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
Następna Przejdz do strony: F11BH21 FENGZ20 FMBKU20 FUSDU20
ostatnie notowanie: 05.08.2020
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
17:30:12 F11BH21
(F11BH21)





(505,9214)
-
167

1 (1)
1 (1)
-  (-)
215,0166
1,0000
1 163,6192

1 (1)
-  (-)
-  (-)
430,0332
581,8096
17:30:12 F11BU20
(F11BU20)
502,8600
500,0000
502,8600
501,6100
0,30

(500,1100)
9
325
16
8 017
1 (1)
-  (-)
-  (-)
1,0000

500,0000
564,7500
565,1100
1 (1)
1 (1)
1 (1)
425,0935
575,1265
17:30:12 F11BZ20
(F11BZ20)





(504,8532)
-
180

1 (1)
1 (1)
-  (-)
214,5626
1,0000
1 161,1622

1 (1)
-  (-)
-  (-)
429,1253
580,5811
17:30:12 F3MWH21
(F3MWH21)



98,4400(#)

0,00
(98,4400)
-
0

-  (-)
-  (-)
-  (-)




-  (-)
-  (-)
-  (-)
97,8500
99,0300
17:30:12 F3MWM21
(F3MWM21)



98,4600(#)

0,00
(98,4600)
-
0

-  (-)
-  (-)
-  (-)




-  (-)
-  (-)
-  (-)
97,8700
99,0500
17:30:12 F3MWU20
(F3MWU20)



98,3800(#)

0,00
(98,3800)
-
0

-  (-)
-  (-)
-  (-)




-  (-)
-  (-)
-  (-)
97,7900
98,9700
17:30:12 F3MWZ20
(F3MWZ20)



98,4100(#)

0,00
(98,4100)
-
0

-  (-)
-  (-)
-  (-)




-  (-)
-  (-)
-  (-)
97,8200
99,0000
17:30:12 F6MWH21
(F6MWH21)



98,3600(#)

0,00
(98,3600)
-
0

-  (-)
-  (-)
-  (-)




-  (-)
-  (-)
-  (-)
97,7700
98,9500
17:30:12 F6MWU20
(F6MWU20)



98,3000(#)

0,00
(98,3000)
-
0

-  (-)
-  (-)
-  (-)




-  (-)
-  (-)
-  (-)
97,7200
98,8800
17:30:12 F6MWZ20
(F6MWZ20)



98,3300(#)

0,00
(98,3300)
-
0

-  (-)
-  (-)
-  (-)




-  (-)
-  (-)
-  (-)
97,7500
98,9100
17:30:12 FACPH21
(FACPH21)



70,2746(#)

2,20
(68,7612)
-
0

1 (1)
1 (1)
-  (-)
29,2235
1,0000
158,1506

1 (1)
-  (-)
-  (-)
58,4471
79,0753
17:30:12 FACPU20
(FACPU20)
68,9000
68,9000
69,2000
69,2000
2,37

(67,6000)
3
21
4
276
1 (1)
1 (1)
2 (2)
66,4700
65,5400
1,0000


-  (-)
-  (-)
-  (-)
57,4600
77,7400
17:30:12 FACPZ20
(FACPZ20)





(64,3000)
-
10

1 (1)
1 (1)
-  (-)
27,3275
1,0000
147,8900

1 (1)
-  (-)
-  (-)
54,6550
73,9450
17:30:12 FALRH21
(FALRH21)
14,8728
14,8728
14,8728
14,8728
15,1785(#)
-0,85
1,19
(15,0000)
1
14
4
59
1 (1)
1 (1)
-  (-)
14,1000
1,0000
18,0000
18,1000
1 (1)
1 (1)
-  (-)
12,7500
17,2500
17:30:12 FALRU20
(FALRU20)
15,3000
14,8901
15,4800
15,2900
15,2900(#)
2,48
2,48
(14,9200)
107
1378
170
2 577
1 (1)
1 (1)
1 (1)
15,2900
15,1700
15,1600
15,3000
15,3900
15,4100
2 (1)
2 (1)
2 (1)
12,6820
17,1580
17:30:12 FALRZ20
(FALRZ20)
15,4069
15,4069
15,4069
15,4069
3,40

(14,9000)
1
117
4
62
1 (1)
1 (1)
1 (1)
14,1000
14,0000
13,1500
17,1000
17,9000
18,1000
4 (1)
1 (1)
1 (1)
12,6650
17,1350
17:30:12 FATTH21
(FATTH21)



29,4243(#)

1,21
(29,0718)
-
0

1 (1)
1 (1)
-  (-)
12,3555
1,0000
66,8650

1 (1)
-  (-)
-  (-)
24,7111
33,4325
17:30:12 FATTU20
(FATTU20)
28,9000
28,6900
29,2499
29,2499
29,2499(#)
-0,17
-0,17
(29,2999)
10
241
12
349
1 (1)
4 (1)
3 (1)
29,0000
28,6800
28,6000
29,2499
29,2500
29,5000
2 (1)
2 (2)
1 (1)
24,9050
33,6948
17:30:12 FATTZ20
(FATTZ20)





(28,2534)
-
9

1 (1)
1 (1)
-  (-)
12,0077
1,0000
64,9828

1 (1)
-  (-)
-  (-)
24,0154
32,4914
17:30:12 FBASH21
(FBASH21)



9 680,0000(#)

0,31
(9 650,0000)
-
51

1 (1)
1 (1)
1 (1)
9 750,0000
8 265,0000
4 342,0000
21 230,0000

1 (1)
-  (-)
-  (-)
8 685,0000
10 615,0000
17:30:12 FBASU20
(FBASU20)
9 843,0000
9 839,0000
9 900,0000
9 900,0000
1 330,0000(#)
1,58
-86,35
(9 746,0000)
4
153
4
39 454
1 (1)
1 (1)
-  (-)
4 386,0000
1,0000
21 440,0000

1 (1)
-  (-)
-  (-)
8 772,0000
10 720,0000
17:30:12 FBASZ20
(FBASZ20)



9 680,0000(#)

0,31
(9 650,0000)
-
86

1 (1)
1 (1)
1 (1)
9 750,0000
4 342,0000
1,0000
21 230,0000

1 (1)
-  (-)
-  (-)
8 685,0000
10 615,0000
17:30:12 FCCCH21
(FCCCH21)





(57,6172)
-
10

1 (1)
1 (1)
-  (-)
24,4873
1,0000
132,5194

1 (1)
-  (-)
-  (-)
48,9747
66,2597
17:30:12 FCCCU20
(FCCCU20)
56,2000
55,6400
58,0000
57,9340
58,2000(#)
2,00
2,47
(56,7999)
238
954
383
21 739
2 (1)
1 (1)
2 (1)
57,0000
56,5000
56,0000
57,9340
58,0500
58,1000
1 (1)
1 (1)
4 (1)
48,2800
65,3198
17:30:12 FCCCZ20
(FCCCZ20)





(58,3017)
-
31

1 (1)
1 (1)
1 (1)
45,0100
38,0100
1,0000


-  (-)
-  (-)
-  (-)
49,5565
67,0469
17:30:12 FCDRH21
(FCDRH21)





(412,0000)
-
29

1 (1)
1 (1)
-  (-)
175,1000
1,0000
947,6000

1 (1)
-  (-)
-  (-)
350,2000
473,8000
17:30:12 FCDRU20
(FCDRU20)
416,0101
407,0000
417,8300
409,3500
409,3500(#)
-1,36
-1,36
(415,0000)
304
670
316
130 188
1 (1)
4 (1)
1 (1)
409,1000
409,0000
408,9000
409,3500
409,4000
409,9900
2 (2)
1 (1)
1 (1)
352,7500
477,2500
17:30:12 FCDRZ20
(FCDRZ20)
412,3200
409,2561
412,3200
409,2561
-2,56

(420,0000)
3
24
3
1 233
1 (1)
-  (-)
-  (-)
1,0000

460,0000

1 (1)
-  (-)
-  (-)
357,0000
483,0000
17:30:12 FCHFH21
(FCHFH21)





(4,1220)
-
34

-  (-)
-  (-)
-  (-)




-  (-)
-  (-)
-  (-)
3,8747
4,3693
17:30:12 FCHFM21
(FCHFM21)
4,1100
4,1100
4,1100
4,1100
-0,12

(4,1150)
2
31
2
8
1 (1)
1 (1)
1 (1)
4,1000
4,0577
4,0001
4,2777
7,0000
1 (1)
1 (1)
-  (-)
3,8681
4,3619
17:30:12 FCHFQ20
(FCHFQ20)





(4,1942)
-
52

-  (-)
-  (-)
-  (-)




-  (-)
-  (-)
-  (-)
3,9426
4,4458
17:30:12 FCHFU20
(FCHFU20)
4,0900
4,0900
4,0900
4,0900
-0,24

(4,1000)
11
1498
400
1 636
1 (1)
100 (1)
1 (1)
4,0855
4,0850
4,0800
4,1100
4,1475
4,1499
1 (1)
1 (1)
1 (1)
3,8540
4,3460
17:30:12 FCHFV20
(FCHFV20)





(4,1645)
-
1

-  (-)
-  (-)
-  (-)




-  (-)
-  (-)
-  (-)
3,9147
4,4143
17:30:12 FCHFZ20
(FCHFZ20)





(4,1100)
-
348

1 (1)
1 (1)
1 (1)
4,0950
4,0900
4,0880
6,0000

1 (1)
-  (-)
-  (-)
3,8634
4,3566
17:30:12 FCIEH21
(FCIEH21)
30,5512
30,5512
30,5512
30,5512
0,21

(30,4875)
1
5
5
153
1 (1)
1 (1)
-  (-)
12,9572
1,0000
70,1212

1 (1)
-  (-)
-  (-)
25,9144
35,0606
17:30:12 FCIEU20
(FCIEU20)
30,8600
30,1000
30,8600
30,4000
30,4000(#)
-1,62
-1,62
(30,8999)
13
179
13
396
1 (1)
10 (1)
1 (1)
30,0517
30,0500
29,5722
30,5000
31,5500
32,0000
1 (1)
2 (1)
1 (1)
26,2650
35,5348
17:30:12 FCIEZ20
(FCIEZ20)





(30,1949)
-
18

1 (1)
1 (1)
-  (-)
12,8328
1,0000
69,4482

1 (1)
-  (-)
-  (-)
25,6657
34,7241
17:30:12 FCIGH21
(FCIGH21)





(1,2157)
-
1

1 (1)
-  (-)
-  (-)
0,5167

2,7960

1 (1)
-  (-)
-  (-)
1,0334
1,3980
17:30:12 FCIGU20
(FCIGU20)





(1,5640)
-
132

2 (1)
1 (1)
1 (1)
1,5100
1,5002
1,4202
1,5800
1,6600
1,7698
2 (1)
4 (1)
1 (1)
1,3294
1,7986
17:30:12 FCIGZ20
(FCIGZ20)





(1,6017)
-
35

10 (1)
1 (1)
-  (-)
1,3900
0,6807
3,6838

1 (1)
-  (-)
-  (-)
1,3615
1,8419
17:30:12 FCPSH21
(FCPSH21)



29,2221(#)

3,21
(28,3134)
-
0

1 (1)
1 (1)
-  (-)
12,0332
1,0000
65,1208

1 (1)
-  (-)
-  (-)
24,0664
32,5604
17:30:12 FCPSU20
(FCPSU20)
28,5100
28,5100
28,8100
28,8100
2,71

(28,0500)
3
27
3
86
1 (1)
1 (1)
1 (1)
28,3300
27,0000
26,5000
64,5150

1 (1)
-  (-)
-  (-)
23,8425
32,2575
17:30:12 FCPSZ20
(FCPSZ20)





(27,2209)
-
7

1 (1)
1 (1)
-  (-)
11,5689
1,0000
62,6080

1 (1)
-  (-)
-  (-)
23,1378
31,3040
17:30:12 FDNPH21
(FDNPH21)





(222,0000)
-
10

1 (1)
1 (1)
-  (-)
94,3500
1,0000
510,6000

1 (1)
-  (-)
-  (-)
188,7000
255,3000
17:30:12 FDNPU20
(FDNPU20)
214,7000
214,0500
219,2649
215,7100
214,7000(#)
-0,36
-0,83
(216,4986)
73
537
81
17 503
1 (1)
1 (1)
1 (1)
214,6100
214,6000
214,5300
215,7100
216,7500
217,2000
1 (1)
1 (1)
2 (1)
184,0239
248,9733
17:30:12 FDNPZ20
(FDNPZ20)
215,0000
213,0000
215,0000
213,0000
0,00

(213,0000)
2
117
2
428
1 (1)
1 (1)
-  (-)
191,5000
1,0000
218,0000
219,0000
220,0000
1 (1)
1 (1)
1 (1)
181,0500
244,9500
17:30:12 FENAH21
(FENAH21)





(7,4548)
-
6

1 (1)
1 (1)
-  (-)
3,1683
1,0000
17,1460

1 (1)
-  (-)
-  (-)
6,3366
8,5730
17:30:12 FENAU20
(FENAU20)
7,2000
7,1100
7,2000
7,1100
-1,93

(7,2500)
6
884
19
136
1 (1)
1 (1)
1 (1)
7,0500
6,8600
6,7000
7,7500
7,8300
7,8900
1 (1)
2 (1)
2 (1)
6,1625
8,3375
17:30:12 FENAZ20
(FENAZ20)





(7,2100)
-
279

1 (1)
1 (1)
1 (1)
7,1500
7,0500
7,0000
7,2200
11,4900
2 (1)
5 (1)
-  (-)
6,1285
8,2915
17:30:12 FENGU20
(FENGU20)
8,6500
7,7850
8,6500
7,7850
8,0301(#)
-2,75
0,31
(8,0055)
6
330
16
131
8 (1)
5 (1)
1 (1)
7,7850
7,5000
1,0000
8,6500

4 (1)
-  (-)
-  (-)
6,8047
9,2063