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
08:45:00 FEURH21
(FEURH21)





(4,6201)
-
41

1 (1)
250 (1)
-  (-)
4,5700
4,5654
4,5894

250 (1)
-  (-)
-  (-)
4,3429
4,8973
08:45:00 FEURJ20
(FEURJ20)





(4,5790)
-
1101

250 (1)
-  (-)
-  (-)
4,5316

4,5416

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





(4,5667)
-
0

250 (1)
-  (-)
-  (-)
4,5374

4,5484

250 (1)
-  (-)
-  (-)
4,2927
4,8407
09:27:03 FEURM20
(FEURM20)
4,5540
4,5400
4,5540
4,5420
4,5540(#)
-0,76
-0,50
(4,5767)
37
20528
111
505
250 (1)
1 (1)
5 (2)
4,5419
4,5401
4,5400
4,5499
4,5509
4,5519
250 (1)
1 (1)
1 (1)
4,3021
4,8513
08:45:00 FEURU20
(FEURU20)





(4,5727)
-
575

3 (1)
250 (1)
3 (1)
4,5527
4,5482
4,5327
4,5662
4,6800
4,6999
250 (1)
1 (1)
1 (1)
4,2984
4,8470
09:35:19 FEURZ20
(FEURZ20)
4,5817
4,5733
4,5817
4,5733
-0,41

(4,5920)
4
358
4
18
1 (1)
1 (1)
1 (1)
4,5703
4,5688
4,5670
4,5797
4,6127
4,6327
248 (1)
3 (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
08:45:00 FFINM20
(FFINM20)





(6 344,0000)
-
2

1 (1)
11 (1)
10 (1)
6 566,0000
6 565,0000
6 560,0000
6 595,0000
6 604,0000
6 605,0000
1 (1)
5 (1)
10 (1)
5 710,0000
6 978,0000
08:45:00 FFINU20
(FFINU20)





(6 448,0000)
-
0

11 (1)
10 (1)
5 (1)
6 580,0000
6 560,0000
6 555,0000
6 621,0000
6 625,0000
6 640,0000
5 (1)
10 (1)
11 (1)
5 804,0000
7 092,0000
08:45:00 FFINZ20
(FFINZ20)





(6 336,0000)
-
3

11 (1)
1 (1)
-  (-)
6 620,0000
1,0000
6 680,0000

11 (1)
-  (-)
-  (-)
5 703,0000
6 969,0000
08:45:00 FGBPH21
(FGBPH21)





(5,2588)
-
0

250 (1)
-  (-)
-  (-)
5,1307

5,1547

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





(5,2046)
-
0

250 (1)
-  (-)
-  (-)
5,1347

5,1447

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





(5,2087)
-
0

250 (1)
-  (-)
-  (-)
5,1406

5,1516

250 (1)
-  (-)
-  (-)
4,8962
5,5212
09:38:19 FGBPM20
(FGBPM20)
5,1569
5,1472
5,1589
5,1482
5,1569(#)
-1,19
-1,02
(5,2100)
20
153
70
361
1 (1)
2 (1)
4 (1)
5,1460
5,1455
5,1432
5,1513
5,1900
5,2200
250 (1)
1 (1)
1 (1)
4,8974
5,5226
08:45:00 FGBPU20
(FGBPU20)





(5,1992)
-
75

250 (1)
-  (-)
-  (-)
5,1390

5,1570

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





(4,9588)
-
1

250 (1)
-  (-)
-  (-)
5,1364

5,1604

250 (1)
-  (-)
-  (-)
4,6613
5,2563
09:19:05 FGMSM20
(FGMSM20)
23 423,0000
23 423,0000
23 423,0000
23 423,0000
23 423,0000(#)
3,50
3,50
(22 632,0000)
1
35
1
23 423
5 (1)
10 (1)
1 (1)
23 249,0000
23 240,0000
23 209,0000
23 320,0000
23 337,0000
23 349,0000
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)
23 290,0000
23 242,0000
23 180,0000
23 333,0000
23 352,0000
23 390,0000
5 (1)
5 (1)
10 (1)
16 788,0000
20 518,0000
08:45:00 FGMSZ20
(FGMSZ20)





(20 300,0000)
-
10

10 (1)
5 (1)
1 (1)
23 320,0000
23 315,0000
23 227,0000
23 430,0000
23 431,0000
23 435,0000
10 (1)
1 (1)
5 (1)
18 270,0000
22 330,0000
08:52:43 FGPWM20
(FGPWM20)
38,4500
37,4100
38,4500
37,4100
38,4500(#)
2,49
5,34
(36,5000)
3
66
3
113
1 (1)
10 (1)
1 (1)
36,9125
36,7000
36,6000
37,2500
37,4500
37,5500
1 (1)
1 (1)
2 (1)
31,0250
41,9750
08:45:00 FGPWU20
(FGPWU20)





(33,2341)
-
21

5 (1)
10 (1)
1 (1)
36,3000
36,0107
34,7698
37,4475
37,5339
37,6800
10 (1)
1 (1)
5 (1)
28,2490
38,2192
08:45:00 FGPWZ20
(FGPWZ20)





(33,4000)
-
2

5 (1)
1 (1)
1 (1)
36,3000
34,8826
14,1950
37,6557
37,6800
76,8200
1 (1)
5 (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)
138,0280
137,4562
137,0400
140,5000
141,2000
142,1633
1 (1)
1 (1)
10 (1)
111,3500
150,6500
08:45:00 FINGU20
(FINGU20)





(139,3245)
-
0

10 (1)
5 (1)
1 (1)
137,7262
137,5019
59,2129
143,0019
143,2213
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)
138,7215
137,7817
59,4765
143,2929
144,2563
321,8728
5 (1)
10 (1)
1 (1)
118,9530
160,9364
09:43:26 FJSWM20
(FJSWM20)
13,0101
13,0101
13,4998
13,2201
13,2000(#)
3,29
3,13
(12,7990)
160
2601
333
4 443
3 (1)
2 (1)
3 (1)
13,2001
13,2000
13,1950
13,3128
13,3300
13,3540
2 (1)
3 (1)
2 (1)
10,8792
14,7188
09:07:45 FJSWU20
(FJSWU20)
13,1501
13,1500
13,2700
13,2700
13,1501(#)
4,49
3,54
(12,7000)
3
159
3
40
2 (1)
10 (1)
11 (1)
13,1000
13,0600
13,0430
13,5100
13,5367
13,5500
10 (1)
5 (1)
1 (1)
10,7950
14,6050
08:45:00 FJSWZ20
(FJSWZ20)





(12,9000)
-
15

2 (1)
11 (1)
10 (1)
13,2500
13,0783
13,0500
13,5100
13,5507
13,6014
10 (1)
5 (1)
11 (1)
10,9650
14,8350
09:43:12 FKGHM20
(FKGHM20)
66,3201
66,2700
69,6999
68,7900
66,3201(#)
6,80
2,97
(64,4100)
342
1467
485
33 324
3 (1)
1 (1)
3 (1)
68,6701
68,6700
68,4700
68,8600
68,9200
68,9700
2 (1)
2 (1)
3 (1)
54,7485
74,0715
09:32:46 FKGHU20
(FKGHU20)
65,5000
65,5000
69,0000
67,4400
69,0000(#)
6,36
8,82
(63,4067)
8
56
8
542
1 (1)
1 (1)
10 (1)
67,9901
67,9900
67,7000
69,0000
69,9862
70,0500
1 (1)
5 (1)
5 (1)
53,8957
72,9177
08:45:00 FKGHZ20
(FKGHZ20)





(58,7200)
-
55

5 (1)
11 (1)
5 (1)
67,7854
67,7595
67,4500
69,8617
70,4500
70,4698
5 (1)
5 (1)
11 (1)
49,9120
67,5280
09:43:49 FKRUM20
(FKRUM20)
78,0000
75,0781
78,7500
78,7500
78,0000(#)
9,15
8,11
(72,1501)
18
90
23
1 763
2 (1)
1 (1)
1 (1)
77,6251
77,6250
77,3850
78,5969
78,5970
78,6000
2 (1)
1 (1)
1 (1)
61,3276
82,9726
09:43:44 FKRUU20
(FKRUU20)
73,0000
73,0000
73,0000
73,0000
76,3757(#)
13,78
19,04
(64,1600)
1
13
1
73
5 (1)
10 (1)
1 (1)
75,5263
75,5121
27,2680
76,0000
78,5250
79,3026
1 (1)
10 (1)
5 (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)
76,4479
75,6964
29,2669
79,4812
79,4981
158,3858
5 (1)
10 (1)
1 (1)
58,5339
79,1929
09:38:49 FLPPM20
(FLPPM20)
5 250,0000
5 250,0000
5 399,0000
5 385,0000
5,59

(5 100,0000)
11
279
16
85 134
3 (1)
1 (1)
3 (1)
5 385,0000
5 360,0000
5 330,0000
5 432,7500
5 433,0000
5 445,0000
1 (1)
1 (1)
1 (1)
4 335,0000
5 865,0000
08:45:00 FLPPU20
(FLPPU20)





(5 265,9600)
-
3

11 (1)
5 (1)
1 (1)
5 263,3700
5 250,6379
2 238,0330
5 460,6634
5 473,9000
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)
5 300,6000
5 288,3274
2 216,3822
5 499,8604
5 512,6200
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
09:43:48 FLTSM20
(FLTSM20)
66,2201
66,2201
68,5000
66,4200
66,2201(#)
1,87
1,56
(65,2000)
92
447
101
6 783
3 (1)
2 (1)
2 (1)
66,5500
66,5000
66,3100
66,8000
66,8100
67,0000
1 (1)
1 (1)
2 (2)
55,4200
74,9800
08:45:00 FLTSU20
(FLTSU20)





(64,2400)
-
73

10 (1)
11 (1)
5 (1)
64,7600
63,9434
62,9879
66,5011
66,7671
67,0300
11 (1)
5 (1)
10 (1)
54,6040
73,8760
08:45:00 FLTSZ20
(FLTSZ20)





(65,9219)
-
0

10 (1)
11 (1)
5 (1)
65,0600
64,5047
63,4256
67,0847
67,2311
67,3400
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)
46,4213
46,0317
45,1359
47,3515
47,8682
48,7467
1 (1)
10 (1)
1 (1)
37,6125
50,8875
08:45:00 FLVCU20
(FLVCU20)





(45,5000)
-
10

10 (1)
1 (1)
1 (1)
45,5662
45,0774
19,3375
47,3841
47,6000
48,6835
10 (1)
1 (1)
1 (1)
38,6750
52,3250
08:45:00 FLVCZ20
(FLVCZ20)





(40,6911)
-
1

10 (1)
1 (1)
1 (1)
45,9370
45,3858
17,2937
47,7697
49,0166
93,5894
10 (1)
1 (1)
1 (1)
34,5875
46,7947
09:26:48 FLWBM20
(FLWBM20)
18,7600
18,7600
18,7600
18,7600
18,7800(#)
3,48
3,59
(18,1296)
1
76
1
19
1 (1)
10 (1)
10 (1)
18,4724
18,3702
18,3635
18,8400
19,0962
19,1050
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)
18,0893
18,0444
7,4407
18,7642
18,9937
40,2672
10 (1)
5 (1)
1 (1)
14,8814
20,1336
08:45:00 FLWBZ20
(FLWBZ20)





(18,4858)
-
31

5 (1)
10 (1)
1 (1)
18,1900
18,1618
7,8565
18,8863
19,0995
42,5172
10 (1)
5 (1)
1 (1)
15,7130
21,2586
08:45:00 FMBKM20
(FMBKM20)





(226,4000)
-
74

2 (1)
1 (1)
1 (1)
227,3601
227,3600
226,8000
229,9999
230,0000
231,2000
2 (1)
5 (1)
2 (1)
192,4400
260,3600
08:45:00 FMBKU20
(FMBKU20)





(303,2308)
-
1

5 (1)
11 (1)
1 (1)
224,2497
223,9210
128,8731
232,8780
233,2196
697,4308
11 (1)
5 (1)
1 (1)
257,7462
348,7154
08:45:00 FMBKZ20
(FMBKZ20)





(230,8784)
-
0

11 (1)
5 (1)
1 (1)
225,5723
224,9548
98,1233
233,9529
234,5950
531,0202
5 (1)
11 (1)
1 (1)
196,2467
265,5101