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 INTLNKX01826 INTLPKO29405 INTLSLV33340 INTLW2028829 INTSDAX25825 INTSHSC27110 INTSPGE10272 INTSW2019893 KER KRU MBHPE07 MVP0622 OW20C211800 OW20H202050 OW20J201850 OW20T201250 OW20U201500 OW20X202000 PEOH218 PKN1222 PRZ1025 RCESX7E0923 RCFL2PALL3 RCFL3COFF3 RCFL3OIL4 RCFL4COPP3 RCFL4WHT2 RCFL6COPP2 RCFS2COCO1 RCFS3CDPRO2 RCFS3PKO RCFS4SBO1 RCFS6PLAT RCGSDGP0924 RCRCCC0321 RCTLGOLD17 RCTLSUGA23 RCTSNAG13 RCWHTAOPEN1 SGEWT0625 SWK1125 VI10622 WZ0121
ostatnie notowanie: 05.08.2020
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
17:30:12 FGPWH21
(FGPWH21)



44,6538(#)

3,85
(43,0000)
-
5

1 (1)
1 (1)
1 (1)
42,0000
40,6000
40,5600
49,9500

1 (1)
-  (-)
-  (-)
36,5500
49,4500
17:30:12 FGPWU20
(FGPWU20)
45,5500
45,5500
46,9000
46,9000
46,9000(#)
-0,21
-0,21
(46,9999)
5
172
5
231
1 (1)
1 (1)
1 (1)
46,1400
45,5500
45,3200
46,9000
47,0000
49,5000
3 (2)
1 (1)
1 (1)
39,9500
54,0498
17:30:12 FGPWZ20
(FGPWZ20)





(44,6600)
-
13

1 (1)
1 (1)
1 (1)
42,0000
40,3500
40,2000
48,5000

1 (1)
-  (-)
-  (-)
37,9610
51,3590
17:30:12 FINGH21
(FINGH21)



133,6734(#)

0,30
(133,2754)
-
0

1 (1)
-  (-)
-  (-)
56,6420

306,5334

1 (1)
-  (-)
-  (-)
113,2841
153,2667
17:30:12 FINGU20
(FINGU20)
133,5000
133,5000
133,7160
133,6000
-0,17

(133,8318)
5
62
6
802
1 (1)
1 (1)
1 (1)
133,0000
130,2500
56,8785
307,8130

1 (1)
-  (-)
-  (-)
113,7571
153,9065
17:30:12 FINGZ20
(FINGZ20)





(134,8258)
-
8

1 (1)
-  (-)
-  (-)
57,3010

310,0992

1 (1)
-  (-)
-  (-)
114,6020
155,0496
17:30:12 FJSWH21
(FJSWH21)



16,9932(#)

2,63
(16,5574)
-
4

1 (1)
1 (1)
-  (-)
7,0369
1,0000
38,0820

1 (1)
-  (-)
-  (-)
14,0738
19,0410
17:30:12 FJSWU20
(FJSWU20)
17,1000
16,9400
17,6400
16,9400
16,9400(#)
0,12
0,12
(16,9199)
159
2619
270
4 648
4 (1)
1 (1)
1 (1)
16,9400
16,9300
16,9200
17,1700
17,1990
17,2700
1 (1)
1 (1)
1 (1)
14,3820
19,4578
17:30:12 FJSWZ20
(FJSWZ20)





(16,9000)
-
38

1 (1)
1 (1)
1 (1)
15,8000
14,9000
7,1825
17,5955
38,8700
1 (1)
1 (1)
-  (-)
14,3650
19,4350
17:30:12 FKGHH21
(FKGHH21)
136,0000
136,0000
136,0000
136,0000
136,0000(#)
10,10
10,10
(123,5295)
1
23
1
136
1 (1)
1 (1)
-  (-)
100,0000
1,0000
137,2000

1 (1)
-  (-)
-  (-)
105,0001
142,0589
17:30:12 FKGHU20
(FKGHU20)
131,6000
131,3000
136,9995
136,7400
136,7400(#)
6,00
6,00
(129,0000)
1342
3769
1 894
254 880
3 (2)
2 (1)
1 (1)
136,5000
136,4700
136,4100
136,7400
136,7490
136,8000
5 (5)
1 (1)
3 (3)
109,6500
148,3500
17:30:12 FKGHZ20
(FKGHZ20)
131,9000
131,9000
137,0000
137,0000
137,0000(#)
6,13
6,13
(129,0900)
23
246
32
4 296
1 (1)
1 (1)
1 (1)
137,0000
130,0000
127,7400
139,4440
144,4400
1 (1)
1 (1)
-  (-)
109,7265
148,4535
17:30:12 FKRUH21
(FKRUH21)





(123,0000)
-
7

1 (1)
-  (-)
-  (-)
52,2750

282,9000

1 (1)
-  (-)
-  (-)
104,5500
141,4500
17:30:12 FKRUU20
(FKRUU20)
134,7500
133,0000
138,5000
138,5000
138,5000(#)
4,14
4,14
(133,0000)
14
89
15
2 028
1 (1)
1 (1)
13 (1)
134,0000
133,0000
112,0000
140,2500
140,7500
141,2500
1 (1)
1 (1)
1 (1)
113,0500
152,9500
17:30:12 FKRUZ20
(FKRUZ20)
128,5000
128,5000
128,5000
128,5000
3,43

(124,2330)
1
16
1
129
1 (1)
1 (1)
-  (-)
133,0000
52,7990
285,7358

1 (1)
-  (-)
-  (-)
105,5981
142,8679
17:30:12 FLPPH21
(FLPPH21)



7 391,4715(#)

0,13
(7 381,7200)
-
0

1 (1)
-  (-)
-  (-)
3 137,2310

16 977,9560

1 (1)
-  (-)
-  (-)
6 274,4620
8 488,9780
17:30:12 FLPPU20
(FLPPU20)
7 215,0000
7 215,0000
7 325,0000
7 300,0000
1,15

(7 217,0098)
10
211
21
152 717
2 (1)
3 (1)
2 (1)
7 101,0000
6 830,0000
6 301,0000
7 325,0000
7 360,0000
7 879,0000
1 (1)
1 (1)
1 (1)
6 134,4584
8 299,5612
17:30:12 FLPPZ20
(FLPPZ20)





(7 218,5000)
-
16

1 (1)
-  (-)
-  (-)
3 067,8625

7 299,0000
7 300,0000
7 340,0000
3 (1)
2 (1)
2 (1)
6 135,7250
8 301,2750
17:30:12 FLTSH21
(FLTSH21)





(53,4659)
-
1

1 (1)
1 (1)
-  (-)
22,7230
1,0000
122,9714

1 (1)
-  (-)
-  (-)
45,4461
61,4857
17:30:12 FLTSU20
(FLTSU20)
47,6500
47,6500
49,7000
49,2000
49,2000(#)
3,36
3,36
(47,5990)
111
794
172
8 447
2 (1)
1 (1)
1 (1)
48,8100
48,7350
48,7200
49,2000
49,4900
49,6000
1 (1)
2 (1)
1 (1)
40,4592
54,7388
17:30:12 FLTSZ20
(FLTSZ20)
49,2024
48,3900
49,5000
49,5000
49,2024(#)
-2,94
-3,52
(51,0000)
7
13
12
587
1 (1)
-  (-)
-  (-)
1,0000

69,7000

2 (1)
-  (-)
-  (-)
43,3500
58,6500
17:30:12 FLVCH21
(FLVCH21)





(73,8830)
-
2

1 (1)
-  (-)
-  (-)
31,4003

93,0000
169,9308
1 (1)
1 (1)
-  (-)
62,8006
84,9654
17:30:12 FLVCU20
(FLVCU20)
93,1991
90,8960
93,1991
90,8960
93,1991(#)
3,11
5,72
(88,1529)
7
23
7
643
1 (1)
-  (-)
-  (-)
37,4650

202,7516

1 (1)
-  (-)
-  (-)
74,9300
101,3758
17:30:12 FLVCZ20
(FLVCZ20)





(58,0672)
-
0

1 (1)
-  (-)
-  (-)
24,6786

133,5544

1 (1)
-  (-)
-  (-)
49,3572
66,7772
17:30:12 FLWBH21
(FLWBH21)



20,0005(#)

1,22
(19,7587)
-
0

1 (1)
-  (-)
-  (-)
8,3974

45,4450

1 (1)
-  (-)
-  (-)
16,7949
22,7225
17:30:12 FLWBU20
(FLWBU20)
19,6200
19,6200
19,6200
19,6200
1,40

(19,3500)
1
106
1
20
1 (1)
-  (-)
-  (-)
18,5000

19,6200
22,4000
23,4000
1 (1)
1 (1)
1 (1)
16,4475
22,2525
17:30:12 FLWBZ20
(FLWBZ20)





(19,9243)
-
15

1 (1)
1 (1)
1 (1)
17,7700
16,5000
8,4678
45,8258

1 (1)
-  (-)
-  (-)
16,9357
22,9129
17:30:12 FMBKH21
(FMBKH21)





(199,1322)
-
1

1 (1)
-  (-)
-  (-)
84,6312

458,0040

1 (1)
-  (-)
-  (-)
169,2624
229,0020
17:30:12 FMBKU20
(FMBKU20)
191,8000
190,0000
193,1000
193,1000
2,12

(189,1000)
8
99
19
3 650
1 (1)
-  (-)
-  (-)
189,5000

195,0000
198,0000
212,0000
1 (1)
1 (1)
1 (1)
160,7350
217,4650
17:30:12 FMBKZ20
(FMBKZ20)





(199,0000)
-
3

1 (1)
-  (-)
-  (-)
84,5750

212,0000
457,7000
1 (1)
1 (1)
-  (-)
169,1500
228,8500
17:30:00 FMF0624
(FMF0624)





(99,0000)
-
-

5 (1)
3 (1)
-  (-)
99,0100
99,0000
100,9900
101,0000
101,9500
5 (1)
4 (1)
5 (1)
94,0000
104,0000
17:30:00 FMG
(FMG)
20,0000
20,0000
20,0000
20,0000
20,0000(#)
0,00
0,00
(20,0000)
2
-
317
6 340
6 (1)
-  (-)
-  (-)
18,0000

20,0000
25,0000
28,0000
255 (1)
8 (1)
91 (1)
18,0000
22,0000
17:30:12 FMILH21
(FMILH21)





(2,8603)
-
3

1 (1)
1 (1)
-  (-)
1,2156
1,0000
6,5786

1 (1)
-  (-)
-  (-)
2,4313
3,2893
17:30:12 FMILU20
(FMILU20)
2,9600
2,9500
2,9700
2,9700
1,41

(2,9288)
23
1149
39
115
2 (1)
1 (1)
1 (1)
2,7700
2,7400
1,0000
2,9700
2,9800
2,9900
1 (1)
2 (1)
2 (1)
2,4895
3,3681
17:30:12 FMILZ20
(FMILZ20)





(2,8200)
-
25

1 (1)
-  (-)
-  (-)
1,0000

3,4000
3,4030
1 (1)
1 (1)
-  (-)
2,3970
3,2430
17:30:00 FON
(FON)
0,1550
0,1540
0,1580
0,1580
0,1580(#)
0,00
0,00
(0,1580)
16
-
59 543
9 333
20 000 (2)
10 922 (2)
7 000 (1)
0,1550
0,1540
0,1530
0,1580
0,1590
0,1600
2 058 (1)
11 000 (1)
27 013 (4)
0,1350
0,1810
17:30:12 FOPLH21
(FOPLH21)





(7,1779)
-
5

1 (1)
1 (1)
-  (-)
3,0506
1,0000
16,5090

1 (1)
-  (-)
-  (-)
6,1013
8,2545
17:30:12 FOPLU20
(FOPLU20)
7,3700
7,3700
7,5700
7,5300
2,52

(7,3450)
73
906
227
1 706
15 (1)
1 (1)
1 (1)
7,4900
7,4800
6,7270
7,5900
7,6290
1 (1)
1 (1)
-  (-)
6,2433
8,4467
17:30:12 FOPLZ20
(FOPLZ20)





(7,0000)
-
2

1 (1)
1 (1)
1 (1)
6,6100
2,9750
1,0000
16,1000

1 (1)
-  (-)
-  (-)
5,9500
8,0500
17:30:00 FTE
(FORTE SA)
26,5500
26,2000
26,7000
26,5000
26,5000(#)
-0,19
-0,19
(26,5500)
48
-
4 157
110 084
500 (1)
100 (1)
150 (1)
26,4000
26,2500
26,2000
26,5000
26,7000
26,7500
161 (1)
34 (2)
100 (1)
23,9000
29,2000
17:30:00 FPC0427
(FPC0427)





(101,4900)
-
-

50 (1)
48 (1)
90 (1)
100,6800
100,6700
100,6600
101,4900
101,5000
101,7000
34 (1)
2 000 (1)
100 (1)
96,4900
106,4900
17:30:00 FPC0630
(FPC0630)
100,8700
100,8700
100,8700
100,8700
0,02

(100,8500)
1
-
250
25 218
50 (1)
119 (2)
30 (1)
100,5100
100,5000
100,2900
100,8900
101,5000
11 (1)
100 (1)
-  (-)
95,8500
105,8500
17:30:00 FPC0725
(FPC0725)
99,8500
99,8300
99,8500
99,8400
0,00

(99,8400)
8
-
989
98 743
50 (1)
1 000 (1)
100 (1)
99,5600
99,2600
99,0000
100,0000
100,4500
100,5000
11 (1)
5 (1)
100 (1)
94,8400
104,8400
17:30:00 FPC0733
(FPC0733)





(100,9900)
-
-

149 (2)
2 (1)
1 000 (1)
100,5000
100,1000
100,0200
100,9900
101,5200
208 (1)
701 (2)
-  (-)
95,9900
105,9900
17:30:12 FPEOH21
(FPEOH21)
55,2109
55,2109
55,2109
55,2109
55,2109(#)
5,57
5,57
(52,3000)
1
34
1
55
1 (1)
1 (1)
1 (1)
53,6000
22,2275
1,0000
120,2900

1 (1)
-  (-)
-  (-)
44,4550
60,1450
17:30:12 FPEOU20
(FPEOU20)
53,1214
53,1214
55,8000
53,5000
53,5000(#)
2,69
2,69
(52,1000)
460
1645
581
31 494
3 (1)
1 (1)
1 (1)
53,5000
53,2300
53,2210
53,7000
53,9797
54,0700
1 (1)
1 (1)
1 (1)
44,2850
59,9150
17:30:12 FPEOZ20
(FPEOZ20)





(52,8500)
-
120

1 (1)
1 (1)
1 (1)
53,2000
52,5000
1,0000
54,1500
58,4354
58,5000
1 (1)
1 (1)
1 (1)
44,9225
60,7775
17:30:12 FPETH21
(FPETH21)





(6 820,0000)
-
20

1 (1)
1 (1)
-  (-)
3 069,0000
1,0000
15 004,0000

1 (1)
-  (-)
-  (-)
6 138,0000
7 502,0000
17:30:12 FPETU20
(FPETU20)
6 420,0000
6 420,0000
6 420,0000
6 420,0000
0,63

(6 380,0000)
1
25
1
6 420
1 (1)
1 (1)
-  (-)
2 871,0000
1,0000
14 036,0000

1 (1)
-  (-)
-  (-)
5 742,0000
7 018,0000
17:30:12 FPETZ20
(FPETZ20)





(6 810,0000)
-
16

1 (1)
1 (1)
-  (-)
3 064,0000
1,0000
14 982,0000

1 (1)
-  (-)
-  (-)
6 129,0000
7 491,0000