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
08:45:00 FGPWH21
(FGPWH21)





(43,0000)
-
5

10 (1)
10 (1)
1 (1)
44,7689
44,7554
44,4445
46,3719
46,5411
46,6667
10 (1)
10 (1)
1 (1)
36,5500
49,4500
15:55:01 FGPWU20
(FGPWU20)
46,4890
44,9500
46,4890
45,6190
46,4890(#)
0,06
1,97
(45,5900)
14
168
16
727
2 (1)
10 (1)
2 (1)
45,4000
45,2431
45,2000
45,8500
45,9040
46,1462
2 (1)
2 (1)
10 (1)
38,7515
52,4285
08:45:00 FGPWZ20
(FGPWZ20)





(43,4300)
-
13

10 (1)
1 (1)
10 (1)
44,7343
44,6774
44,6743
46,2740
46,4644
46,5190
10 (1)
1 (1)
10 (1)
36,9155
49,9445
08:45:00 FINGH21
(FINGH21)





(133,2819)
-
0

5 (1)
10 (1)
1 (1)
130,7867
129,6532
56,6448
134,8262
136,0181
306,5482
10 (1)
5 (1)
1 (1)
113,2897
153,2741
10:29:12 FINGU20
(FINGU20)
133,8318
133,8318
133,8318
133,8318
0,17

(133,6000)
1
57
10
1 338
1 (1)
10 (1)
1 (1)
131,5000
130,8115
130,2500
133,3286
133,4277
133,7000
2 (1)
10 (1)
1 (1)
113,5600
153,6400
08:45:00 FINGZ20
(FINGZ20)





(134,8258)
-
8

5 (1)
10 (1)
1 (1)
130,5449
129,5920
57,3010
134,7626
135,7666
310,0992
10 (1)
5 (1)
1 (1)
114,6020
155,0496
08:45:00 FJSWH21
(FJSWH21)





(15,7000)
-
4

11 (1)
10 (1)
5 (1)
16,7739
16,7024
16,6501
17,2461
17,2771
17,3005
1 (1)
11 (1)
10 (1)
13,3450
18,0550
16:36:53 FJSWU20
(FJSWU20)
17,6400
16,5301
17,6400
16,9500
17,6400(#)
-2,70
1,26
(17,4200)
267
2640
496
8 402
6 (2)
1 (1)
3 (1)
16,9500
16,9001
16,9000
16,9648
16,9650
16,9800
3 (1)
1 (1)
1 (1)
14,8070
20,0330
08:45:00 FJSWZ20
(FJSWZ20)





(17,2000)
-
37

11 (1)
10 (1)
5 (1)
16,7413
16,6671
16,6053
16,9000
17,1948
17,2640
1 (1)
1 (1)
10 (1)
14,6200
19,7800
08:45:00 FKGHH21
(FKGHH21)





(123,5295)
-
22

1 (1)
11 (1)
1 (1)
127,2800
127,1047
126,6000
129,2480
130,9035
130,9178
1 (1)
5 (1)
11 (1)
105,0001
142,0589
16:34:01 FKGHU20
(FKGHU20)
129,4000
126,8000
130,6597
128,4000
129,4000(#)
-0,70
0,08
(129,3000)
475
3542
590
75 994
1 (1)
1 (1)
2 (1)
128,2400
128,2000
128,1900
128,5150
128,5155
128,6000
2 (1)
1 (1)
14 (3)
109,9050
148,6950
15:37:40 FKGHZ20
(FKGHZ20)
129,3500
128,3400
129,5500
128,3400
-1,12

(129,8000)
6
237
16
2 064
5 (1)
1 (1)
1 (1)
127,8683
127,8700
127,2000
128,8079
129,0580
129,9901
1 (1)
1 (1)
1 (1)
110,3300
149,2700
08:45:00 FKRUH21
(FKRUH21)





(123,0000)
-
7

5 (1)
10 (1)
1 (1)
130,0665
129,4967
128,7000
134,6636
135,2691
136,8000
10 (1)
5 (1)
1 (1)
104,5500
141,4500
16:07:42 FKRUU20
(FKRUU20)
137,1390
130,5484
137,4450
133,0000
-2,13

(135,9000)
14
87
14
1 870
2 (1)
10 (1)
10 (1)
133,3000
132,4241
131,7942
134,6521
135,0000
136,0000
1 (1)
1 (1)
1 (1)
115,5150
156,2850
08:45:00 FKRUZ20
(FKRUZ20)





(124,2330)
-
15

1 (1)
5 (1)
10 (1)
131,1294
129,7696
129,4356
134,5119
134,6000
134,9603
1 (1)
10 (1)
5 (1)
105,5981
142,8679
08:45:00 FLPPH21
(FLPPH21)





(7 184,8875)
-
0

11 (1)
5 (1)
1 (1)
7 234,2400
7 139,4923
3 053,5772
7 425,0719
7 451,2700
16 525,2412
5 (1)
11 (1)
1 (1)
6 107,1544
8 262,6206
16:24:43 FLPPU20
(FLPPU20)
7 335,0000
7 270,0000
7 335,0000
7 319,0000
3,08

(7 100,0000)
23
216
29
211 852
5 (1)
1 (1)
10 (1)
7 300,0000
7 270,0001
7 244,6154
7 345,0000
7 379,9999
7 400,0000
5 (1)
1 (1)
10 (1)
6 035,0000
8 165,0000
09:53:11 FLPPZ20
(FLPPZ20)
7 250,0000
7 218,5000
7 250,0000
7 218,5000
-0,15

(7 229,4899)
2
16
2
14 469
11 (1)
5 (1)
1 (1)
7 230,8300
7 164,9500
3 072,5332
7 300,0000
7 340,0000
7 447,7500
2 (1)
2 (1)
11 (1)
6 145,0665
8 313,9133
08:45:00 FLTSH21
(FLTSH21)





(53,4659)
-
1

10 (1)
5 (1)
1 (1)
46,3102
46,1197
22,7230
47,9644
47,9975
122,9714
5 (1)
10 (1)
1 (1)
45,4461
61,4857
16:18:02 FLTSU20
(FLTSU20)
47,5198
47,0742
48,0000
47,3400
-0,50

(47,5798)
26
762
30
1 427
1 (1)
3 (2)
3 (2)
47,0110
47,0000
46,8500
47,3850
47,3900
47,4400
2 (1)
1 (1)
2 (1)
40,4429
54,7167
08:45:00 FLTSZ20
(FLTSZ20)





(51,0000)
-
12

1 (1)
10 (1)
5 (1)
46,2108
46,2107
46,0443
47,8860
47,8944
69,7000
5 (1)
10 (1)
2 (1)
43,3500
58,6500
08:45:00 FLVCH21
(FLVCH21)





(73,8830)
-
2

10 (1)
1 (1)
1 (1)
85,3595
84,7670
31,4003
88,7653
91,5483
169,9308
10 (1)
1 (1)
1 (1)
62,8006
84,9654
15:29:11 FLVCU20
(FLVCU20)
88,1529
88,1529
88,1529
88,1529
0,17

(88,0000)
1
27
1
88
1 (1)
1 (1)
10 (1)
88,0000
87,7000
85,8700
88,8059
89,2962
91,0572
1 (1)
10 (1)
1 (1)
74,8000
101,2000
08:45:00 FLVCZ20
(FLVCZ20)





(58,0672)
-
0

10 (1)
1 (1)
1 (1)
85,9074
84,4152
24,6786
89,3351
91,1684
133,5544
10 (1)
1 (1)
1 (1)
49,3572
66,7772
08:45:00 FLWBH21
(FLWBH21)





(20,3260)
-
0

10 (1)
5 (1)
1 (1)
19,2272
19,1617
8,6385
19,9281
19,9942
46,7498
5 (1)
10 (1)
1 (1)
17,2771
23,3749
14:45:10 FLWBU20
(FLWBU20)
19,2700
19,2700
19,2700
19,2700
-2,56

(19,7769)
1
105
1
19
1 (1)
10 (1)
1 (1)
19,4200
19,3989
19,3500
19,7400
19,7869
19,9729
2 (1)
10 (1)
10 (1)
16,8104
22,7434
08:45:00 FLWBZ20
(FLWBZ20)





(19,9243)
-
15

10 (1)
5 (1)
1 (1)
19,2181
19,1166
17,7700
19,8812
19,9849
45,8258
5 (1)
10 (1)
1 (1)
16,9357
22,9129
08:45:00 FMBKH21
(FMBKH21)





(199,1322)
-
1

11 (1)
5 (1)
1 (1)
188,1790
187,3380
84,6312
193,8245
194,8315
458,0040
11 (1)
5 (1)
1 (1)
169,2624
229,0020
15:38:19 FMBKU20
(FMBKU20)
193,4000
188,7900
195,0000
189,1000
-0,99

(191,0000)
11
99
18
3 438
1 (1)
5 (1)
11 (1)
189,4100
189,4000
188,0082
191,1000
192,6000
192,5379
5 (1)
3 (2)
2 (1)
162,3500
219,6500
08:45:00 FMBKZ20
(FMBKZ20)





(199,0000)
-
3

11 (1)
5 (1)
1 (1)
188,0902
185,9255
84,5750
193,3625
193,7330
212,0000
5 (1)
11 (1)
1 (1)
169,1500
228,8500
09:00:00 FMF0624
(FMF0624)





(99,0000)
-
-

5 (1)
14 (2)
-  (-)
99,0100
99,0000
100,9900
101,0000
101,5000
5 (1)
4 (1)
11 (1)

15:30:00 FMG
(FMG)
20,0000
20,0000
20,0000
20,0000
20,0000(#)
0,00
0,00
(20,0000)
5
-
638
12 760
106 (2)
-  (-)
-  (-)
18,0000

20,0000
25,0000
28,0000
319 (1)
8 (1)
91 (1)
18,0000
22,0000
12:50:15 FMILH21
(FMILH21)
2,8603
2,8603
2,8603
2,8603
0,97

(2,8327)
1
3
1
3
1 (1)
10 (1)
10 (1)
2,8473
2,8402
2,8395
2,9420
2,9438
2,9526
10 (1)
5 (1)
10 (1)
2,4078
3,2576
16:11:02 FMILU20
(FMILU20)
2,9200
2,9000
2,9200
2,9110
2,36

(2,8440)
18
1136
22
64
2 (1)
7 (3)
2 (1)
2,9000
2,8900
2,8700
2,9110
2,9180
2,9210
1 (1)
2 (1)
5 (1)
2,4174
3,2706
08:45:00 FMILZ20
(FMILZ20)





(2,8200)
-
25

1 (1)
5 (1)
10 (1)
2,8452
2,8402
2,8381
2,9358
2,9380
2,9513
10 (1)
1 (1)
10 (1)
2,3970
3,2430
14:44:21 FON
(FON)
0,1510
0,1510
0,1590
0,1580
-0,63

(0,1590)
13
-
26 371
4 074
8 978 (3)
11 999 (2)
22 000 (2)
0,1540
0,1510
0,1500
0,1580
0,1590
0,1600
9 728 (1)
13 058 (2)
35 819 (4)
0,1360
0,1820
08:45:00 FOPLH21
(FOPLH21)





(7,1779)
-
5

11 (1)
5 (1)
10 (1)
7,1775
7,1477
7,1424
7,3928
7,3982
7,4023
11 (1)
10 (1)
5 (1)
6,1013
8,2545
16:16:13 FOPLU20
(FOPLU20)
7,3881
7,2800
7,3881
7,3100
-0,41

(7,3400)
18
720
33
241
4 (2)
2 (1)
10 (1)
7,2700
7,2650
7,2336
7,3100
7,3149
7,3150
2 (2)
2 (1)
2 (1)
6,2390
8,4410
08:45:00 FOPLZ20
(FOPLZ20)





(7,0000)
-
2

1 (1)
11 (1)
5 (1)
7,1788
7,1742
7,1340
7,3756
7,3826
7,3894
1 (1)
10 (1)
11 (1)
5,9500
8,0500
16:22:30 FTE
(FORTE SA)
27,0000
26,3000
27,0000
26,4500
27,0000(#)
-2,04
0,00
(27,0000)
36
-
3 154
84 016
17 (1)
117 (1)
500 (1)
26,4500
26,3500
26,3000
26,5500
26,6000
26,6500
192 (2)
550 (1)
70 (1)
24,3000
29,7000
14:17:54 FPC0427
(FPC0427)
101,4900
101,4900
101,4900
101,4900
0,00

(101,4900)
1
-
100
10 149
1 100 (1)
48 (1)
90 (1)
101,0000
100,6700
100,6600
101,4900
101,5000
101,7000
150 (1)
2 000 (1)
100 (1)
96,4900
106,4900
12:46:09 FPC0630
(FPC0630)
100,8500
100,8500
100,8500
100,8500
0,00

(100,8500)
2
-
200
20 170
5 (1)
5 500 (1)
30 (1)
100,5000
100,3000
100,2900
100,8900
100,9000
100,9500
370 (1)
1 020 (1)
5 500 (1)
95,8500
105,8500
15:05:14 FPC0725
(FPC0725)
99,8400
99,8300
99,8400
99,8400
0,00

(99,8400)
4
-
378
37 739
340 (1)
5 500 (1)
350 (1)
99,6500
99,5500
99,2600
99,8400
99,8500
100,4000
132 (1)
5 500 (1)
370 (1)
94,8400
104,8400
09:00:00 FPC0733
(FPC0733)





(100,9900)
-
-

25 (1)
2 (1)
1 000 (1)
100,5000
100,1000
100,0200
100,9900
101,5200
208 (1)
701 (2)
-  (-)
95,9900
105,9900
08:45:00 FPEOH21
(FPEOH21)





(51,4600)
-
33

1 (1)
1 (1)
1 (1)
52,3000
52,0800
51,7000
52,7280
52,7326
52,7938
1 (1)
5 (1)
11 (1)
43,7410
59,1790
16:35:12 FPEOU20
(FPEOU20)
51,0000
51,0000
52,4401
52,0750
51,0000(#)
2,01
-0,10
(51,0500)
158
1663
211
10 951
2 (1)
2 (1)
2 (1)
51,9950
51,9900
51,9320
52,1640
52,1690
52,1780
2 (1)
1 (1)
2 (1)
43,3925
58,7075
16:15:02 FPEOZ20
(FPEOZ20)
52,1651
52,1651
52,8500
52,8500
1,93

(51,8500)
2
120
2
105
1 (1)
1 (1)
5 (1)
52,2201
52,2200
51,7473
52,5940
52,6326
52,7077
1 (1)
4 (1)
10 (1)
44,0725
59,6275
08:45:00 FPETH21
(FPETH21)





(6 820,0000)
-
20

11 (1)
5 (1)
10 (1)
6 335,0000
6 329,0000
6 325,0000
6 380,0000
6 395,0000
15 004,0000
10 (1)
16 (2)
1 (1)
6 138,0000
7 502,0000
08:45:00 FPETU20
(FPETU20)





(6 380,0000)
-
25

1 (1)
5 (1)
10 (1)
6 343,0000
6 337,0000
6 335,0000
6 370,0000
6 373,0000
6 380,0000
10 (1)
1 (1)
5 (1)
5 742,0000
7 018,0000
08:45:00 FPETZ20
(FPETZ20)





(6 810,0000)
-
16

11 (1)
15 (2)
1 (1)
6 332,0000
6 330,0000
3 064,0000
6 375,0000
6 385,0000
6 392,0000
10 (1)
5 (1)
11 (1)
6 129,0000
7 491,0000