,0000
7 485,0000
7 513,0000
7 520,0000
10 (1)
5 (1)
11 (1)
6 120,0000
7 480,0000
14:02:49 FCCCM20
(FCCCM20)
61,4999
61,2600
67,3900
66,9000
61,4999(#)
8,25
-0,49
(61,8000)
1088
2498
1 708
110 487
3 (1)
1 (1)
5 (1)
66,7002
66,7000
66,6500
66,9000
66,9300
66,9499
3 (1)
3 (1)
1 (1)
52,5300
71,0700
13:13:48 FCCCU20
(FCCCU20)
63,8000
63,6400
66,5500
66,4200
7,49

(61,7944)
13
109
16
1 037
2 (1)
3 (1)
5 (1)
66,5500
66,5000
66,0600
66,9600
67,1100
67,5320
2 (1)
3 (1)
11 (1)
52,5253
71,0635
13:23:38 FCCCZ20
(FCCCZ20)
65,3060
64,5925
67,1751
67,1751
65,3060(#)
11,59
8,48
(60,2000)
5
37
8
525
1 (1)
5 (1)
5 (1)
66,1340
66,0600
65,9143
67,7005
68,3700
68,5508
11 (1)
5 (1)
5 (1)
51,1700
69,2300
13:59:59 FCDRM20
(FCDRM20)
385,4001
384,2000
391,4994
388,8844
385,4001(#)
0,96
0,05
(385,2000)
121
805
130
50 392
1 (1)
1 (1)
1 (1)
388,5006
388,5001
388,5000
389,7344
389,7349
389,9350
1 (1)
1 (1)
2 (2)
327,4200
442,9800
10:59:25 FCDRU20
(FCDRU20)
386,2200
386,0000
387,0000
387,0000
0,20

(386,2200)
4
108
5
1 931
1 (1)
1 (1)
1 (1)
388,0000
387,5006
386,4000
389,6845
389,6850
390,2344
1 (1)
1 (1)
1 (1)
328,2870
444,1530
08:45:00 FCDRZ20
(FCDRZ20)





(401,3395)
-
9

1 (1)
5 (1)
5 (1)
384,9001
384,9000
381,9294
394,0239
394,7570
397,2065
1 (1)
11 (1)
5 (1)
341,1386
461,5404
08:45:00 FCHFH21
(FCHFH21)





(4,1200)
-
6

250 (1)
1 (1)
-  (-)
4,1351
1,5000
4,1591
4,5000
250 (1)
1 (1)
-  (-)
3,8728
4,3672
14:00:50 FCHFM20
(FCHFM20)
4,1105
4,1028
4,1429
4,1028
4,1105(#)
0,45
0,63
(4,0846)
26
1082
159
656
250 (1)
1 (1)
1 (1)
4,1062
4,1000
4,0970
4,1152
4,1430
4,1450
250 (1)
1 (1)
2 (1)
3,8396
4,3296
08:45:00 FCHFN20
(FCHFN20)





(4,2728)
-
2

250 (1)
-  (-)
-  (-)
4,1091

4,1201
4,3499
250 (1)
1 (1)
-  (-)
4,0165
4,5291
08:45:00 FCHFQ20
(FCHFQ20)





(4,1545)
-
2

250 (1)
-  (-)
-  (-)
4,1132

4,1252

250 (1)
-  (-)
-  (-)
3,9053
4,4037
13:45:49 FCHFU20
(FCHFU20)
4,1329
4,1329
4,1550
4,1430
0,89

(4,1066)
7
236
16
66
250 (1)
1 (1)
1 (1)
4,1162
4,0750
4,0650
4,1282
4,1650
4,1750
250 (1)
1 (1)
1 (1)
3,8603
4,3529
11:51:16 FCHFZ20
(FCHFZ20)
4,1300
4,1290
4,1572
4,1572
1,37

(4,1010)
8
199
8
33
1 (1)
1 (1)
250 (1)
4,1300
4,1250
4,1222
4,1400
4,1462
4,1550
1 (1)
250 (1)
1 (1)
3,8550
4,3470
08:45:00 FCIEM20
(FCIEM20)





(37,2799)
-
354

1 (1)
1 (1)
10 (1)
37,1801
37,1800
37,1316
37,6799
37,7500
37,8742
1 (1)
3 (2)
10 (1)
31,6880
42,8718
08:45:00 FCIEU20
(FCIEU20)





(37,9900)
-
6

5 (1)
10 (1)
5 (1)
37,1000
36,7853
36,3332
37,7865
38,2530
38,4000
5 (1)
10 (1)
5 (1)
32,2915
43,6885
08:45:00 FCIEZ20
(FCIEZ20)





(41,0000)
-
17

5 (1)
10 (1)
5 (1)
37,1500
36,8772
36,7978
38,2697
38,3484
38,4500
5 (1)
10 (1)
5 (1)
34,8500
47,1500
10:45:24 FCIGM20
(FCIGM20)
0,8601
0,8507
0,8601
0,8507
0,8601(#)
7,81
9,00
(0,7891)
3
73
11
9
10 (1)
2 (1)
10 (1)
0,8270
0,8264
0,8048
0,8425
0,8448
0,8449
2 (1)
10 (1)
10 (1)
0,6708
0,9074
08:45:00 FCIGU20
(FCIGU20)





(0,7665)
-
11

10 (1)
5 (1)
2 (1)
0,8152
0,7841
0,7665
0,8468
0,8552
1,7628
5 (1)
10 (1)
1 (1)
0,6516
0,8814
08:45:00 FCIGZ20
(FCIGZ20)





(0,6947)
-
24

10 (1)
5 (1)
1 (1)
0,8173
0,7934
0,2952
0,8568
0,8573
1,5978
5 (1)
10 (1)
1 (1)
0,5905
0,7989
09:01:21 FCPSM20
(FCPSM20)
26,3100
26,3100
26,3100
26,3100
-0,42

(26,4200)
1
29
1
26
3 (1)
10 (1)
1 (1)
26,2800
26,0200
25,9000
26,4881
26,6400
26,6712
3 (1)
3 (1)
11 (1)
22,4570
30,3830
10:55:44 FCPSU20
(FCPSU20)
25,8586
25,8586
25,8586
25,8586
25,8586(#)
8,25
8,25
(23,8874)
1
3
2
52
5 (1)
10 (1)
11 (1)
25,9653
25,8200
25,6565
26,6827
26,7200
27,0039
11 (1)
10 (1)
5 (1)
20,3043
27,4705
08:45:00 FCPSZ20
(FCPSZ20)





(25,6961)
-
6

10 (1)
5 (1)
11 (1)
25,1200
24,9836
24,7475
25,7374
25,9829
26,0000
11 (1)
5 (1)
10 (1)
21,8417
29,5505
14:00:49 FDNPM20
(FDNPM20)
193,9000
190,1000
194,9000
194,4500
193,9000(#)
0,39
0,10
(193,6999)
87
764
91
17 563
1 (1)
1 (1)
2 (2)
194,0000
193,9399
193,7000
194,6980
194,7000
194,8999
1 (1)
3 (1)
1 (1)
164,6450
222,7548
13:12:18 FDNPU20
(FDNPU20)
192,8999
190,0000
193,0002
192,4000
192,8999(#)
-0,31
-0,05
(193,0002)
11
159
14
2 690
1 (1)
1 (1)
5 (1)
193,2100
192,2000
191,6666
194,4000
194,4000
194,6800
1 (1)
2 (2)
1 (1)
164,0502
221,9502
13:07:48 FDNPZ20
(FDNPZ20)
193,0001
190,0000
193,0001
192,5000
193,0001(#)
-0,26
0,00
(193,0001)
6
110
6
1 148
1 (1)
5 (1)
5 (1)
191,3000
190,8000
190,0711
194,8000
196,2153
197,4800
1 (1)
11 (1)
5 (1)
164,0501
221,9501
10:06:04 FEE
(FEERUM)
12,1500
12,1500
12,6000
12,1500
12,1500(#)
-3,57
-3,57
(12,6000)
3
-
577
7 011
100 (1)
235 (2)
629 (1)
12,1500
12,1000
11,9500
12,5000
12,6000
12,8000
600 (1)
554 (1)
31 (1)
11,3500
13,8500
13:59:20 FENAM20
(FENAM20)
7,1000
6,7950
7,1000
6,8950
-2,89

(7,1000)
24
1326
124
866
20 (2)
35 (3)
10 (1)
6,8551
6,8500
6,8223
6,9000
6,9100
6,9420
10 (1)
4 (1)
20 (1)
6,0350
8,1650
09:02:11 FENAU20
(FENAU20)
7,2550
7,2550
7,2550
7,2550
3,05

(7,0400)
1
225
10
73
5 (1)
10 (1)
10 (1)
6,8608
6,8100
6,8000
6,9950
7,0283
7,0323
2 (1)
10 (1)
5 (1)
5,9840
8,0960
09:03:17 FENAZ20
(FENAZ20)
7,2710
7,2710
7,2710
7,2710
7,2710(#)
5,22
5,22
(6,9100)
1
168
10
73
10 (1)
10 (1)
5 (1)
6,8100
6,8000
6,7914
7,0459
7,0480
7,0630
10 (1)
10 (1)
5 (1)
5,8735
7,9465
09:00:00 FGT
(FENGHUA)





(17,5000)
-
-

-  (-)
-  (-)
-  (-)


-1,0000
15,8000
17,0000
73 (1)
843 (1)
87 (1)
15,8000
19,2000
13:48:29 FENGM20
(FENGM20)
8,3000
8,2100
8,3000
8,2151
8,3000(#)
-0,78
0,24
(8,2800)
7
1101
41
337
10 (1)
5 (1)
5 (1)
8,2151
8,2150
8,2000
8,2300
8,2650
8,2659
10 (1)
15 (2)
10 (1)
7,0380
9,5220
08:45:00 FENGU20
(FENGU20)





(8,2450)
-
12

3 (1)
10 (1)
10 (1)
8,1950
8,0756
8,0700
8,3000
8,3520
8,3922
1 (1)
10 (1)
5 (1)
7,0083
9,4817
08:45:00 FENGZ20
(FENGZ20)





(8,2750)
-
144

3 (1)
10 (1)
10 (1)
8,1950
8,0958
8,0900
8,3730
8,4084
8,4188
10 (1)
5 (1)
10 (1)
7,0338
9,5162
13:46:09 FRO
(FERRO)
17,0000
17,0000
17,5500
17,4000
17,0000(#)
2,65
0,30
(16,9500)
17
-
622
10 814
336 (3)
50 (1)
120 (1)
17,2000
17,1500
17,0500
17,4000
17,4500
17,5000
44 (1)
924 (3)
3 627 (2)
15,3000
18,6000
14:03:28 FER
(FERRUM)
4,1400
3,9200
4,1400
4,1000
1,99

(4,0200)
9
-
2 946
11 998
100 (1)
876 (2)
600 (1)
3,9800
3,9200
3,8800
4,1200
4,1600
4,1800
270 (1)
745 (1)
1 232 (2)
3,6200
4,4200
13:58:18 FEUHM20
(FEUHM20)
18,8800
18,7199
19,2201
18,8000
-1,57

(19,1000)
8
452
13
246
2 (1)
1 (1)
10 (1)
18,6341
18,5600
18,5014
18,7599
18,8100
18,8714
2 (1)
5 (1)
10 (1)
16,2350
21,9650
08:45:00 FEUHU20
(FEUHU20)





(18,3351)
-
39

10 (1)
5 (1)
1 (1)
18,0195
17,8907
17,0100
18,6666
18,7254
18,7852
2 (1)
10 (1)
5 (1)
15,5849
21,0853
08:45:00 FEUHZ20
(FEUHZ20)





(18,2868)
-
17

10 (1)
5 (1)
6 (1)
18,0645
18,0278
18,0000
18,7722
18,9291
42,0596
10 (1)
5 (1)
1 (1)
15,5438
21,0298
10:12:14 FEURH21
(FEURH21)
4,4732
4,4732
4,4732
4,4732
4,4732(#)
0,93
0,93
(4,4319)
1
91
1
4
250 (1)
1 (1)
-  (-)
4,4507
4,4503
4,4747
4,5990
4,6490
250 (1)
5 (1)
5 (1)
4,1660
4,6978
13:59:39 FEURM20
(FEURM20)
4,4306
4,4300
4,4540
4,4300
4,4306(#)
0,36
0,38
(4,4139)
50
3838
380
1 688
250 (1)
1 (1)
1 (1)
4,4304
4,4303
4,4302
4,4360
4,4384
4,4455
1 (1)
250 (1)
3 (1)
4,1491
4,6787
08:45:00 FEURN20
(FEURN20)





(4,4611)
-
4

250 (1)
-  (-)
-  (-)
4,4326

4,4436

250 (1)
-  (-)
-  (-)
4,1935
4,7287
09:33:43 FEURQ20
(FEURQ20)
4,4485
4,4485
4,4485
4,4485
-0,38

(4,4653)
1
2
2
9
250 (1)
-  (-)
-  (-)
4,4351

4,4471

250 (1)
-  (-)
-  (-)
4,1974
4,7332
12:56:47 FEURU20
(FEURU20)
4,4372
4,4356
4,4670
4,4665
1,05

(4,4200)
17
20472
199
885
250 (1)
1 (1)
1 (1)
4,4379
4,4377
4,4277
4,4499
4,4664
4,4665
250 (1)
1 (1)
1 (1)
4,1548
4,6852
12:56:28 FEURZ20
(FEURZ20)
4,4457
4,4457
4,4581
4,4581
0,86

(4,4200)
3
858
5
22
250 (1)
1 (1)
100 (1)
4,4406
4,3605
4,2500
4,4646
4,4677
4,4777
250 (1)
1 (1)
1 (1)
4,1548
4,6852
09:00:00 FFI0121
(FFI0121)





(27,9000)
-
-

-  (-)
-  (-)
-  (-)


40,0000

3 (1)
-  (-)
-  (-)
12,9000
42,9000
08:45:00 FFINM20
(FFINM20)





(6 375,0000)
-
29

1 (1)
5 (1)
10 (1)
6 455,0000
6 451,0000
6 450,0000
6 480,0000
6 485,0000
6 495,0000
1 (1)
5 (1)
21 (2)
5 738,0000
7 012,0000
08:45:00 FFINU20
(FFINU20)





(6 297,0000)
-
6

5 (1)
10 (1)
11 (1)
6 459,0000
6 450,0000
6 438,0000
6 498,0000
6 501,0000
6 505,0000
11 (1)
5 (1)
10 (1)
5 668,0000
6 926,0000