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
09:20:00 FMF0624
(FMF0624)
99,0000
99,0000
99,0000
99,0000
0,41

(98,6000)
2
-
4
396
11 (1)
-  (-)
-  (-)
98,0000

100,9900
101,0000
101,9900
5 (1)
12 (2)
5 (1)
96,6000
100,6000
15:30:00 FMG
(FMG)





(11,4000)
-
-

60 (1)
15 (1)
107 (1)
10,3000
9,4000
1,0000
14,4000
30,0000
39,0000
66 (1)
11 (1)
192 (1)
10,3000
12,5000
14:33:42 FMILM20
(FMILM20)
3,5380
3,5380
3,6820
3,6341
3,5380(#)
7,63
4,79
(3,3764)
7
115
7
25
1 (1)
2 (1)
10 (1)
3,6401
3,6400
3,6200
3,6740
3,6750
3,6820
2 (2)
2 (1)
2 (1)
2,8700
3,8828
08:45:00 FMILU20
(FMILU20)





(3,2700)
-
11

5 (1)
10 (1)
5 (1)
3,6200
3,5910
3,5751
3,7181
3,7341
3,7400
5 (1)
10 (1)
5 (1)
2,7795
3,7605
08:45:00 FMILZ20
(FMILZ20)





(3,2005)
-
5

5 (1)
5 (1)
10 (1)
3,6800
3,6221
3,6143
3,7585
3,7669
3,8100
10 (1)
5 (1)
5 (1)
2,7205
3,6805
06:00:46 FMTBM20
(FMTBM20)





(113,9500)
-
0

-  (-)
-  (-)
-  (-)




-  (-)
-  (-)
-  (-)
111,4500
116,4500
15:38:04 FON
(FON)
0,1380
0,1200
0,1380
0,1240
0,1350(#)
-10,14
-2,17
(0,1380)
48
-
216 260
27 217
12 181 (4)
10 600 (1)
559 (1)
0,1240
0,1230
0,1220
0,1310
0,1320
0,1340
5 000 (1)
9 769 (1)
9 400 (2)
0,1180
0,1580
16:01:55 FOPLM20
(FOPLM20)
6,3800
6,0707
6,3800
6,3678
6,3800(#)
5,25
5,45
(6,0500)
32
121
44
275
10 (1)
10 (1)
1 (1)
6,2400
6,2308
6,2260
6,2699
6,2700
6,2780
3 (1)
9 (1)
1 (1)
5,1425
6,9575
08:45:00 FOPLU20
(FOPLU20)





(5,8500)
-
0

5 (1)
1 (1)
5 (1)
6,2700
6,2200
6,1550
6,3156
6,3216
6,3349
1 (1)
11 (1)
5 (1)
4,9725
6,7275
08:45:00 FOPLZ20
(FOPLZ20)





(6,1416)
-
0

5 (1)
5 (1)
5 (1)
6,2900
6,1950
6,1468
6,3500
6,3627
6,3926
10 (1)
11 (1)
5 (1)
5,2204
7,0628
16:17:21 FTE
(FORTE SA)
12,2400
12,2400
13,4000
12,7200
12,2400(#)
5,47
1,49
(12,0600)
536
-
91 642
1 176 384
844 (2)
437 (3)
1 500 (1)
12,7200
12,7000
12,6800
13,0000
13,0400
13,0600
647 (1)
12 250 (3)
260 (1)
10,8600
13,2600
16:18:17 FPEOM20
(FPEOM20)
59,0000
58,4000
62,5000
61,7700
59,0000(#)
8,41
3,55
(56,9800)
304
621
385
23 382
1 (1)
3 (1)
1 (1)
61,7000
61,6100
61,5000
61,7700
61,9900
62,0000
1 (1)
2 (1)
5 (3)
48,4330
65,5270
12:28:47 FPEOU20
(FPEOU20)
60,0871
60,0000
61,7000
61,3100
60,0871(#)
9,14
6,97
(56,1730)
7
91
7
427
1 (1)
1 (1)
11 (1)
61,4270
61,4000
60,9886
62,7671
62,8124
62,9781
1 (1)
5 (1)
5 (1)
47,7471
64,5989
10:07:57 FPEOZ20
(FPEOZ20)
59,5313
59,5313
60,9675
60,8302
59,5313(#)
7,59
5,29
(56,5415)
4
69
4
242
11 (1)
5 (1)
5 (1)
61,3854
60,9400
60,9175
62,8507
63,0700
63,1928
1 (1)
5 (1)
5 (1)
48,0603
65,0227
08:45:00 FPETM20
(FPETM20)





(5 051,0000)
-
5

12 (2)
5 (1)
10 (1)
6 553,0000
6 546,0000
6 545,0000
6 590,0000
6 595,0000
6 600,0000
10 (1)
1 (1)
5 (1)
4 546,0000
5 556,0000
08:45:00 FPETU20
(FPETU20)





(5 494,0000)
-
25

11 (1)
10 (1)
1 (1)
6 451,0000
6 450,0000
1,0000
6 511,0000
6 515,0000
11 (1)
10 (1)
-  (-)
4 945,0000
6 043,0000
08:45:00 FPETZ20
(FPETZ20)





(5 504,0000)
-
15

11 (1)
10 (1)
1 (1)
6 478,0000
6 465,0000
1,0000
6 538,0000
6 540,0000
11 (1)
10 (1)
-  (-)
4 954,0000
6 054,0000
16:16:08 FPGEM20
(FPGEM20)
4,6600
4,6001
4,8300
4,6250
4,6600(#)
3,76
4,54
(4,4575)
162
2469
478
2 257
5 (1)
5 (1)
40 (1)
4,6154
4,6153
4,6000
4,6619
4,6620
4,6730
5 (1)
8 (1)
10 (1)
3,7889
5,1261
16:15:34 FPGEU20
(FPGEU20)
4,6900
4,5800
4,8000
4,7000
4,5800(#)
3,23
0,59
(4,5531)
9
529
18
85
5 (1)
1 (1)
1 (1)
4,6001
4,6000
4,5802
4,7097
4,7098
4,7200
5 (1)
11 (1)
10 (1)
3,8702
5,2360
16:06:15 FPGEZ20
(FPGEZ20)
4,6764
4,6300
4,8199
4,8199
4,8199(#)
10,94
10,94
(4,3447)
7
26
25
117
1 (1)
5 (1)
10 (1)
4,6000
4,5714
4,5700
4,7300
4,7404
4,7454
10 (1)
11 (1)
5 (1)
3,6930
4,9964
16:17:03 FPGNM20
(FPGNM20)
3,4990
3,4990
3,6730
3,6331
3,4990(#)
4,70
0,84
(3,4700)
184
1704
370
1 338
2 (1)
3 (1)
9 (1)
3,6211
3,6210
3,6170
3,6409
3,6520
3,6614
3 (1)
12 (2)
10 (1)
2,9495
3,9905
14:17:53 FPGNU20
(FPGNU20)
3,5500
3,5150
3,6000
3,6000
4,05

(3,4600)
8
256
11
39
1 (1)
11 (1)
6 (2)
3,5900
3,5632
3,5500
3,6300
3,6463
3,7057
10 (1)
5 (1)
11 (1)
2,9410
3,9790
15:26:19 FPGNZ20
(FPGNZ20)
3,6200
3,6200
3,6200
3,6200
3,6200(#)
10,70
10,70
(3,2700)
2
22
7
25
11 (1)
5 (1)
10 (1)
3,5864
3,5200
3,5100
3,6300
3,6477
3,6800
10 (1)
5 (1)
5 (1)
2,7795
3,7605
16:18:21 FPKNM20
(FPKNM20)
65,0999
64,8000
67,7200
65,8100
65,0999(#)
2,83
1,72
(64,0000)
824
1233
1 420
94 261
3 (1)
8 (2)
2 (1)
65,7001
65,7000
65,6600
65,9000
65,9100
65,9300
1 (1)
1 (1)
1 (1)
54,4000
73,6000
12:42:28 FPKNU20
(FPKNU20)
62,9000
62,9000
65,1000
64,0000
62,9000(#)
4,84
3,04
(61,0436)
5
145
5
320
1 (1)
1 (1)
1 (1)
63,6669
63,6668
63,4000
64,5000
64,7800
65,3100
1 (1)
2 (1)
10 (1)
51,8871
70,2001
15:36:13 FPKNZ20
(FPKNZ20)
65,5200
64,0001
65,5200
64,5000
65,5200(#)
4,97
6,63
(61,4440)
3
20
7
456
11 (1)
10 (1)
5 (1)
63,5814
63,1400
63,1000
65,3500
65,4366
66,0365
10 (1)
5 (1)
11 (1)
52,2274
70,6606
16:18:05 FPKOM20
(FPKOM20)
23,0001
23,0001
24,3900
24,0000
23,0001(#)
5,73
1,32
(22,7000)
642
1220
1 025
24 379
2 (1)
3 (1)
2 (1)
23,9819
23,9800
23,9700
24,0600
24,1240
24,1300
8 (2)
10 (1)
3 (1)
19,2950
26,1050
14:20:51 FPKOU20
(FPKOU20)
23,2000
23,2000
23,8000
23,7267
23,2000(#)
5,88
3,52
(22,4101)
4
215
5
118
11 (1)
5 (1)
5 (1)
23,6527
23,5730
23,5200
24,4499
24,4500
24,4525
3 (1)
2 (1)
1 (1)
19,0486
25,7716
13:47:29 FPKOZ20
(FPKOZ20)
24,0000
23,9751
24,0000
23,9751
24,0000(#)
7,46
7,58
(22,3100)
2
26
2
48
11 (1)
5 (1)
5 (1)
23,8066
23,7108
23,6300
24,6324
24,6592
24,7000
5 (1)
5 (1)
5 (1)
18,9635
25,6565
16:15:48 FPLWM20
(FPLWM20)
374,0000
336,0000
375,0000
336,0000
374,0000(#)
-6,15
4,47
(358,0000)
23
64
23
8 180
1 (1)
1 (1)
10 (1)
335,0000
334,6900
330,4865
337,9450
338,1450
338,7450
1 (1)
1 (1)
1 (1)
304,3000
411,7000
11:34:29 FPLWU20
(FPLWU20)



349,3840(#)

18,04
(296,0000)
-
43

10 (1)
1 (1)
1 (1)
319,6360
316,0760
125,8000
332,3894
341,3620
680,8000
10 (1)
1 (1)
1 (1)
251,6000
340,4000
08:45:00 FPLWZ20
(FPLWZ20)





(362,5196)
-
0

5 (1)
10 (1)
1 (1)
325,0000
321,2255
318,8705
334,0420
337,3500
344,3801
10 (1)
5 (1)
1 (1)
308,1417
416,8975
16:16:46 FPLYM20
(FPLYM20)
29,5000
29,5000
29,5000
29,5000
29,9000(#)
0,68
2,05
(29,3000)
1
87
2
59
2 (1)
10 (1)
1 (1)
29,3000
29,0600
29,0000
29,7000
29,7100
29,8200
1 (1)
10 (1)
10 (1)
24,9050
33,6950
08:45:00 FPLYU20
(FPLYU20)





(27,9500)
-
21

11 (1)
10 (1)
5 (1)
28,9625
28,7600
28,1671
29,5754
29,7700
29,9200
5 (1)
10 (1)
1 (1)
23,7575
32,1425
08:45:00 FPLYZ20
(FPLYZ20)





(27,9500)
-
10

11 (1)
10 (1)
5 (1)
29,1510
28,7600
28,2500
29,6625
29,7700
30,3170
5 (1)
10 (1)
11 (1)
23,7575
32,1425
15:17:34 FPXMM20
(FPXMM20)
1,4000
1,4000
1,4492
1,4492
1,4492(#)
7,52
7,52
(1,3478)
2
83
2
3
5 (1)
5 (1)
1 (1)
1,4000
1,3900
0,5728
1,4555
1,4695
3,0998
5 (1)
5 (1)
1 (1)
1,1457
1,5499
15:17:41 FPXMU20
(FPXMU20)
1,4840
1,4840
1,4840
1,4840
1,4840(#)
7,61
7,61
(1,3791)
1
29
1
1
1 (1)
3 (1)
1 (1)
1,4400
1,3988
0,5861
1,4827
3,1718
3 (1)
1 (1)
-  (-)
1,1723
1,5859
15:17:53 FPXMZ20
(FPXMZ20)
1,5020
1,5020
1,5020
1,5020
1,5020(#)
11,23
11,23
(1,3504)
1
10
1
2
1 (1)
1 (1)
3 (1)
1,4500
1,4000
1,3896
1,5007
3,1058
2 (1)
1 (1)
-  (-)
1,1479
1,5529
16:18:16 FPZUM20
(FPZUM20)
29,9502
29,8700
31,2400
30,6000
29,9502(#)
3,38
1,18
(29,6000)
284
837
507
15 568
3 (1)
2 (1)
3 (1)
30,5730
30,5729
30,5600
30,6700
30,7000
30,7300
3 (1)
1 (1)
10 (1)
25,1600
34,0400
15:55:23 FPZUU20
(FPZUU20)
30,4999
30,4999
30,9500
30,9500
30,4999(#)
5,45
3,92
(29,3500)
2
48
2
61
1 (1)
11 (1)
5 (1)
30,8200
30,1742
30,0338
30,9500
31,1300
31,1644
1 (1)
10 (1)
5 (1)
24,9475
33,7525
08:45:00 FPZUZ20
(FPZUZ20)





(29,4800)
-
76

11 (1)
10 (1)
5 (1)
30,3060
30,0900
30,0838
31,1235
31,1400
31,2871
5 (1)
10 (1)
5 (1)
25,0580
33,9020
09:00:00 FSG0622
(FSG0622)





(100,0000)
-
-

-  (-)
-  (-)
-  (-)




-  (-)
-  (-)
-  (-)
98,0000
102,0000
14:59:03 FSPLM20
(FSPLM20)
174,4900
174,4900
181,2000
180,9999
173,4900(#)
4,78
0,43
(172,7500)
33
296
66
11 728
2 (1)
2 (1)
3 (1)
179,2000
179,0000
178,7000
180,1999
180,7000
180,9000
3 (1)
2 (1)
2 (1)
146,8375
198,6625
08:45:00 FSPLU20
(FSPLU20)





(158,3600)
-
34

11 (1)
10 (1)
5 (1)
176,6807
176,4000
176,1289
182,5700
183,1740
183,7480
10 (1)
5 (1)
11 (1)
134,6060
182,1140
08:45:00 FSPLZ20
(FSPLZ20)





(171,6968)
-
13

11 (1)
10 (1)
5 (1)
177,8303
176,9000
176,4436
180,0000
183,0900
183,5013
1 (1)
10 (1)
5 (1)
145,9423
197,4513
06:00:46 FSTBM20
(FSTBM20)





(101,9800)
-
0

-  (-)
-  (-)
-  (-)




-  (-)
-  (-)
-  (-)
99,7400
104,2200
16:17:51 FTENM20
(FTENM20)
328,5000
303,0000
330,0000
303,5200
-4,85

(319,0000)
15
56
15
4 739
1 (1)
10 (1)
10 (1)
300,0000
297,5000
295,2910
305,8250
307,0730
309,0794
1 (1)
10 (1)
1 (1)
271,1500
366,8500
08:45:00 FTENU20
(FTENU20)





(284,0000)
-
5

5 (1)
10 (1)
1 (1)
298,0000
296,0817
287,5010
307,8950
309,6200
310,5010
10 (1)
5 (1)
1 (1)
241,4000
326,6000
08:45:00 FTENZ20
(FTENZ20)





(322,0146)
-
0

10 (1)
5 (1)
1 (1)
298,0080
298,0000
289,4211
309,6200
309,8986
312,5747
5 (1)
10 (1)
1 (1)
273,7125
370,3167
16:17:34 FTPEM20
(FTPEM20)
1,2000
1,1900
1,2499
1,1900
1,2000(#)
-0,83
0,00
(1,2000)
180
2391
455
556
10 (1)
5 (1)
6 (1)
1,1900
1,1880
1,1840
1,1940
1,1990
1,2020
2 (1)
2 (1)
15 (2)
1,0200
1,3800