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 ABS BNF1221 BOS CDL DS1023 ERB F6MWZ20 FEUHH20 FLWBU20 FSTBH20 GHI1220 GTC0320 INTLADS05520 INTLCDR22509 INTLDOW18978 INTLHSC26617 INTLNOK00190 INTLPKO15032 INTLUSJ16220 INTSDAX25783 INTSNAG04291 INTSSLV02592 IWS0645 KRI0423 LPP1224 MDG OK0722 OW20B202400 OW20D202600 OW20N202100 OW20P202000 BKM PGE0526 PKOSO PS0421 RCESXAOPEN RCFL2SUGA2 RCFL3HOT RCFL3W20 RCFL5COCO1 RCFL8COFF RCFS2ZALG2 RCFS3OIL1 RCFS4PKO RCFS6W201 RCGSX5E12212 RCRDNP1220 RCTLENIMI1 RCTSCOFF002 RON0220 SIE1132 TRIGONPP2 WAX ZAM1129
ostatnie notowanie: 22.01.2020
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
15:58:07 FEUHH20
(FEUHH20)
20,5000
20,5000
21,1431
20,6900
-2,17

(21,1500)
9
47
19
394
5 (1)
10 (1)
2 (1)
20,6700
20,6086
20,5600
20,6900
20,8231
20,8500
26 (1)
3 (1)
3 (1)
17,9775
24,3225
08:45:00 FEUHM20
(FEUHM20)





(21,1448)
-
15

10 (1)
5 (1)
-  (-)
20,0204
19,8180
20,4208
20,6008
10 (1)
5 (1)
-  (-)
17,9731
24,3165
08:45:00 FEUHU20
(FEUHU20)





(21,0067)
-
0

10 (1)
5 (1)
-  (-)
19,9112
19,8309
20,6142
20,7055
5 (1)
10 (1)
-  (-)
17,8557
24,1577
08:45:00 FEURG20
(FEURG20)





(4,2375)
-
652

1 000 (1)
300 (1)
300 (1)
4,2403
4,2374
4,2330
4,2436
4,2474
1 000 (1)
300 (1)
-  (-)
3,9833
4,4917
15:20:57 FEURH20
(FEURH20)
4,2436
4,2436
4,2526
4,2526
4,2436(#)
0,23
0,02
(4,2429)
48
22960
150
637
300 (1)
1 000 (1)
1 (1)
4,2467
4,2466
4,2460
4,2501
4,2506
4,2530
300 (1)
1 000 (1)
1 (1)
3,9884
4,4974
08:45:00 FEURJ20
(FEURJ20)





(4,2522)
-
1100

1 000 (1)
300 (1)
-  (-)
4,2536
4,2504
4,2583
4,2624
1 000 (1)
300 (1)
-  (-)
3,9971
4,5073
08:45:00 FEURM20
(FEURM20)





(4,2657)
-
2611

1 000 (1)
300 (1)
3 (1)
4,2684
4,2629
4,2627
4,2743
4,2809
4,3900
1 000 (1)
300 (1)
1 (1)
4,0098
4,5216
08:45:00 FEURU20
(FEURU20)





(4,2925)
-
320

1 000 (1)
1 (1)
1 (1)
4,2912
4,2900
4,2850
4,2973
4,2983
4,3050
1 (1)
1 000 (1)
1 (1)
4,0350
4,5500
08:45:00 FEURZ20
(FEURZ20)





(4,3164)
-
300

1 000 (1)
300 (1)
-  (-)
4,3134
4,3089
4,3210
4,3221
4,3292
10 (1)
1 000 (1)
2 (1)
4,0575
4,5753
09:00:00 FFI0121
(FFI0121)





(27,9000)
-
-

-  (-)
-  (-)
-  (-)


40,0000
50,0000
3 (1)
18 (1)
-  (-)
12,9000
42,9000
08:45:00 FFINH20
(FFINH20)





(10 070,0000)
-
0

1 (1)
5 (1)
11 (1)
9 992,0000
9 986,0000
9 966,0000
10 011,0000
10 015,0000
10 026,0000
1 (1)
5 (1)
11 (1)
9 063,0000
11 077,0000
08:45:00 FFINM20
(FFINM20)





(10 105,0000)
-
3

5 (1)
11 (1)
-  (-)
9 981,0000
9 969,0000
10 029,0000
10 030,0000
11 (1)
5 (1)
-  (-)
9 095,0000
11 115,0000
08:45:00 FFINU20
(FFINU20)





(10 133,0000)
-
0

11 (1)
5 (1)
-  (-)
9 564,0000
9 526,0000
9 592,0000
9 624,0000
5 (1)
11 (1)
-  (-)
9 120,0000
11 146,0000
15:08:38 FGBPG20
(FGBPG20)
5,0145
5,0145
5,0230
5,0230
0,82

(4,9819)
2
70
20
100
250 (1)
260 (1)
-  (-)
5,0214
5,0193
5,0264
5,0293
250 (1)
260 (1)
-  (-)
4,6830
5,2808
15:12:46 FGBPH20
(FGBPH20)
4,9916
4,9911
5,0300
5,0300
0,89

(4,9858)
69
526
246
1 233
250 (1)
259 (1)
1 (1)
5,0244
5,0220
5,0205
5,0302
5,0330
5,0350
250 (1)
260 (1)
1 (1)
4,6867
5,2849
08:45:00 FGBPJ20
(FGBPJ20)





(5,0033)
-
0

250 (1)
260 (1)
-  (-)
5,0284
5,0259
5,0351
5,0379
250 (1)
260 (1)
-  (-)
4,7032
5,3034
15:48:27 FGBPM20
(FGBPM20)
5,0418
5,0337
5,0418
5,0337
5,0418(#)
0,70
0,87
(4,9985)
2
62
2
10
250 (1)
260 (1)
2 (1)
5,0366
5,0323
4,9300
5,0439
5,0500
5,0503
250 (1)
1 (1)
260 (1)
4,6986
5,2984
12:56:34 FGBPU20
(FGBPU20)
5,0372
5,0372
5,0372
5,0372
0,49

(5,0127)
1
5
1
5
250 (1)
260 (1)
-  (-)
5,0499
5,0433
5,0588
5,0673
250 (1)
260 (1)
-  (-)
4,7120
5,3134
13:05:04 FGBPZ20
(FGBPZ20)
5,0521
5,0521
5,0521
5,0521
0,54

(5,0252)
1
2
1
5
250 (1)
260 (1)
-  (-)
5,0615
5,0583
5,0741
5,0823
5,0720
250 (1)
260 (1)
260 (1)
4,7237
5,3267
14:33:57 FGMSH20
(FGMSH20)
20 760,0000
20 745,0000
20 841,0000
20 824,0000
1,13

(20 592,0000)
7
32
17
353 248
1 (1)
5 (1)
5 (1)
20 797,0000
20 789,0000
20 786,0000
20 872,0000
20 886,0000
1 (1)
10 (2)
-  (-)
18 533,0000
22 651,0000
08:45:00 FGMSM20
(FGMSM20)





(20 228,0000)
-
0

5 (1)
5 (1)
-  (-)
20 803,0000
20 777,0000
20 887,0000
20 902,0000
5 (1)
5 (1)
-  (-)
18 206,0000
22 250,0000
08:45:00 FGMSU20
(FGMSU20)





(20 262,0000)
-
20

5 (1)
5 (1)
-  (-)
20 833,0000
20 796,0000
20 916,0000
20 929,0000
5 (1)
5 (1)
-  (-)
18 236,0000
22 288,0000
15:08:58 FGPWH20
(FGPWH20)
41,4400
41,3600
41,4400
41,3600
-0,83

(41,7074)
2
23
2
83
1 (1)
2 (2)
10 (1)
41,1100
41,0000
40,8834
41,2900
41,3000
41,3500
1 (1)
1 (1)
2 (1)
35,4513
47,9635
08:45:00 FGPWM20
(FGPWM20)





(41,2000)
-
2

10 (1)
10 (1)
1 (1)
40,8972
40,3000
39,9932
41,7100
41,7151
42,0000
10 (1)
10 (1)
1 (1)
35,0200
47,3800
08:45:00 FGPWU20
(FGPWU20)



40,3700(#)

-3,87
(41,9932)
-
0

10 (1)
10 (1)
1 (1)
38,5108
38,5000
37,7751
39,8500
40,0472
40,7782
10 (1)
10 (1)
1 (1)
35,6943
48,2921
15:01:06 FINGH20
(FINGH20)
204,9790
203,9000
205,0000
203,9000
-1,38

(206,7500)
4
18
4
818
10 (1)
1 (1)
1 (1)
202,0503
202,0000
200,5000
204,4750
204,5000
205,7100
10 (1)
1 (1)
10 (1)
175,7375
237,7625
08:45:00 FINGM20
(FINGM20)





(207,5238)
-
0

10 (1)
5 (1)
-  (-)
198,7417
196,8485
202,7165
204,6240
10 (1)
5 (1)
-  (-)
176,3953
238,6523
08:45:00 FINGU20
(FINGU20)





(208,4483)
-
0

5 (1)
10 (1)
-  (-)
198,1117
197,6570
205,5436
205,9371
10 (1)
5 (1)
-  (-)
177,1811
239,7155
15:58:08 FJSWH20
(FJSWH20)
21,3300
20,8000
21,7800
21,1600
21,3300(#)
-0,24
0,57
(21,2101)
465
6566
953
20 294
2 (1)
2 (1)
2 (1)
21,1000
21,0920
21,0900
21,1600
21,1630
21,1690
2 (1)
2 (1)
2 (1)
18,0286
24,3916
11:09:30 FJSWM20
(FJSWM20)
21,6096
21,6096
21,6096
21,6096
-0,87

(21,8000)
3
169
3
65
1 (1)
1 (1)
10 (1)
20,9000
20,8601
20,8600
21,4461
21,5530
21,5900
11 (1)
5 (1)
10 (1)
18,5300
25,0700
08:45:00 FJSWU20
(FJSWU20)





(21,1400)
-
89

1 (1)
10 (1)
11 (1)
20,5000
20,3000
20,2143
20,7851
20,8122
21,0100
5 (1)
11 (1)
10 (1)
17,9690
24,3110
15:59:16 FKGHH20
(FKGHH20)
97,8900
96,5000
98,3000
97,0900
97,8900(#)
-0,42
0,40
(97,5000)
210
1121
265
25 803
1 (1)
1 (1)
1 (1)
97,0500
97,0400
97,0200
97,1800
97,1900
97,2900
1 (1)
1 (1)
1 (1)
82,8750
112,1250
08:45:00 FKGHM20
(FKGHM20)





(98,0000)
-
45

1 (1)
11 (1)
5 (1)
96,6600
96,5289
96,2727
98,2700
99,1608
99,4248
1 (1)
5 (1)
11 (1)
83,3000
112,7000
08:45:00 FKGHU20
(FKGHU20)





(99,6702)
-
15

11 (1)
5 (1)
1 (1)
96,9479
96,6009
96,5400
98,7800
99,3400
99,8563
1 (1)
10 (1)
11 (1)
84,7197
114,6207
14:31:15 FKRUH20
(FKRUH20)
167,6000
163,8000
167,8000
163,8000
-3,31

(169,4000)
23
120
25
4 168
2 (2)
1 (1)
10 (1)
162,9200
162,6200
162,3876
164,0000
164,3363
164,7800
1 (1)
10 (1)
1 (1)
143,9900
194,8100
08:45:00 FKRUM20
(FKRUM20)





(174,3424)
-
17

10 (1)
1 (1)
5 (1)
162,4423
161,5800
160,9695
165,6800
165,6910
167,3277
1 (1)
10 (1)
5 (1)
148,1911
200,4937
08:45:00 FKRUU20
(FKRUU20)





(168,6812)
-
0

1 (1)
10 (1)
5 (1)
156,2400
156,1528
155,1500
160,4837
162,3830
162,9100
5 (1)
10 (1)
5 (1)
143,3791
193,9833
13:43:11 FLPPH20
(FLPPH20)
8 635,0000
8 635,0000
8 640,0000
8 640,0000
-1,74

(8 792,8000)
2
29
3
25 910
1 (1)
3 (1)
4 (1)
8 580,0000
8 575,0000
8 500,0000
8 610,0000
8 675,0000
8 718,6400
1 (1)
1 (1)
11 (1)
7 473,8800
10 111,7200
08:45:00 FLPPM20
(FLPPM20)





(8 790,0300)
-
1

11 (1)
5 (1)
-  (-)
8 501,2100
8 436,1201
8 689,2037
8 756,2500
5 (1)
11 (1)
-  (-)
7 471,5255
10 108,5345
08:45:00 FLPPU20
(FLPPU20)





(8 702,2104)
-
0

11 (1)
5 (1)
-  (-)
8 478,9300
8 457,4596
8 733,3000
8 795,7579
11 (1)
5 (1)
-  (-)
7 396,8789
10 007,5419
05:58:49 FLTBH20
(FLTBH20)





(124,0700)
-
0

-  (-)
-  (-)
-  (-)




-  (-)
-  (-)
-  (-)
121,3500
126,7900
05:58:49 FLTBM20
(FLTBM20)





(123,0300)
-
0

-  (-)
-  (-)
-  (-)




-  (-)
-  (-)
-  (-)
120,3300
125,7300
15:59:17 FLTSH20
(FLTSH20)
85,6666
84,7300
86,0000
85,1516
0,08

(85,0800)
194
395
244
20 794
1 (1)
1 (1)
1 (1)
85,1312
85,0700
84,9912
85,4000
85,4400
85,4500
2 (2)
1 (1)
1 (1)
72,3180
97,8420
14:38:56 FLTSM20
(FLTSM20)
85,2200
84,6001
86,7859
85,9900
1,40

(84,8000)
50
294
179
15 405
1 (1)
1 (1)
1 (1)
85,3300
85,0001
84,8112
86,4900
87,1436
87,2300
5 (1)
11 (1)
10 (1)
72,0800
97,5200
09:10:26 FLTSU20
(FLTSU20)
83,9200
83,9200
83,9200
83,9200
0,93

(83,1505)
1
25
10
839
10 (1)
11 (1)
5 (1)
82,2800
82,0062
81,0795
84,2821
84,4664
85,1600
5 (1)
11 (1)
10 (1)
70,6780
95,6230
15:46:28 FLVCH20
(FLVCH20)
47,0000
46,8000
47,0000
46,8000
0,45

(46,5908)
6
34
20
937
1 (1)
10 (1)
1 (1)
46,6000
46,5139
45,8000
47,0721
47,1933
48,0607
10 (1)
1 (1)
1 (1)
39,6022
53,5794
08:45:00 FLVCM20
(FLVCM20)





(39,6123)
-
8

10 (1)
1 (1)
-  (-)
46,5296
45,0218
47,4602
48,1500
48,6010
10 (1)
1 (1)
1 (1)
33,6705
45,5541
08:45:00 FLVCU20
(FLVCU20)





(41,2788)
-
5

10 (1)
1 (1)
-  (-)
45,7448
45,2301
47,5700
48,8258
10 (1)
1 (1)
-  (-)
35,0870
47,4706
11:46:21 FLWBH20
(FLWBH20)
34,5000
34,2000
34,6000
34,2000
-0,92

(34,5177)
3
44
3
103
1 (1)
10 (1)
10 (1)
33,7865
33,7332
33,1953
34,1380
34,2290
34,4899
10 (1)
1 (1)
10 (1)
29,3401
39,6953
08:45:00 FLWBM20
(FLWBM20)





(36,4000)
-
2

10 (1)
5 (1)
1 (1)
33,7445
33,6575
32,3232
34,4194
34,9869
10 (1)
5 (1)
-  (-)
30,9400
41,8600