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: F11BH20 FCIGH20 FKRUU20 FPXMH20
ostatnie notowanie: 21.01.2020
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
11:21:39 F11BH20
(F11BH20)
420,0000
420,0000
428,6500
423,1321
0,34

(421,7000)
13
146
29
12 339
2 (1)
10 (1)
10 (1)
423,1463
423,1462
422,7962
427,2000
428,5510
429,1447
1 (1)
10 (1)
10 (1)
358,4450
484,9550
08:45:00 F11BM20
(F11BM20)





(425,5810)
-
30

10 (1)
5 (1)
5 (1)
423,1980
418,0000
417,9043
431,6620
432,6300
434,4115
10 (1)
5 (1)
5 (1)
361,7439
489,4181
09:46:15 F11BU20
(F11BU20)
433,1500
433,1500
433,1500
433,1500
3,13

(420,0000)
1
47
1
433
10 (1)
5 (1)
5 (1)
420,8880
420,1758
420,0000
434,7000
436,7727
437,6810
5 (1)
5 (1)
10 (1)
357,0000
483,0000
06:02:08 F1MWG20
(F1MWG20)





(98,3600)
-
0

-  (-)
-  (-)
-  (-)




-  (-)
-  (-)
-  (-)
97,7700
98,9500
06:02:08 F1MWH20
(F1MWH20)





(98,3700)
-
0

-  (-)
-  (-)
-  (-)




-  (-)
-  (-)
-  (-)
97,7800
98,9600
06:02:08 F1MWJ20
(F1MWJ20)





(98,3700)
-
0

-  (-)
-  (-)
-  (-)




-  (-)
-  (-)
-  (-)
97,7800
98,9600
06:02:08 F3MWG20
(F3MWG20)





(98,3000)
-
0

-  (-)
-  (-)
-  (-)




-  (-)
-  (-)
-  (-)
97,7200
98,8800
06:02:08 F3MWH20
(F3MWH20)





(98,3100)
-
0

-  (-)
-  (-)
-  (-)




-  (-)
-  (-)
-  (-)
97,7300
98,8900
06:02:08 F3MWH21
(F3MWH21)





(98,4400)
-
0

-  (-)
-  (-)
-  (-)




-  (-)
-  (-)
-  (-)
97,8500
99,0300
06:02:08 F3MWJ20
(F3MWJ20)





(98,3200)
-
0

-  (-)
-  (-)
-  (-)




-  (-)
-  (-)
-  (-)
97,7400
98,9000
06:02:08 F3MWK20
(F3MWK20)





(98,3300)
-
0

-  (-)
-  (-)
-  (-)




-  (-)
-  (-)
-  (-)
97,7500
98,9100
09:00:00 F3MWM20
(F3MWM20)





(98,3500)
-
2

-  (-)
-  (-)
-  (-)




-  (-)
-  (-)
-  (-)
97,7600
98,9400
06:02:08 F3MWM21
(F3MWM21)





(98,4600)
-
0

-  (-)
-  (-)
-  (-)




-  (-)
-  (-)
-  (-)
97,8700
99,0500
06:02:08 F3MWN20
(F3MWN20)





(98,3400)
-
0

-  (-)
-  (-)
-  (-)




-  (-)
-  (-)
-  (-)
97,7500
98,9300
06:02:08 F3MWU20
(F3MWU20)





(98,3800)
-
0

-  (-)
-  (-)
-  (-)




-  (-)
-  (-)
-  (-)
97,7900
98,9700
06:02:08 F3MWZ20
(F3MWZ20)





(98,4100)
-
0

-  (-)
-  (-)
-  (-)




-  (-)
-  (-)
-  (-)
97,8200
99,0000
06:02:08 F6MWG20
(F6MWG20)





(98,2200)
-
0

-  (-)
-  (-)
-  (-)




-  (-)
-  (-)
-  (-)
97,6400
98,8000
06:02:08 F6MWH20
(F6MWH20)





(98,2400)
-
0

-  (-)
-  (-)
-  (-)




-  (-)
-  (-)
-  (-)
97,6600
98,8200
06:02:08 F6MWH21
(F6MWH21)





(98,3600)
-
0

-  (-)
-  (-)
-  (-)




-  (-)
-  (-)
-  (-)
97,7700
98,9500
06:02:08 F6MWJ20
(F6MWJ20)





(98,2400)
-
0

-  (-)
-  (-)
-  (-)




-  (-)
-  (-)
-  (-)
97,6600
98,8200
06:02:08 F6MWM20
(F6MWM20)





(98,2700)
-
0

-  (-)
-  (-)
-  (-)




-  (-)
-  (-)
-  (-)
97,6900
98,8500
06:02:08 F6MWU20
(F6MWU20)





(98,3000)
-
0

-  (-)
-  (-)
-  (-)




-  (-)
-  (-)
-  (-)
97,7200
98,8800
06:02:08 F6MWZ20
(F6MWZ20)





(98,3300)
-
0

-  (-)
-  (-)
-  (-)




-  (-)
-  (-)
-  (-)
97,7500
98,9100
08:45:00 FACPH20
(FACPH20)





(64,2500)
-
71

1 (1)
10 (1)
2 (1)
64,6791
64,6790
64,4500
65,3000
65,4000
65,4551
1 (1)
2 (1)
10 (1)
54,6125
73,8875
08:45:00 FACPM20
(FACPM20)





(62,5000)
-
29

10 (1)
5 (1)
5 (1)
61,6562
61,6000
61,2000
62,8893
63,6405
63,7600
10 (1)
5 (1)
5 (1)
53,1250
71,8750
08:45:00 FACPU20
(FACPU20)





(65,7757)
-
0

5 (1)
10 (1)
5 (1)
61,6000
61,3197
61,0000
63,3614
63,7600
63,7662
5 (1)
5 (1)
10 (1)
55,9094
75,6420
11:18:59 FALRH20
(FALRH20)
27,3300
27,1900
27,5990
27,5500
27,3300(#)
0,07
-0,73
(27,5300)
47
1705
67
1 833
3 (2)
1 (1)
5 (1)
27,4200
27,3900
27,3838
27,5400
27,5500
27,5854
1 (1)
5 (2)
5 (1)
23,4005
31,6595
08:45:00 FALRM20
(FALRM20)





(27,9369)
-
120

1 (1)
5 (1)
11 (1)
27,3000
27,1717
27,1020
27,9151
28,0500
28,2585
11 (1)
5 (1)
5 (1)
23,7464
32,1274
08:45:00 FALRU20
(FALRU20)





(28,0580)
-
61

11 (1)
5 (1)
5 (1)
27,2196
27,2050
27,1000
28,0362
28,0500
28,2795
11 (1)
5 (1)
5 (1)
23,8493
32,2667
09:58:55 FATTH20
(FATTH20)
29,0000
28,5400
29,0000
28,5400
-2,06

(29,1400)
12
149
13
372
1 (1)
1 (1)
10 (1)
28,5000
28,4200
28,2309
28,6400
28,6598
28,7600
1 (1)
2 (1)
2 (1)
24,7690
33,5110
08:45:00 FATTM20
(FATTM20)





(29,5000)
-
18

10 (1)
5 (1)
5 (1)
28,3527
27,9600
27,8265
28,9198
28,9395
28,9400
10 (1)
5 (1)
5 (1)
25,0750
33,9250
08:45:00 FATTU20
(FATTU20)





(29,3461)
-
0

10 (1)
5 (1)
5 (1)
28,1980
27,8600
27,6567
28,7353
28,8400
29,3231
5 (1)
5 (1)
10 (1)
24,9442
33,7480
08:45:00 FBASH20
(FBASH20)





(8 688,0000)
-
16

1 (1)
5 (1)
11 (1)
8 513,0000
8 504,0000
8 496,0000
8 550,0000
8 556,0000
8 562,0000
1 (1)
11 (1)
5 (1)
7 820,0000
9 556,0000
08:45:00 FBASM20
(FBASM20)





(8 717,0000)
-
16

16 (2)
1 (1)
-  (-)
8 533,0000
3 923,0000
8 593,0000
8 598,0000
19 176,0000
11 (1)
5 (1)
1 (1)
7 846,0000
9 588,0000
08:45:00 FBASU20
(FBASU20)





(8 734,0000)
-
0

11 (1)
5 (1)
1 (1)
8 546,0000
8 521,0000
3 930,0000
8 599,0000
8 606,0000
19 214,0000
5 (1)
11 (1)
1 (1)
7 861,0000
9 607,0000
11:10:07 FCCCH20
(FCCCH20)
95,5000
95,0400
96,2999
95,6502
95,5000(#)
-0,39
-0,54
(96,0200)
45
1231
49
4 681
1 (1)
1 (1)
1 (1)
95,8101
95,8100
95,6646
96,0000
96,1500
96,2000
1 (1)
1 (1)
1 (1)
81,6170
110,4230
08:45:00 FCCCM20
(FCCCM20)





(97,1900)
-
2

11 (1)
5 (1)
5 (1)
94,7132
94,2196
93,7500
97,0300
97,5546
97,9412
5 (1)
11 (1)
5 (1)
82,6115
111,7685
09:40:05 FCCCU20
(FCCCU20)
96,0000
96,0000
96,0000
96,0000
-0,66

(96,6397)
1
3
3
288
11 (1)
5 (1)
5 (1)
94,8286
93,7500
92,7614
96,4254
97,0300
97,6735
5 (1)
5 (1)
11 (1)
82,1438
111,1356
11:22:28 FCDRH20
(FCDRH20)
280,1005
273,5100
281,0000
280,7000
280,1005(#)
0,07
-0,14
(280,5001)
653
1561
695
192 757
1 (1)
11 (1)
1 (1)
280,5000
280,2220
280,2000
280,8999
280,9000
280,9900
1 (1)
2 (1)
2 (1)
238,4251
322,5751
08:45:00 FCDRM20
(FCDRM20)





(279,2100)
-
26

1 (1)
1 (1)
5 (1)
279,0001
279,0000
278,7000
282,9999
283,0000
285,0000
1 (1)
1 (1)
1 (1)
237,3285
321,0915
09:39:26 FCDRU20
(FCDRU20)
274,0000
274,0000
274,0000
274,0000
-1,79

(278,9800)
1
31
1
274
1 (1)
11 (1)
5 (1)
279,0000
278,7503
278,7000
282,1200
283,0000
285,0000
1 (1)
1 (1)
1 (1)
237,1330
320,8270
08:45:00 FCHFG20
(FCHFG20)





(3,9579)
-
612

350 (1)
300 (1)
1 (1)
3,9584
3,9544
3,9001
3,9607
3,9644
350 (1)
300 (1)
-  (-)
3,7205
4,1953
08:45:00 FCHFH20
(FCHFH20)





(3,9652)
-
587

350 (1)
300 (1)
100 (1)
3,9652
3,9607
3,9470
3,9680
3,9717
3,9805
350 (1)
300 (1)
1 (1)
3,7273
4,2031
08:45:00 FCHFJ20
(FCHFJ20)





(3,9730)
-
800

350 (1)
300 (1)
-  (-)
3,9723
3,9682
3,9755
3,9802
350 (1)
300 (1)
-  (-)
3,7347
4,2113
09:24:15 FCHFM20
(FCHFM20)
3,9934
3,9922
3,9934
3,9922
3,9934(#)
0,07
0,10
(3,9896)
2
474
7
28
350 (1)
1 (1)
300 (1)
3,9891
3,9876
3,9817
3,9930
3,9997
4,0990
350 (1)
300 (1)
2 (1)
3,7503
4,2289
09:11:34 FCHFU20
(FCHFU20)
4,0175
4,0175
4,0175
4,0175
0,14

(4,0120)
1
86
1
4
350 (1)
300 (1)
1 (1)
4,0144
4,0037
3,9950
4,0196
4,0275
4,0277
350 (1)
1 (1)
300 (1)
3,7713
4,2527
08:45:00 FCHFZ20
(FCHFZ20)





(4,0399)
-
46

350 (1)
300 (1)
1 (1)
4,0393
4,0307
4,0000
4,0456
4,0480
4,0547
350 (1)
1 (1)
300 (1)
3,7976
4,2822
08:45:00 FCIEH20
(FCIEH20)





(36,8500)
-
82

10 (1)
1 (1)
5 (1)
36,6038
36,4213
36,3000
37,1614
37,2000
37,2287
10 (1)
1 (1)
1 (1)
31,3225
42,3775
08:45:00 FCIEM20
(FCIEM20)





(36,9500)
-
2

10 (1)
5 (1)
5 (1)
36,7619
36,3500
36,2505
37,4971
37,6200
37,6823
10 (1)
5 (1)
5 (1)
31,4075
42,4925
08:45:00 FCIEU20
(FCIEU20)





(37,4416)
-
0

10 (1)
5 (1)
5 (1)
36,5613
36,2548
36,1500
37,4200
37,6687
38,0199
5 (1)
5 (1)
10 (1)
31,8254
43,0578