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)
44,3516
44,3383
44,1679
45,9397
46,1072
46,3762
10 (1)
10 (1)
1 (1)
36,5500
49,4500
09:11:19 FGPWU20
(FGPWU20)
46,4890
45,5050
46,4890
45,5050
46,4890(#)
-0,19
1,97
(45,5900)
4
169
4
184
2 (1)
1 (1)
1 (1)
45,3000
45,1500
44,9355
45,4400
45,5000
45,5040
1 (1)
2 (1)
2 (1)
38,7515
52,4285
08:45:00 FGPWZ20
(FGPWZ20)





(43,4300)
-
13

1 (1)
10 (1)
10 (1)
44,4000
44,3174
44,2580
45,8427
46,0855
46,1760
10 (1)
10 (1)
1 (1)
36,9155
49,9445
08:45:00 FINGH21
(FINGH21)





(133,2819)
-
0

5 (1)
10 (1)
1 (1)
130,7629
130,1440
56,6448
135,3366
135,9934
306,5482
10 (1)
5 (1)
1 (1)
113,2897
153,2741
08:45:00 FINGU20
(FINGU20)





(133,6000)
-
47

1 (1)
10 (1)
10 (1)
131,7000
131,3066
130,3749
133,9327
134,1582
134,5500
10 (1)
2 (1)
1 (1)
113,5600
153,6400
08:45:00 FINGZ20
(FINGZ20)





(134,8258)
-
8

5 (1)
10 (1)
1 (1)
130,6194
130,0825
57,3010
135,2726
135,8441
310,0992
10 (1)
5 (1)
1 (1)
114,6020
155,0496
08:45:00 FJSWH21
(FJSWH21)





(15,7000)
-
4

11 (1)
5 (1)
10 (1)
16,8109
16,7608
16,7417
17,2969
17,3152
17,3412
1 (1)
11 (1)
10 (1)
13,3450
18,0550
09:57:32 FJSWU20
(FJSWU20)
17,6400
16,9000
17,6400
17,1000
17,6400(#)
-1,84
1,26
(17,4200)
74
2660
123
2 121
2 (1)
1 (1)
24 (3)
16,9400
16,9201
16,9000
17,1000
17,1150
17,1450
3 (1)
5 (1)
4 (1)
14,8070
20,0330
08:45:00 FJSWZ20
(FJSWZ20)





(17,2000)
-
37

11 (1)
10 (1)
5 (1)
16,8029
16,7063
16,6999
17,2900
17,3046
17,3070
1 (1)
10 (1)
11 (1)
14,6200
19,7800
08:45:00 FKGHH21
(FKGHH21)





(123,5295)
-
22

1 (1)
11 (1)
10 (1)
127,0893
127,0060
126,4525
129,2480
130,7760
130,8163
1 (1)
5 (1)
11 (1)
105,0001
142,0589
09:59:53 FKGHU20
(FKGHU20)
129,4000
128,3600
130,6597
128,3600
129,4000(#)
-0,73
0,08
(129,3000)
166
3522
199
25 800
3 (2)
1 (1)
8 (3)
128,1000
128,0200
128,0000
128,5000
128,5500
128,6000
1 (1)
1 (1)
10 (2)
109,9050
148,6950
08:45:00 FKGHZ20
(FKGHZ20)





(129,8000)
-
222

5 (1)
1 (1)
1 (1)
127,9842
127,9000
127,7700
128,9740
129,0080
130,6968
5 (1)
1 (1)
5 (1)
110,3300
149,2700
08:45:00 FKRUH21
(FKRUH21)





(123,0000)
-
7

5 (1)
10 (1)
1 (1)
129,7203
129,0132
128,2000
134,1608
134,9091
136,3000
10 (1)
5 (1)
1 (1)
104,5500
141,4500
09:23:00 FKRUU20
(FKRUU20)
137,1390
135,1000
137,4450
135,1000
-0,59

(135,9000)
4
88
4
546
1 (1)
1 (1)
10 (1)
133,1000
132,7000
131,9452
135,5120
136,1000
136,4721
1 (1)
1 (1)
10 (1)
115,5150
156,2850
08:45:00 FKRUZ20
(FKRUZ20)





(124,2330)
-
15

5 (1)
10 (1)
1 (1)
129,6091
128,9522
127,7000
134,0973
134,3040
134,7934
10 (1)
1 (1)
5 (1)
105,5981
142,8679
08:45:00 FLPPH21
(FLPPH21)





(7 184,8875)
-
0

11 (1)
5 (1)
1 (1)
7 231,7800
7 180,3557
3 053,5772
7 448,7300
7 467,5699
16 525,2412
11 (1)
5 (1)
1 (1)
6 107,1544
8 262,6206
09:48:21 FLPPU20
(FLPPU20)
7 335,0000
7 280,0000
7 335,0000
7 330,0000
3,24

(7 100,0000)
11
199
11
80 475
5 (1)
1 (1)
10 (1)
7 285,0000
7 255,0001
7 226,6667
7 345,0000
7 379,9999
7 397,5000
6 (2)
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)
7 228,3600
7 196,4008
3 072,5332
7 300,0000
7 340,0000
7 445,2100
2 (1)
2 (1)
11 (1)
6 145,0665
8 313,9133
08:45:00 FLTSH21
(FLTSH21)





(53,4659)
-
1

11 (1)
10 (1)
5 (1)
46,5814
46,5409
46,3136
47,9788
48,1661
48,2364
11 (1)
5 (1)
10 (1)
45,4461
61,4857
09:44:22 FLTSU20
(FLTSU20)
47,5198
47,2000
48,0000
47,7000
0,25

(47,5798)
19
758
21
1 002
2 (2)
1 (1)
1 (1)
47,0752
47,0742
47,0600
47,3000
47,6074
47,6900
1 (1)
1 (1)
1 (1)
40,4429
54,7167
08:45:00 FLTSZ20
(FLTSZ20)





(51,0000)
-
12

1 (1)
10 (1)
11 (1)
46,4411
46,4410
46,3950
48,0999
48,1000
48,1289
1 (1)
1 (1)
5 (1)
43,3500
58,6500
08:45:00 FLVCH21
(FLVCH21)





(73,8830)
-
2

10 (1)
1 (1)
1 (1)
85,8013
84,9119
31,4003
89,2246
91,7048
169,9308
10 (1)
1 (1)
1 (1)
62,8006
84,9654
08:45:00 FLVCU20
(FLVCU20)





(88,0000)
-
28

1 (1)
2 (1)
10 (1)
88,5000
88,0000
86,3112
89,4000
89,7550
91,4739
1 (1)
10 (1)
1 (1)
74,8000
101,2000
08:45:00 FLVCZ20
(FLVCZ20)





(58,0672)
-
0

10 (1)
1 (1)
1 (1)
86,3489
84,7526
24,6786
89,7942
91,5328
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)
19,5805
19,5325
8,6385
20,3138
20,3616
46,7498
5 (1)
10 (1)
1 (1)
17,2771
23,3749
08:45:00 FLWBU20
(FLWBU20)





(19,7769)
-
106

1 (1)
10 (1)
10 (1)
19,8000
19,7554
19,4939
20,1000
20,1505
20,2736
1 (1)
10 (1)
10 (1)
16,8104
22,7434
08:45:00 FLWBZ20
(FLWBZ20)





(19,9243)
-
15

10 (1)
5 (1)
1 (1)
19,5713
19,4603
17,7700
20,2387
20,3520
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)
192,1734
191,4440
84,6312
197,9386
199,1017
458,0040
11 (1)
5 (1)
1 (1)
169,2624
229,0020
09:15:49 FMBKU20
(FMBKU20)
193,4000
193,3300
194,8100
194,8100
1,99

(191,0000)
3
96
3
582
1 (1)
5 (1)
11 (1)
193,3100
193,3000
191,9990
195,0000
195,4000
196,9000
2 (1)
5 (1)
3 (2)
162,3500
219,6500
08:45:00 FMBKZ20
(FMBKZ20)





(199,0000)
-
3

11 (1)
5 (1)
1 (1)
192,0827
190,6942
84,5750
197,8452
198,4544
212,0000
11 (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)

09:57:52 FMG
(FMG)



20,0000(#)

0,00
(20,0000)
-
-

4 (1)
106 (2)
-  (-)
20,0000
18,0000
20,0000
25,0000
29,6000
319 (1)
8 (1)
43 (1)
18,0000
22,0000
08:45:00 FMILH21
(FMILH21)





(2,8327)
-
3

5 (1)
1 (1)
10 (1)
2,8600
2,8490
2,8442
2,9461
2,9568
2,9617
10 (1)
10 (1)
1 (1)
2,4078
3,2576
09:59:03 FMILU20
(FMILU20)
2,9200
2,9000
2,9200
2,9100
2,32

(2,8440)
9
1129
13
38
5 (2)
2 (1)
10 (1)
2,8940
2,8740
2,8681
2,9167
2,9220
2,9267
1 (1)
2 (1)
1 (1)
2,4174
3,2706
08:45:00 FMILZ20
(FMILZ20)





(2,8200)
-
25

1 (1)
5 (1)
10 (1)
2,8649
2,8599
2,8421
2,9399
2,9437
2,9553
10 (1)
1 (1)
10 (1)
2,3970
3,2430
09:42:59 FON
(FON)
0,1510
0,1510
0,1590
0,1590
0,00

(0,1590)
2
-
334
53
6 000 (1)
3 749 (1)
11 999 (2)
0,1530
0,1520
0,1510
0,1590
0,1600
0,1620
5 202 (1)
25 819 (3)
12 245 (2)
0,1360
0,1820
08:45:00 FOPLH21
(FOPLH21)





(7,1779)
-
5

11 (1)
5 (1)
5 (1)
7,2392
7,2234
7,2165
7,4564
7,4694
7,4735
11 (1)
10 (1)
5 (1)
6,1013
8,2545
09:17:39 FOPLU20
(FOPLU20)
7,3881
7,3500
7,3881
7,3500
0,14

(7,3400)
3
741
5
37
2 (1)
2 (1)
1 (1)
7,3322
7,3273
7,3044
7,3800
7,3849
7,3850
1 (1)
2 (1)
2 (1)
6,2390
8,4410
08:45:00 FOPLZ20
(FOPLZ20)





(7,0000)
-
2

1 (1)
11 (1)
5 (1)
7,2427
7,2357
7,2024
7,4458
7,4528
7,4536
1 (1)
11 (1)
10 (1)
5,9500
8,0500
09:59:08 FTE
(FORTE SA)
27,0000
26,6000
27,0000
27,0000
27,0000(#)
0,00
0,00
(27,0000)
8
-
971
26 165
275 (3)
189 (2)
108 (3)
26,6000
26,5500
26,5000
27,0000
27,1000
27,1500
1 948 (4)
200 (1)
500 (1)
24,3000
29,7000
09:00:00 FPC0427
(FPC0427)





(101,4900)
-
-

1 100 (1)
48 (1)
90 (1)
101,0000
100,6700
100,6600
101,4900
101,5000
101,7000
100 (1)
2 000 (1)
100 (1)
96,4900
106,4900
09:00:00 FPC0630
(FPC0630)





(100,8500)
-
-

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
09:00:00 FPC0725
(FPC0725)





(99,8400)
-
-

5 500 (1)
350 (1)
1 120 (2)
99,5500
99,2600
99,0000
99,8400
99,8500
100,4000
410 (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)
51,9320
51,7000
51,6000
52,7280
52,7429
52,8294
1 (1)
5 (1)
10 (1)
43,7410
59,1790
09:59:11 FPEOU20
(FPEOU20)
51,0000
51,0000
52,4401
52,1280
51,0000(#)
2,11
-0,10
(51,0500)
69
1676
94
4 873
2 (1)
4 (2)
1 (1)
51,8020
51,8000
51,7520
52,1600
52,1700
52,1987
1 (1)
2 (1)
1 (1)
43,3925
58,7075
08:45:00 FPEOZ20
(FPEOZ20)





(51,8500)
-
120

1 (1)
1 (1)
5 (1)
52,0122
52,0120
51,7571
52,6139
52,6140
52,6400
1 (1)
1 (1)
1 (1)
44,0725
59,6275
08:45:00 FPETH21
(FPETH21)





(6 820,0000)
-
20

11 (1)
5 (1)
10 (1)
6 336,0000
6 333,0000
6 325,0000
6 380,0000
6 395,0000
6 396,0000
10 (1)
5 (1)
11 (1)
6 138,0000
7 502,0000
08:45:00 FPETU20
(FPETU20)





(6 380,0000)
-
25

1 (1)
5 (1)
10 (1)
6 342,0000
6 338,0000
6 335,0000
6 370,0000
6 376,0000
6 382,0000
10 (1)
1 (1)
5 (1)
5 742,0000
7 018,0000
08:45:00 FPETZ20
(FPETZ20)





(6 810,0000)
-
16

5 (1)
11 (1)
10 (1)
6 335,0000
6 333,0000
6 330,0000
6 375,0000
6 386,0000
6 393,0000
10 (1)
5 (1)
11 (1)
6 129,0000
7 491,0000