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 BNPPBKS0822 BOW CPD DS1029 ERG FACPH20 FEUHM20 FMBKH20 FSTBM20 GHI1221 GTC0321 INTLADS05538 INTLCDR22509 INTLDOW18978 INTLHSC19273 INTLNKX25460 INTLPKO12401 INTLUSD21279 INTSCCC25874 INTSKGH17988 INTSSLV02279 IPP0620 KZS LKD MDI OEX OW20B202325 OW20D202400 OW20N202000 OW20P201750 NVA PGE0529 PKP PS0422 RCESXPP0823 RCFL2SUGA3 RCFL3JMT RCFL3WHT RCFL5COCO2 RCFL8COFF RCFS2W20 RCFS3OIL RCFS4PKN RCFS6SILVE RCGSEESGSEP0822 RCRCCC1220 RCTLCOFF2 RCTLWIG003 REG SIC1133 TPE VVD WZ0528
ostatnie notowanie: 24.01.2020
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
17:30:19 FMBKH20
(FMBKH20)
381,0000
381,0000
381,0000
381,0000
0,13

(380,5000)
1
84
1
381
1 (1)
2 (1)
1 (1)
379,0000
378,7000
161,7125
381,0000
390,0000
393,0000
4 (1)
5 (1)
1 (1)
323,4250
437,5750
17:30:19 FMBKM20
(FMBKM20)





(398,0000)
-
37

1 (1)
-  (-)
-  (-)
169,1500

915,4000

1 (1)
-  (-)
-  (-)
338,3000
457,7000
17:30:19 FMBKU20
(FMBKU20)



383,4483(#)

0,15
(382,8599)
-
0

1 (1)
-  (-)
-  (-)
162,7155

880,5776

1 (1)
-  (-)
-  (-)
325,4310
440,2888
17:30:00 FMF0624
(FMF0624)





(101,0000)
-
-

30 (1)
2 (1)
10 (1)
101,4000
101,3500
101,2000
102,4000

50 (1)
-  (-)
-  (-)
96,0000
106,0000
17:30:00 FMG
(FMG)





(8,1000)
-
-

101 (1)
371 (2)
99 (1)
8,5000
8,1000
6,2500
9,5000
9,9000
10,1000
223 (1)
82 (1)
66 (1)
7,3000
8,9000
17:30:19 FMILH20
(FMILH20)
6,0300
6,0300
6,0300
6,0300
2,19

(5,9005)
1
160
1
6
1 (1)
1 (1)
1 (1)
5,8500
5,8100
5,8000


-  (-)
-  (-)
-  (-)
5,0155
6,7855
17:30:19 FMILM20
(FMILM20)





(5,9900)
-
39

1 (1)
-  (-)
-  (-)
1,0000



-  (-)
-  (-)
-  (-)
5,0915
6,8885
17:30:19 FMILU20
(FMILU20)





(5,9700)
-
5

1 (1)
-  (-)
-  (-)
1,0000



-  (-)
-  (-)
-  (-)
5,0745
6,8655
17:30:19 FMTBH20
(FMTBH20)



113,4200(#)

0,00
(113,4200)
-
0

-  (-)
-  (-)
-  (-)




-  (-)
-  (-)
-  (-)
110,9300
115,9100
17:30:19 FMTBM20
(FMTBM20)



113,9500(#)

0,00
(113,9500)
-
0

-  (-)
-  (-)
-  (-)




-  (-)
-  (-)
-  (-)
111,4500
116,4500
17:30:00 FON
(FON)
0,2400
0,2400
0,2640
0,2640
0,2900(#)
20,00
31,82
(0,2200)
65
-
375 571
93 437
108 657 (18)
32 (1)
216 644 (8)
-1,0000
0,3000
0,2900
-1,0000
0,2400
0,2450
68 407 (7)
1 (1)
2 250 (1)
0,1980
0,2420
17:30:19 FOPLH20
(FOPLH20)
7,4058
7,2000
7,4058
7,3500
-0,94

(7,4200)
37
235
54
392
1 (1)
1 (1)
3 (1)
7,2200
7,2000
7,1650
7,3300
7,3500
7,3600
1 (1)
6 (1)
1 (1)
6,3070
8,5330
17:30:19 FOPLM20
(FOPLM20)





(7,5600)
-
24

1 (1)
2 (1)
1 (1)
7,2400
7,2000
1,0000
8,4900

1 (1)
-  (-)
-  (-)
6,4260
8,6940
17:30:19 FOPLU20
(FOPLU20)





(7,5800)
-
1

1 (1)
-  (-)
-  (-)
1,0000



-  (-)
-  (-)
-  (-)
6,4430
8,7170
17:30:00 FTE
(FORTE SA)
28,4000
28,3500
29,8000
29,5000
29,5000(#)
5,36
5,36
(28,0000)
110
-
24 184
700 264
114 (1)
200 (1)
654 (1)
29,5000
29,4500
29,4000
29,6000
29,6500
29,7000
6 (1)
6 (1)
3 (1)
25,2000
30,8000
17:30:19 FPEOH20
(FPEOH20)
101,2900
100,6000
102,0500
100,7000
100,7000(#)
-0,27
-0,27
(100,9700)
84
528
93
9 418
1 (1)
2 (1)
2 (2)
100,5700
100,5300
100,5000
100,8500
100,8699
101,0000
1 (1)
1 (1)
1 (1)
85,8245
116,1155
17:30:19 FPEOM20
(FPEOM20)
102,9800
100,2620
102,9800
100,2620
-2,54

(102,8800)
4
34
4
407
1 (1)
1 (1)
-  (-)
100,0000
1,0000
104,8000
105,8900
106,7700
1 (1)
1 (1)
1 (1)
87,4480
118,3120
17:30:19 FPEOU20
(FPEOU20)





(98,0000)
-
117

1 (1)
1 (1)
-  (-)
95,0000
1,0000


-  (-)
-  (-)
-  (-)
83,3000
112,7000
17:30:19 FPETH20
(FPETH20)





(8 166,0000)
-
7

1 (1)
-  (-)
-  (-)
3 675,0000

17 964,0000

1 (1)
-  (-)
-  (-)
7 350,0000
8 982,0000
17:30:19 FPETM20
(FPETM20)





(8 192,0000)
-
5

1 (1)
-  (-)
-  (-)
3 686,0000

18 022,0000

1 (1)
-  (-)
-  (-)
7 373,0000
9 011,0000
17:30:19 FPETU20
(FPETU20)



8 296,0000(#)

0,73
(8 236,0000)
-
0

1 (1)
-  (-)
-  (-)
3 706,0000

18 118,0000

1 (1)
-  (-)
-  (-)
7 413,0000
9 059,0000
17:30:19 FPGEH20
(FPGEH20)
7,4239
7,3851
7,5460
7,4800
7,4800(#)
1,77
1,77
(7,3500)
57
2990
211
1 575
1 (1)
2 (1)
1 (1)
7,4800
7,4510
7,4301
7,5399
7,5500
7,5700
1 (1)
2 (1)
10 (1)
6,2475
8,4525
17:30:19 FPGEM20
(FPGEM20)





(7,4519)
-
172

1 (1)
1 (1)
1 (1)
7,4000
7,3600
7,3000
7,7000
7,9000
7,9200
1 (1)
1 (1)
2 (1)
6,3342
8,5696
17:30:19 FPGEU20
(FPGEU20)
7,5004
7,5004
7,5004
7,5004
0,46

(7,4659)
1
71
1
8
1 (1)
1 (1)
1 (1)
7,4000
7,3989
7,3000
7,5500

1 (1)
-  (-)
-  (-)
6,3461
8,5857
17:30:19 FPGNH20
(FPGNH20)
3,9800
3,9800
4,0875
4,0639
4,0639(#)
2,11
2,11
(3,9800)
260
1735
317
1 282
4 (1)
1 (1)
1 (1)
4,0639
4,0500
4,0400
4,0700
4,0868
4,0914
3 (1)
1 (1)
2 (1)
3,3830
4,5770
17:30:19 FPGNM20
(FPGNM20)
4,0216
4,0216
4,0498
4,0498
1,25

(4,0000)
2
101
5
20
1 (1)
3 (2)
1 (1)
4,0500
4,0000
3,8402
4,1200
4,1234
4,1250
1 (1)
1 (1)
5 (1)
3,4000
4,6000
17:30:19 FPGNU20
(FPGNU20)
3,8874
3,8874
3,9201
3,9201
0,00

(3,9201)
2
92
5
20
11 (1)
1 (1)
-  (-)
3,9311
1,0000
4,0000
4,3300
4,3800
1 (1)
1 (1)
1 (1)
3,3321
4,5081
17:30:19 FPKNH20
(FPKNH20)
85,9300
85,8000
86,5450
85,8200
85,0001(#)
-0,06
-1,01
(85,8700)
125
812
167
14 406
1 (1)
1 (1)
1 (1)
85,8200
85,7400
85,7200
85,9300
86,0000
86,4700
1 (1)
2 (2)
5 (1)
72,9895
98,7505
17:30:19 FPKNM20
(FPKNM20)





(85,5528)
-
17

2 (1)
1 (1)
-  (-)
82,0000
1,0000


-  (-)
-  (-)
-  (-)
72,7199
98,3857
17:30:19 FPKNU20
(FPKNU20)





(82,9900)
-
5

1 (1)
-  (-)
-  (-)
1,0000



-  (-)
-  (-)
-  (-)
70,5415
95,4385
17:30:19 FPKOH20
(FPKOH20)
35,6300
35,2300
35,9200
35,7600
35,7600(#)
1,16
1,16
(35,3500)
234
1352
316
11 302
5 (2)
1 (1)
2 (1)
35,7600
35,7100
35,6300
35,8200
35,8300
35,8600
1 (1)
1 (1)
5 (1)
30,0475
40,6525
17:30:19 FPKOM20
(FPKOM20)



35,6001(#)

1,69
(35,0100)
-
20

1 (1)
1 (1)
1 (1)
35,6001
35,6000
35,0000
35,9500
36,0000
36,1000
1 (1)
1 (1)
2 (1)
29,7585
40,2615
17:30:19 FPKOU20
(FPKOU20)
35,0000
35,0000
35,0000
35,0000
35,0000(#)
2,04
2,04
(34,3000)
1
91
1
35
1 (1)
-  (-)
-  (-)
33,2000

35,5000
38,3000
2 (2)
1 (1)
-  (-)
29,1550
39,4450
17:30:19 FPLWH20
(FPLWH20)
267,4000
263,0000
271,4000
264,5200
267,4000(#)
-1,41
-0,34
(268,3000)
24
50
25
6 700
1 (1)
1 (1)
1 (1)
255,0000
240,0001
220,1000
265,0000
269,7800
270,9800
1 (1)
1 (1)
1 (1)
228,0550
308,5450
17:30:19 FPLWM20
(FPLWM20)



267,4247(#)

-0,38
(268,4451)
-
0

1 (1)
-  (-)
-  (-)
1,0000



-  (-)
-  (-)
-  (-)
228,1784
308,7118
17:30:19 FPLWU20
(FPLWU20)
265,7795
265,7795
272,4804
272,4804
0,48

(271,1700)
3
12
11
2 948
1 (1)
-  (-)
-  (-)
1,0000



-  (-)
-  (-)
-  (-)
230,4945
311,8455
17:30:19 FPLYH20
(FPLYH20)
36,7101
36,3000
37,0000
36,5150
-0,94

(36,8600)
30
305
56
2 052
51 (2)
10 (1)
10 (1)
36,1000
35,5020
35,5010
37,0000
37,7700
37,8600
1 (1)
1 (1)
1 (1)
31,3310
42,3890
17:30:19 FPLYM20
(FPLYM20)





(36,3120)
-
5

1 (1)
-  (-)
-  (-)
1,0000



-  (-)
-  (-)
-  (-)
30,8652
41,7588
17:30:19 FPLYU20
(FPLYU20)



36,8272(#)

-1,25
(37,2944)
-
0

1 (1)
-  (-)
-  (-)
1,0000



-  (-)
-  (-)
-  (-)
31,7003
42,8885
17:30:19 FPXMH20
(FPXMH20)
2,4173
2,3522
2,4173
2,3800
2,3800(#)
-2,86
-2,86
(2,4500)
14
179
24
57
1 (1)
-  (-)
-  (-)
1,0412

2,3700
2,3799
2,4200
1 (1)
1 (1)
1 (1)
2,0825
2,8175
17:30:19 FPXMM20
(FPXMM20)
2,3677
2,3666
2,4050
2,4050
2,5000(#)
-1,64
2,25
(2,4450)
4
41
6
14
1 (1)
1 (1)
1 (1)
2,3500
2,3300
2,3100
2,4300
2,5700
5,6234
1 (1)
1 (1)
1 (1)
2,0783
2,8117
17:30:19 FPXMU20
(FPXMU20)



2,4608(#)

-1,96
(2,5100)
-
4

1 (1)
1 (1)
-  (-)
2,3500
1,0667
2,4500
2,5500
5,7730
1 (1)
1 (1)
1 (1)
2,1335
2,8865
17:30:19 FPZUH20
(FPZUH20)
41,7900
41,4000
41,9000
41,5200
41,5200(#)
-0,26
-0,26
(41,6300)
75
932
113
4 706
1 (1)
1 (1)
2 (1)
41,5200
41,3600
41,3300
41,5990
41,6000
41,7000
1 (1)
5 (2)
1 (1)
35,3855
47,8745
17:30:19 FPZUM20
(FPZUM20)





(41,5500)
-
16

1 (1)
1 (1)
1 (1)
41,0000
40,0000
1,0000


-  (-)
-  (-)
-  (-)
35,3175
47,7825
17:30:19 FPZUU20
(FPZUU20)





(39,0900)
-
3

1 (1)
-  (-)
-  (-)
1,0000



-  (-)
-  (-)
-  (-)
33,2265
44,9535
17:30:00 FSG0622
(FSG0622)





(100,0000)
-
-

10 (1)
-  (-)
-  (-)
100,5000



-  (-)
-  (-)
-  (-)
95,0000
105,0000
17:30:19 FSPLH20
(FSPLH20)
294,3000
293,3000
294,3000
293,9000
1,31

(290,1000)
4
161
8
2 348
10 (1)
3 (1)
1 (1)
292,9900
287,0000
1,0000
294,0000
296,0000
1 (1)
3 (1)
-  (-)
246,5850
333,6150
17:30:19 FSPLM20
(FSPLM20)





(286,9000)
-
19

1 (1)
-  (-)
-  (-)
1,0000



-  (-)
-  (-)
-  (-)
243,8650
329,9350
17:30:19 FSPLU20
(FSPLU20)



295,4272(#)

1,03
(292,4062)
-
0

1 (1)
-  (-)
-  (-)
1,0000



-  (-)
-  (-)
-  (-)
248,5453
336,2671
17:30:19 FSTBH20
(FSTBH20)



105,5700(#)

0,00
(105,5700)
-
0

-  (-)
-  (-)
-  (-)




-  (-)
-  (-)
-  (-)
103,2500
107,8900