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 BNPPBSK0422 BOS CEZ DVL0523 ENI FACPZ20 FEURH21 FMF0624 FTPEU20 GNB0221 HRS INTLADS13409 INTLDNP23523 INTLKGH29785 INTLPKO29413 INTLW2028639 INTSBND25148 INTSEUD29132 INTSNKX28217 INTSSLV02279 INTSW2028480 KOS1133 LCC1022 MBK1028 NNG OW20C211900 OW20D202175 OW20F201000 OW20I202500 OW20P201500 OW20Q201200 OW20R202150 PBG PGL1127 PIW PS1024 RCFL10GOLD1 RCFL2SOY RCFL3GOLD RCFL3SUGA2 RCFL4SILVE1 RCFL6CORN RCFS1NAG RCFS3BPL RCFS3PALL3 RCFS4PGN RCFS6FW201 RCGCOMB0221 RCLCOAOPEN RCSAEAOPEN RCTSCOFF4 RON0521 SIE1134 TRK VTG1022 ZAM1126
ostatnie notowanie: 07.04.2020
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
14:44:12 FEURH21
(FEURH21)
4,5789
4,5789
4,5789
4,5789
4,5789(#)
-0,89
-0,89
(4,6201)
1
40
1
5
250 (1)
-  (-)
-  (-)
4,5590

4,5830

249 (1)
-  (-)
-  (-)
4,3429
4,8973
08:45:00 FEURJ20
(FEURJ20)





(4,5790)
-
1101

250 (1)
-  (-)
-  (-)
4,5250

4,5350

250 (1)
-  (-)
-  (-)
4,3043
4,8537
08:45:00 FEURK20
(FEURK20)





(4,5667)
-
0

250 (1)
-  (-)
-  (-)
4,5295

4,5405

250 (1)
-  (-)
-  (-)
4,2927
4,8407
15:16:34 FEURM20
(FEURM20)
4,5540
4,5358
4,5544
4,5378
4,5540(#)
-0,85
-0,50
(4,5767)
105
20520
289
1 314
1 (1)
1 (1)
21 (1)
4,5381
4,5380
4,5377
4,5440
4,5450
4,5500
250 (1)
3 (1)
4 (3)
4,3021
4,8513
08:45:00 FEURU20
(FEURU20)





(4,5727)
-
575

3 (1)
250 (1)
3 (1)
4,5527
4,5425
4,5327
4,5605
4,5744
4,6800
250 (1)
1 (1)
1 (1)
4,2984
4,8470
15:37:34 FEURZ20
(FEURZ20)
4,5817
4,5688
4,5817
4,5700
-0,48

(4,5920)
9
357
9
41
1 (1)
1 (1)
1 (1)
4,5601
4,5580
4,5550
4,5735
4,5800
4,6127
247 (1)
10 (1)
3 (1)
4,3165
4,8675
09:00:00 FFI0121
(FFI0121)





(27,9000)
-
-

-  (-)
-  (-)
-  (-)


27,9000
40,0000
1 (1)
3 (1)
-  (-)
12,9000
42,9000
14:44:15 FFINM20
(FFINM20)



6 747,0000(#)

6,35
(6 344,0000)
-
2

1 (1)
11 (1)
15 (2)
6 780,0000
6 777,0000
6 770,0000
6 806,0000
6 815,0000
6 837,0000
1 (1)
15 (2)
11 (1)
5 710,0000
6 978,0000
14:44:28 FFINU20
(FFINU20)



6 770,0000(#)

4,99
(6 448,0000)
-
0

11 (1)
10 (1)
5 (1)
6 800,0000
6 780,0000
6 775,0000
6 840,0000
6 845,0000
6 860,0000
5 (1)
10 (1)
11 (1)
5 804,0000
7 092,0000
14:44:36 FFINZ20
(FFINZ20)





(6 336,0000)
-
3

11 (1)
10 (1)
1 (1)
6 845,0000
6 805,0000
1,0000
6 880,0000
6 905,0000
10 (1)
11 (1)
-  (-)
5 703,0000
6 969,0000
08:45:00 FGBPH21
(FGBPH21)





(5,2588)
-
0

250 (1)
-  (-)
-  (-)
5,1161

5,1401

250 (1)
-  (-)
-  (-)
4,9433
5,5743
08:45:00 FGBPJ20
(FGBPJ20)





(5,2046)
-
0

250 (1)
-  (-)
-  (-)
5,1201

5,1301

250 (1)
-  (-)
-  (-)
4,8924
5,5168
08:45:00 FGBPK20
(FGBPK20)





(5,2087)
-
0

250 (1)
-  (-)
-  (-)
5,1236

5,1346

250 (1)
-  (-)
-  (-)
4,8962
5,5212
15:50:26 FGBPM20
(FGBPM20)
5,1569
5,1350
5,1635
5,1382
5,1569(#)
-1,38
-1,02
(5,2100)
40
116
141
727
1 (1)
2 (2)
250 (1)
5,1313
5,1300
5,1236
5,1356
5,1499
5,1900
243 (1)
2 (1)
1 (1)
4,8974
5,5226
15:45:55 FGBPU20
(FGBPU20)
5,1496
5,1419
5,1496
5,1419
5,1496(#)
-1,10
-0,95
(5,1992)
3
77
3
15
1 (1)
250 (1)
-  (-)
5,1419
5,1241
5,1421

250 (1)
-  (-)
-  (-)
4,8873
5,5111
08:45:00 FGBPZ20
(FGBPZ20)





(4,9588)
-
1

250 (1)
-  (-)
-  (-)
5,1196

5,1436

250 (1)
-  (-)
-  (-)
4,6613
5,2563
14:51:32 FGMSM20
(FGMSM20)
23 423,0000
22 067,0000
23 423,0000
22 067,0000
22 040,0000(#)
-2,50
-2,62
(22 632,0000)
3
35
4
89 697
1 (1)
5 (1)
10 (1)
21 900,0000
21 897,0000
21 890,0000
21 970,0000
21 995,0000
21 997,0000
10 (1)
1 (1)
5 (1)
20 369,0000
24 895,0000
08:45:00 FGMSU20
(FGMSU20)





(18 653,0000)
-
6

10 (1)
5 (1)
5 (1)
21 900,0000
21 863,0000
21 861,0000
21 971,0000
22 000,0000
41 036,0000
10 (2)
10 (1)
1 (1)
16 788,0000
20 518,0000
08:45:00 FGMSZ20
(FGMSZ20)





(20 300,0000)
-
10

10 (1)
5 (1)
1 (1)
21 950,0000
21 944,0000
21 923,0000
22 060,0000
22 064,0000
22 071,0000
10 (1)
5 (1)
1 (1)
18 270,0000
22 330,0000
10:19:40 FGPWM20
(FGPWM20)
38,4500
37,4100
38,4500
37,8500
38,4500(#)
3,70
5,34
(36,5000)
5
65
5
189
1 (1)
10 (1)
10 (1)
37,4500
37,2000
37,0661
37,7500
37,9500
38,0000
1 (1)
1 (1)
3 (2)
31,0250
41,9750
08:45:00 FGPWU20
(FGPWU20)





(33,2341)
-
21

5 (1)
10 (1)
1 (1)
36,4000
36,1831
35,1699
37,6268
37,7800
37,9000
10 (1)
5 (1)
1 (1)
28,2490
38,2192
08:45:00 FGPWZ20
(FGPWZ20)





(33,4000)
-
2

10 (1)
5 (1)
1 (1)
36,4186
36,4000
35,2839
37,7800
37,8717
38,0889
5 (1)
10 (1)
1 (1)
28,3900
38,4100
09:23:04 FINGM20
(FINGM20)
138,2400
138,2400
138,9000
138,5200
138,2400(#)
5,74
5,53
(131,0000)
3
10
4
554
1 (1)
10 (1)
10 (1)
142,5000
141,7797
141,5169
145,1000
145,8000
146,9300
1 (1)
1 (1)
10 (1)
111,3500
150,6500
08:45:00 FINGU20
(FINGU20)





(139,3245)
-
0

10 (1)
5 (1)
1 (1)
142,1594
141,2303
59,2129
146,8795
147,8314
320,4462
5 (1)
10 (1)
1 (1)
118,4259
160,2231
08:45:00 FINGZ20
(FINGZ20)





(139,9447)
-
0

10 (1)
5 (1)
1 (1)
143,0844
141,8854
59,4765
147,5608
148,7933
321,8728
5 (1)
10 (1)
1 (1)
118,9530
160,9364
15:54:25 FJSWM20
(FJSWM20)
13,0101
13,0100
13,5000
13,0100
13,2000(#)
1,65
3,13
(12,7990)
547
2696
1 176
15 652
5 (1)
1 (1)
24 (5)
13,0100
13,0010
13,0000
13,0999
13,1000
13,1600
3 (1)
12 (3)
10 (1)
10,8792
14,7188
12:49:48 FJSWU20
(FJSWU20)
13,1501
13,1000
13,4200
13,3000
13,1501(#)
4,72
3,54
(12,7000)
8
159
8
106
11 (1)
10 (1)
5 (1)
12,7992
12,7800
12,7455
13,2200
13,2553
13,3110
10 (1)
5 (1)
11 (1)
10,7950
14,6050
10:16:18 FJSWZ20
(FJSWZ20)
13,4900
13,4900
13,4900
13,4900
13,4900(#)
4,57
4,57
(12,9000)
2
13
2
27
11 (1)
5 (1)
10 (1)
12,8825
12,8636
12,8300
13,2700
13,3781
13,3976
10 (1)
5 (1)
11 (1)
10,9650
14,8350
15:54:30 FKGHM20
(FKGHM20)
66,3201
66,2700
71,0000
70,2700
66,3201(#)
9,10
2,97
(64,4100)
984
1517
1 419
98 682
3 (1)
10 (1)
2 (1)
70,2201
70,2200
70,2000
70,2900
70,3000
70,4000
1 (1)
1 (1)
2 (1)
54,7485
74,0715
15:23:57 FKGHU20
(FKGHU20)
65,5000
65,5000
70,9186
70,9186
69,0000(#)
11,85
8,82
(63,4067)
19
45
22
1 512
1 (1)
10 (1)
11 (1)
69,7000
69,3400
69,0919
70,4700
71,6500
71,6545
1 (1)
5 (1)
5 (1)
53,8957
72,9177
15:17:03 FKGHZ20
(FKGHZ20)
70,4246
70,4246
70,4246
70,4246
70,4246(#)
19,93
19,93
(58,7200)
1
55
5
352
1 (1)
11 (1)
5 (1)
69,5758
69,5414
69,2526
71,7538
72,0227
72,2600
1 (1)
5 (1)
5 (1)
49,9120
71,8145
15:23:14 FKRUM20
(FKRUM20)
78,0000
75,0781
87,1570
85,0000
87,1500(#)
17,81
20,79
(72,1501)
119
88
142
11 705
1 (1)
1 (1)
10 (1)
84,1245
83,8000
83,6045
85,1499
85,1500
85,7949
2 (1)
2 (1)
10 (1)
61,3276
87,1573
09:59:28 FKRUU20
(FKRUU20)
73,0000
73,0000
79,0000
79,0000
79,0000(#)
23,13
23,13
(64,1600)
2
13
2
152
5 (1)
10 (1)
1 (1)
83,4014
83,2579
65,0000
86,5798
87,5714
147,5680
10 (1)
5 (1)
1 (1)
54,5360
73,7840
09:19:29 FKRUZ20
(FKRUZ20)
77,6081
77,6081
77,6081
77,6081
77,6081(#)
12,70
12,70
(68,8634)
1
6
2
155
10 (1)
5 (1)
1 (1)
83,7824
83,6097
29,2669
87,1253
87,7901
158,3858
10 (1)
5 (1)
1 (1)
58,5339
79,1929
15:52:35 FLPPM20
(FLPPM20)
5 250,0000
5 250,0000
5 576,2002
5 530,0000
8,43

(5 100,0000)
71
249
149
815 840
4 (1)
1 (1)
10 (1)
5 540,0000
5 490,0000
5 484,6667
5 607,9000
5 620,0000
5 648,7332
11 (1)
5 (1)
10 (1)
4 335,0000
5 865,0000
08:45:00 FLPPU20
(FLPPU20)





(5 265,9600)
-
3

11 (1)
5 (1)
1 (1)
5 401,2800
5 382,7188
2 238,0330
5 598,0275
5 617,3300
12 111,7080
5 (1)
11 (1)
1 (1)
4 476,0660
6 055,8540
08:45:00 FLPPZ20
(FLPPZ20)





(5 215,0170)
-
0

11 (1)
5 (1)
1 (1)
5 436,9400
5 411,9209
2 216,3822
5 628,3977
5 654,4100
11 994,5390
5 (1)
11 (1)
1 (1)
4 432,7645
5 997,2695
06:00:46 FLTBM20
(FLTBM20)





(123,0300)
-
0

-  (-)
-  (-)
-  (-)




-  (-)
-  (-)
-  (-)
120,3300
125,7300
15:50:05 FLTSM20
(FLTSM20)
66,2201
65,3000
68,6000
65,7600
66,2201(#)
0,86
1,56
(65,2000)
279
434
322
21 575
1 (1)
1 (1)
1 (1)
65,3501
65,3500
65,3100
65,7799
65,7800
65,8600
1 (1)
5 (1)
1 (1)
55,4200
74,9800
08:45:00 FLTSU20
(FLTSU20)





(64,2400)
-
73

1 (1)
10 (1)
11 (1)
63,5000
63,3600
62,6924
65,1989
65,1999
65,5800
5 (1)
11 (1)
10 (1)
54,6040
73,8760
14:15:31 FLTSZ20
(FLTSZ20)
64,2800
64,2800
64,2800
64,2800
-2,49

(65,9219)
1
1
1
64
10 (1)
11 (1)
5 (1)
63,6600
63,1066
62,0225
65,6307
65,7438
65,8900
11 (1)
5 (1)
10 (1)
56,0337
75,8101
09:15:56 FLVCM20
(FLVCM20)
47,1000
47,1000
47,4947
47,3000
47,1000(#)
6,89
6,44
(44,2500)
5
13
5
237
1 (1)
10 (1)
1 (1)
45,9500
45,3932
44,5892
46,5500
47,2042
48,1563
1 (1)
10 (1)
1 (1)
37,6125
50,8875
08:45:00 FLVCU20
(FLVCU20)





(45,5000)
-
10

10 (1)
1 (1)
1 (1)
44,9258
44,5320
19,3375
46,7183
47,6000
48,0945
10 (1)
1 (1)
1 (1)
38,6750
52,3250
08:45:00 FLVCZ20
(FLVCZ20)





(40,6911)
-
1

10 (1)
1 (1)
1 (1)
45,2181
44,6583
17,2937
47,0223
48,2309
93,5894
10 (1)
1 (1)
1 (1)
34,5875
46,7947
11:28:03 FLWBM20
(FLWBM20)
18,7600
18,7600
19,0400
19,0400
18,7800(#)
5,02
3,59
(18,1296)
5
79
9
170
3 (1)
10 (1)
10 (1)
18,6200
18,5505
18,5110
19,0886
19,2494
19,2925
1 (1)
10 (1)
10 (1)
15,4102
20,8490
09:21:10 FLWBU20
(FLWBU20)
18,8052
18,5184
18,8052
18,5184
18,8052(#)
5,77
7,41
(17,5075)
2
57
10
187
5 (1)
10 (1)
1 (1)
18,2987
18,1922
7,4407
18,9179
19,2136
19,4199
10 (1)
5 (1)
1 (1)
14,8814
20,1336
13:35:00 FLWBZ20
(FLWBZ20)
19,5049
19,5049
19,7524
19,7524
19,5049(#)
6,85
5,51
(18,4858)
2
37
6
118
5 (1)
10 (1)
1 (1)
18,3756
18,3105
7,8565
19,0409
19,2943
42,5172
10 (1)
5 (1)
1 (1)
15,7130
21,2586
15:02:04 FMBKM20
(FMBKM20)
235,9000
235,9000
235,9000
235,9000
235,9000(#)
4,20
4,20
(226,4000)
1
74
1
236
2 (1)
2 (1)
1 (1)
234,9001
234,9000
234,2000
236,7999
236,8000
238,0000
2 (1)
5 (1)
2 (1)
192,4400
260,3600
08:45:00 FMBKU20
(FMBKU20)





(303,2308)
-
1

5 (1)
11 (1)
1 (1)
232,0839
231,3306
128,8731
240,5840
241,3672
697,4308
11 (1)
5 (1)
1 (1)
257,7462
348,7154
08:45:00 FMBKZ20
(FMBKZ20)





(230,8784)
-
0

5 (1)
11 (1)
1 (1)
233,3176
232,8357
98,1233
242,1490
242,6503
531,0202
11 (1)
5 (1)
1 (1)
196,2467
265,5101