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 ACP BNPPBSK0223 BOS CDL DS1023 ERB FACPM20 FEUHU20 FMBKM20 FTENH20 GHJ0320 GTC0321 INTLADS05520 INTLCDR22517 INTLDOW20040 INTLJSW26104 INTLNOK02493 INTLPLA26435 INTLVOW15842 INTSDBK10520 INTSNAG07104 INTSSLV02345 IPE KRI LMDSFIZ MCM0620 ODL OW20B202150 OW20D202000 OW20N201800 OW20O202450 OW20X201900 PEOH215 PKN PRZ0924 RCDGRAOPEN RCFL2PLAY RCFL3FW202 RCFL3SOY RCFL4SOY RCFL6OIL RCFS2OIL1 RCFS3LIGH RCFS4NAG RCFS6GOLD RCGOIL1022 RCOSBAOPEN RCTLBPL3 RCTLTOTF4 RDN SIC1133 TPE VOT WZ1122
ostatnie notowanie: 21.02.2020
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
17:30:17 FMBKM20
(FMBKM20)





(380,4775)
-
37

1 (1)
-  (-)
-  (-)
161,7029

875,0982

1 (1)
-  (-)
-  (-)
323,4059
437,5491
17:30:17 FMBKU20
(FMBKU20)



378,6815(#)

1,24
(374,0521)
-
0

1 (1)
-  (-)
-  (-)
158,9721

860,3198

1 (1)
-  (-)
-  (-)
317,9443
430,1599
17:30:00 FMF0624
(FMF0624)
103,3000
103,3000
103,3000
103,3000
0,29

(103,0000)
1
-
4
413
4 (1)
20 (1)
2 (1)
102,5000
102,2000
102,1000


-  (-)
-  (-)
-  (-)
99,0000
107,0000
17:30:00 FMG
(FMG)





(8,5000)
-
-

224 (2)
218 (1)
-  (-)
8,5000
8,1000
10,4000
12,3000
30,0000
124 (1)
66 (1)
11 (1)
7,6500
9,3500
17:30:17 FMILH20
(FMILH20)
5,9300
5,9300
5,9501
5,9501
-1,65

(6,0500)
3
104
3
18
1 (1)
1 (1)
1 (1)
5,9600
5,9200
1,0000


-  (-)
-  (-)
-  (-)
5,1425
6,9575
17:30:17 FMILM20
(FMILM20)





(6,0400)
-
39

1 (1)
-  (-)
-  (-)
1,0000



-  (-)
-  (-)
-  (-)
5,1340
6,9460
17:30:17 FMILU20
(FMILU20)





(6,0200)
-
5

1 (1)
-  (-)
-  (-)
1,0000



-  (-)
-  (-)
-  (-)
5,1170
6,9230
17:30:17 FMTBH20
(FMTBH20)



113,4200(#)

0,00
(113,4200)
-
0

-  (-)
-  (-)
-  (-)




-  (-)
-  (-)
-  (-)
110,9300
115,9100
17:30:17 FMTBM20
(FMTBM20)



113,9500(#)

0,00
(113,9500)
-
0

-  (-)
-  (-)
-  (-)




-  (-)
-  (-)
-  (-)
111,4500
116,4500
17:30:00 FON
(FON)
0,2070
0,2050
0,2120
0,2050
0,2070(#)
-3,76
-2,82
(0,2130)
14
-
29 579
6 129
170 (1)
8 000 (2)
6 000 (1)
0,2050
0,2040
0,2030
0,2100
0,2110
0,2120
10 500 (1)
48 678 (1)
28 988 (2)
0,1920
0,2340
17:30:17 FOPLH20
(FOPLH20)
7,4250
7,4250
7,5001
7,4800
-0,20

(7,4950)
13
227
13
97
1 (1)
1 (1)
1 (1)
7,4500
7,4300
7,3800
7,5500
7,6000
7,6500
5 (1)
1 (1)
2 (1)
6,3708
8,6192
17:30:17 FOPLM20
(FOPLM20)





(7,5165)
-
34

1 (1)
-  (-)
-  (-)
1,0000

7,9900
8,4900
1 (1)
1 (1)
-  (-)
6,3891
8,6439
17:30:17 FOPLU20
(FOPLU20)





(7,3700)
-
1

1 (1)
-  (-)
-  (-)
1,0000



-  (-)
-  (-)
-  (-)
6,2645
8,4755
17:30:00 FTE
(FORTE SA)
36,4500
35,6000
36,5000
36,5000
36,0000(#)
1,11
-0,28
(36,1000)
70
-
6 575
238 304
5 (1)
150 (1)
51 (1)
36,3500
36,0000
35,7500
36,6500
36,7000
36,9000
56 (1)
500 (1)
110 (1)
32,5000
39,7000
17:30:17 FPEOH20
(FPEOH20)
102,0000
100,5001
102,0000
100,8000
100,6825(#)
-1,47
-1,58
(102,3001)
36
534
37
3 748
2 (1)
1 (1)
1 (1)
100,7000
100,5000
100,0000
101,1000
101,5000
101,6000
1 (1)
1 (1)
1 (1)
86,9551
117,6451
17:30:17 FPEOM20
(FPEOM20)



99,8823(#)

-2,17
(102,1020)
-
33

1 (1)
1 (1)
-  (-)
100,0000
1,0000
103,0000
104,5020
104,6000
1 (1)
1 (1)
1 (1)
86,7867
117,4173
17:30:17 FPEOU20
(FPEOU20)



95,3504(#)

-2,06
(97,3556)
-
96

1 (1)
-  (-)
-  (-)
1,0000



-  (-)
-  (-)
-  (-)
82,7523
111,9589
17:30:17 FPETH20
(FPETH20)





(7 309,0000)
-
7

1 (1)
1 (1)
-  (-)
3 289,0000
1,0000
16 078,0000

1 (1)
-  (-)
-  (-)
6 579,0000
8 039,0000
17:30:17 FPETM20
(FPETM20)





(7 346,0000)
-
5

1 (1)
1 (1)
-  (-)
3 306,0000
1,0000
16 160,0000

1 (1)
-  (-)
-  (-)
6 612,0000
8 080,0000
17:30:17 FPETU20
(FPETU20)





(7 139,0000)
-
10

1 (1)
1 (1)
-  (-)
3 213,0000
1,0000
15 704,0000

1 (1)
-  (-)
-  (-)
6 426,0000
7 852,0000
17:30:17 FPGEH20
(FPGEH20)
5,6200
5,5665
5,7650
5,6911
5,6666(#)
0,73
0,29
(5,6500)
137
4958
349
1 987
6 (1)
1 (1)
1 (1)
5,6900
5,6500
5,6000
5,6911
5,7050
5,7100
14 (1)
2 (1)
1 (1)
4,8025
6,4975
17:30:17 FPGEM20
(FPGEM20)
5,7600
5,7300
5,7700
5,7300
5,7002(#)
0,35
-0,17
(5,7100)
6
698
10
58
3 (2)
10 (1)
3 (1)
5,7300
5,6000
5,3000
5,7700
5,8000
6,0000
2 (1)
5 (1)
1 (1)
4,8535
6,5665
17:30:17 FPGEU20
(FPGEU20)
5,7500
5,7500
5,7600
5,7600
5,7251(#)
0,17
-0,43
(5,7500)
6
219
12
69
1 (1)
1 (1)
1 (1)
5,5288
5,5200
5,3500
5,8100
5,8200
5 (1)
5 (1)
-  (-)
4,8875
6,6125
17:30:17 FPGNH20
(FPGNH20)
3,6860
3,6003
3,6860
3,6003
3,6003(#)
-2,54
-2,54
(3,6940)
122
2590
206
750
11 (2)
6 (3)
1 (1)
3,6003
3,6000
3,5951
3,6616
3,6860
3,6949
1 (1)
1 (1)
1 (1)
3,1399
4,2481
17:30:17 FPGNM20
(FPGNM20)
3,6400
3,6224
3,6400
3,6224
-2,36

(3,7100)
2
71
11
40
1 (1)
1 (1)
1 (1)
3,6224
3,5002
3,4002
3,6994
3,6995
3,7116
1 (1)
3 (1)
3 (1)
3,1535
4,2665
17:30:17 FPGNU20
(FPGNU20)
3,6000
3,6000
3,6314
3,6314
3,6314(#)
-1,05
-1,05
(3,6700)
2
235
11
40
1 (1)
1 (1)
1 (1)
3,5501
3,4050
3,3800
3,6314
3,8800
3,9800
2 (1)
1 (1)
1 (1)
3,1195
4,2205
17:30:17 FPKNH20
(FPKNH20)
72,4400
71,7100
73,6500
73,3000
73,3000(#)
0,36
0,36
(73,0400)
317
1833
378
27 624
2 (1)
1 (1)
1 (1)
73,0500
73,0000
72,9500
73,3600
73,4400
73,4500
1 (1)
1 (1)
2 (2)
62,0840
83,9960
17:30:17 FPKNM20
(FPKNM20)





(73,9550)
-
35

1 (1)
1 (1)
-  (-)
70,2000
1,0000


-  (-)
-  (-)
-  (-)
62,8618
85,0482
17:30:17 FPKNU20
(FPKNU20)





(71,5100)
-
7

1 (1)
1 (1)
-  (-)
65,2000
1,0000
85,0000

1 (1)
-  (-)
-  (-)
60,7835
82,2365
17:30:17 FPKOH20
(FPKOH20)
34,7599
34,3500
34,7600
34,4200
34,4200(#)
-1,09
-1,09
(34,8000)
145
1756
228
7 879
5 (1)
1 (1)
1 (1)
34,4012
34,4010
34,4000
34,5500
34,6100
34,6800
1 (1)
3 (1)
1 (1)
29,5800
40,0200
17:30:17 FPKOM20
(FPKOM20)
34,7400
34,5600
34,7400
34,5600
34,5500(#)
-0,40
-0,43
(34,7001)
2
39
2
69
1 (1)
1 (1)
1 (1)
34,5500
34,5000
33,5100
35,2500
35,4999
35,5000
1 (1)
1 (1)
1 (1)
29,4951
39,9051
17:30:17 FPKOU20
(FPKOU20)
33,1533
33,0000
33,1533
33,0000
31,9179(#)
-1,52
-4,75
(33,5100)
2
110
12
398
1 (1)
-  (-)
-  (-)
32,3200

33,9999
34,0000
34,5000
1 (1)
1 (1)
1 (1)
28,4835
38,5365
17:30:17 FPLWH20
(FPLWH20)
377,9700
377,9700
388,0000
388,0000
1,94

(380,6000)
5
60
5
1 923
1 (1)
1 (1)
1 (1)
388,0000
380,0000
378,4000
389,3400
389,6400
1 (1)
1 (1)
-  (-)
323,5100
437,6900
17:30:17 FPLWM20
(FPLWM20)





(382,0000)
-
12

1 (1)
-  (-)
-  (-)
1,0000



-  (-)
-  (-)
-  (-)
324,7000
439,3000
17:30:17 FPLWU20
(FPLWU20)





(385,6930)
-
42

1 (1)
1 (1)
-  (-)
261,4647
1,0000


-  (-)
-  (-)
-  (-)
327,8391
443,5469
17:30:17 FPLYH20
(FPLYH20)
35,3100
34,6600
35,3100
34,6600
35,5096(#)
-2,26
0,14
(35,4600)
11
160
21
734
1 (1)
1 (1)
1 (1)
34,0000
31,0500
1,0000
35,1500
35,3500
5 (1)
1 (1)
-  (-)
30,1410
40,7790
17:30:17 FPLYM20
(FPLYM20)



34,5055(#)

1,18
(34,1027)
-
9

1 (1)
-  (-)
-  (-)
1,0000

34,9500
35,4500
35,9500
3 (1)
3 (1)
4 (1)
28,9873
39,2181
17:30:17 FPLYU20
(FPLYU20)



35,2210(#)

-1,97
(35,9300)
-
0

1 (1)
-  (-)
-  (-)
1,0000



-  (-)
-  (-)
-  (-)
30,5405
41,3195
17:30:17 FPXMH20
(FPXMH20)



2,1800(#)

0,93
(2,1600)
-
131

1 (1)
-  (-)
-  (-)
0,9180

2,1800
4,9680
1 (1)
1 (1)
-  (-)
1,8360
2,4840
17:30:17 FPXMM20
(FPXMM20)





(2,2709)
-
58

1 (1)
1 (1)
-  (-)
2,1800
0,9651
5,2230

1 (1)
-  (-)
-  (-)
1,9303
2,6115
17:30:17 FPXMU20
(FPXMU20)





(2,3100)
-
15

1 (1)
1 (1)
1 (1)
2,2600
2,1800
0,9817
5,3130

1 (1)
-  (-)
-  (-)
1,9635
2,6565
17:30:17 FPZUH20
(FPZUH20)
39,8000
39,7000
40,2500
39,7000
39,7000(#)
-1,19
-1,19
(40,1801)
55
1006
96
3 833
1 (1)
1 (1)
1 (1)
39,6500
39,6404
39,6010
39,7500
39,8000
39,8500
1 (1)
1 (1)
1 (1)
34,1531
46,2071
17:30:17 FPZUM20
(FPZUM20)





(40,0000)
-
17

1 (1)
-  (-)
-  (-)
1,0000

40,5000
41,5000
1 (1)
1 (1)
-  (-)
34,0000
46,0000
17:30:17 FPZUU20
(FPZUU20)



37,6057(#)

-1,74
(38,2700)
-
7

1 (1)
-  (-)
-  (-)
1,0000



-  (-)
-  (-)
-  (-)
32,5295
44,0105
17:30:00 FSG0622
(FSG0622)





(100,0000)
-
-

-  (-)
-  (-)
-  (-)




-  (-)
-  (-)
-  (-)
96,0000
104,0000
17:30:17 FSPLH20
(FSPLH20)
299,2000
299,0700
299,2000
299,0700
292,6000(#)
-0,87
-3,02
(301,7000)
3
104
7
2 094
2 (1)
1 (1)
1 (1)
292,7000
292,0000
1,0000
319,5000

1 (1)
-  (-)
-  (-)
256,4450
346,9550
17:30:17 FSPLM20
(FSPLM20)



282,0324(#)

-5,38
(298,0800)
-
9

1 (1)
-  (-)
-  (-)
1,0000



-  (-)
-  (-)
-  (-)
253,3680
342,7920
17:30:17 FSPLU20
(FSPLU20)



300,0758(#)

-1,14
(303,5258)
-
0

1 (1)
-  (-)
-  (-)
1,0000



-  (-)
-  (-)
-  (-)
257,9970
349,0546
17:30:17 FSTBH20
(FSTBH20)



105,5700(#)

0,00
(105,5700)
-
0

-  (-)
-  (-)
-  (-)




-  (-)
-  (-)
-  (-)
103,2500
107,8900
17:30:17 FSTBM20
(FSTBM20)



101,9800(#)

0,00
(101,9800)
-
0

-  (-)
-  (-)
-  (-)




-  (-)
-  (-)
-  (-)
99,7400
104,2200