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 BNPPBSK0423 BRS CEZ DVL0523 ENI FSG FEURZ20 FMTBM20 FUSDN20 GNB0421 HDR INTLADS14902 INTLCDR23192 INTLESX30817 INTLKGH30684 INTLPEO29819 INTLSLV29306 INTLW2028688 INTSBND25130 INTSEUR25700 INTSNKX27086 INTSPLA30312 INTSW2028472 KO11133 LRQ MBHPE15 MVP1120 OW20C211700 OW20F202150 OW20H201600 OW20O211700 OW20R202150 OW20T201600 BKM PHR PLO0524 QNT RCFL2CCC1 RCFL2SUGA3 RCFL3GAMES RCFL3RWE RCFL4NAG RCFL5GOLD1 RCFL6SILVE RCFS2GAMES RCFS3CORN RCFS3SIE RCFS4SUGA RCFS6GOLD1 RCGCOMB1120 RCLMSBASAOPEN RCSUGAOPEN RCTLPLAT05 RCTSCOFF4 RCTSRDGB3 REG SIC1133 SGN VID1122 WZ0524
ostatnie notowanie: 26.05.2020
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
17:30:14 FMTBM20
(FMTBM20)



113,9500(#)

0,00
(113,9500)
-
0

-  (-)
-  (-)
-  (-)




-  (-)
-  (-)
-  (-)
111,4500
116,4500
17:30:00 FON
(FON)
0,1550
0,1480
0,1550
0,1500
0,1500(#)
-3,85
-3,85
(0,1560)
10
-
11 209
1 733
6 525 (2)
15 000 (2)
43 821 (3)
0,1500
0,1490
0,1480
0,1550
0,1580
0,1650
4 671 (1)
2 273 (1)
10 499 (1)
0,1330
0,1790
17:30:14 FOPLM20
(FOPLM20)
6,5000
6,3000
6,5040
6,3590
6,3122(#)
-1,43
-2,15
(6,4510)
48
261
60
387
1 (1)
1 (1)
1 (1)
6,3400
6,2900
1,0000
6,3590
6,4680
6,5000
1 (1)
1 (1)
2 (2)
5,4834
7,4186
17:30:14 FOPLU20
(FOPLU20)





(6,7892)
-
0

1 (1)
1 (1)
-  (-)
2,8854
1,0000
15,6150

1 (1)
-  (-)
-  (-)
5,7709
7,8075
17:30:14 FOPLZ20
(FOPLZ20)



6,3912(#)

-6,39
(6,8272)
-
1

1 (1)
1 (1)
1 (1)
6,4000
2,9016
1,0000
15,7024

1 (1)
-  (-)
-  (-)
5,8032
7,8512
17:30:00 FTE
(FORTE SA)
17,9000
17,7800
18,2000
17,9000
17,9000(#)
1,70
1,70
(17,6000)
165
-
16 367
293 976
150 (1)
100 (1)
900 (2)
17,8000
17,7200
17,7000
17,9000
17,9800
18,0000
49 (1)
2 358 (1)
2 193 (5)
15,8400
19,3600
17:30:00 FPC0427
(FPC0427)
99,7400
99,7100
99,7500
99,7500
0,01

(99,7400)
8
-
577
57 550
50 (1)
90 (1)
20 (1)
99,7300
99,7100
99,6200
99,7400
99,7500
99,9000
500 (1)
5 409 (1)
130 (1)
94,7400
104,7400
17:30:14 FPEOM20
(FPEOM20)
51,7700
51,7700
53,4801
53,4801
53,4801(#)
4,05
4,05
(51,4000)
420
2195
608
32 047
3 (1)
3 (1)
2 (1)
53,2500
53,2000
53,1500
53,4801
53,4950
53,5000
1 (1)
1 (1)
2 (2)
43,6900
59,1100
17:30:14 FPEOU20
(FPEOU20)
52,7200
52,7200
53,9100
53,9100
4,11

(51,7800)
7
246
8
426
1 (1)
10 (1)
1 (1)
52,5000
52,0000
51,0000
54,4000
61,0000
76,1234
3 (1)
10 (1)
1 (1)
44,0130
59,5470
17:30:14 FPEOZ20
(FPEOZ20)
53,0000
53,0000
54,0568
54,0568
3,96

(52,0000)
5
149
17
916
3 (1)
5 (1)
10 (1)
53,5500
53,0000
52,0000
54,2000
54,2500
73,0000
6 (1)
4 (1)
1 (1)
44,2000
59,8000
17:30:14 FPETM20
(FPETM20)



740,0000(#)

-85,35
(5 051,0000)
-
5

1 (1)
1 (1)
-  (-)
2 273,0000
1,0000
11 112,0000

1 (1)
-  (-)
-  (-)
4 546,0000
5 556,0000
17:30:14 FPETU20
(FPETU20)



650,0000(#)

-88,17
(5 494,0000)
-
25

1 (1)
1 (1)
-  (-)
2 472,0000
1,0000
12 086,0000

1 (1)
-  (-)
-  (-)
4 945,0000
6 043,0000
17:30:14 FPETZ20
(FPETZ20)



655,0000(#)

-89,07
(5 990,0000)
-
15

1 (1)
1 (1)
-  (-)
2 695,0000
1,0000
13 178,0000

1 (1)
-  (-)
-  (-)
5 391,0000
6 589,0000
17:30:14 FPGEM20
(FPGEM20)
4,3500
4,2350
4,3800
4,3378
4,3378(#)
1,57
1,57
(4,2708)
113
4711
363
1 566
20 (1)
1 (1)
1 (1)
4,3300
4,1600
4,1473
4,3700
4,4000
4,4200
1 (1)
2 (1)
1 (1)
3,6302
4,9114
17:30:14 FPGEU20
(FPGEU20)
4,3040
4,1773
4,3600
4,1773
4,1773(#)
-0,54
-0,54
(4,2000)
19
690
126
543
40 (1)
3 (1)
3 (1)
4,1773
4,1320
4,1200
4,3800
4,4200
4,4500
1 (1)
1 (1)
1 (1)
3,5700
4,8300
17:30:14 FPGEZ20
(FPGEZ20)
4,3200
4,2300
4,3200
4,2300
4,1830(#)
-1,59
-2,68
(4,2982)
3
220
25
108
1 (1)
10 (1)
1 (1)
4,0000
2,0000
1,0000
4,3000
4,3700
4,4500
1 (1)
1 (1)
5 (1)
3,6535
4,9429
17:30:14 FPGNM20
(FPGNM20)
3,8990
3,8400
4,0010
4,0010
4,0010(#)
3,07
3,07
(3,8819)
230
1908
496
1 937
1 (1)
1 (1)
4 (2)
4,0000
3,9810
3,9800
4,1500
4,2000
3 (1)
5 (1)
-  (-)
3,2997
4,4641
17:30:14 FPGNU20
(FPGNU20)
3,8901
3,8400
3,9300
3,9300
4,3400(#)
6,22
17,30
(3,7000)
10
263
15
59
1 (1)
4 (1)
2 (1)
3,9300
3,8900
3,7914
4,3400
4,3900
5 (1)
5 (1)
-  (-)
3,1450
4,2550
17:30:14 FPGNZ20
(FPGNZ20)





(3,6501)
-
47

1 (1)
1 (1)
1 (1)
3,8800
3,8350
3,3000
8,3952

1 (1)
-  (-)
-  (-)
3,1026
4,1976
17:30:14 FPKNM20
(FPKNM20)
64,0501
64,0100
66,5300
66,5000
66,5000(#)
4,81
4,81
(63,4500)
367
1226
582
37 675
1 (1)
1 (1)
1 (1)
66,3000
66,2000
66,1200
66,5000
66,5787
66,6600
22 (11)
1 (1)
1 (1)
53,9325
72,9675
17:30:14 FPKNU20
(FPKNU20)
63,4999
63,4999
65,8000
65,8000
65,8000(#)
3,62
3,62
(63,5000)
7
164
7
451
1 (1)
1 (1)
1 (1)
65,0000
64,7000
64,6700
65,9000
67,7000
68,0000
1 (1)
1 (1)
1 (1)
53,9750
73,0250
17:30:14 FPKNZ20
(FPKNZ20)



65,8478(#)

6,48
(61,8400)
-
21

1 (1)
1 (1)
-  (-)
60,0000
1,0000
71,0000

1 (1)
-  (-)
-  (-)
52,5640
71,1160
17:30:14 FPKOM20
(FPKOM20)
21,7000
21,5000
22,6999
22,6999
22,6999(#)
6,38
6,38
(21,3389)
611
3408
1 231
27 189
5 (1)
1 (1)
1 (1)
22,5900
22,5400
22,5101
22,6999
22,7000
22,7500
18 (5)
1 (1)
5 (3)
18,1381
24,5397
17:30:14 FPKOU20
(FPKOU20)
21,6200
21,6200
22,6500
22,6500
22,7690(#)
5,60
6,16
(21,4480)
24
348
33
733
1 (1)
1 (1)
2 (1)
22,4501
22,2100
22,0600
22,7500
22,9000
23,0000
1 (1)
1 (1)
1 (1)
18,2308
24,6652
17:30:14 FPKOZ20
(FPKOZ20)
21,8900
21,8800
22,8000
22,8000
5,55

(21,6005)
10
105
10
223
1 (1)
2 (1)
1 (1)
22,3600
22,3200
21,7000
23,8000

2 (2)
-  (-)
-  (-)
18,3605
24,8405
17:30:14 FPLWM20
(FPLWM20)
483,4140
483,4140
493,5430
493,5430
5,01

(470,0000)
18
144
18
8 810
2 (1)
1 (1)
1 (1)
492,5750
490,0000
420,0000
507,7870

2 (1)
-  (-)
-  (-)
399,5000
540,5000
17:30:14 FPLWU20
(FPLWU20)





(460,0000)
-
46

1 (1)
1 (1)
1 (1)
485,0000
480,0000
195,5000
1 058,0000

1 (1)
-  (-)
-  (-)
391,0000
529,0000
17:30:14 FPLWZ20
(FPLWZ20)





(455,0000)
-
2

1 (1)
1 (1)
-  (-)
193,3750
1,0000
1 046,5000

1 (1)
-  (-)
-  (-)
386,7500
523,2500
17:30:14 FPLYM20
(FPLYM20)
30,0000
29,3501
30,0000
29,5000
29,3900(#)
-1,34
-1,71
(29,9000)
48
353
78
2 308
1 (1)
4 (1)
5 (1)
29,4000
29,3900
29,3300
29,8500
29,9900
30,3000
1 (1)
3 (2)
5 (1)
25,4150
34,3850
17:30:14 FPLYU20
(FPLYU20)
29,8600
28,9100
29,8600
28,9100
-3,12

(29,8409)
2
46
4
118
1 (1)
1 (1)
1 (1)
28,0000
12,6824
1,0000
68,6340

1 (1)
-  (-)
-  (-)
25,3648
34,3170
17:30:14 FPLYZ20
(FPLYZ20)
29,7987
29,7987
29,7987
29,7987
-0,56

(29,9669)
1
9
1
30
1 (1)
1 (1)
-  (-)
12,7359
1,0000
68,9238

1 (1)
-  (-)
-  (-)
25,4719
34,4619
17:30:14 FPXMM20
(FPXMM20)
2,3630
2,3630
2,3630
2,3630
2,3630(#)
4,56
4,56
(2,2600)
1
141
5
12
1 (1)
1 (1)
2 (1)
2,1578
2,1300
2,0300
2,4000

1 (1)
-  (-)
-  (-)
1,9210
2,5990
17:30:14 FPXMU20
(FPXMU20)
2,3800
2,3800
2,3800
2,3800
2,59

(2,3200)
1
94
1
2
1 (1)
4 (1)
1 (1)
2,1495
2,0100
0,9860
5,3360

1 (1)
-  (-)
-  (-)
1,9720
2,6680
17:30:14 FPXMZ20
(FPXMZ20)





(2,4109)
-
33

1 (1)
-  (-)
-  (-)
1,0246

5,5450

1 (1)
-  (-)
-  (-)
2,0493
2,7725
17:30:14 FPZUM20
(FPZUM20)
29,2000
29,1000
30,0001
30,0001
30,0001(#)
3,09
3,09
(29,1000)
298
1372
531
15 673
1 (1)
1 (1)
1 (1)
30,0000
29,9300
29,8000
30,0001
30,0500
30,1300
17 (3)
1 (1)
4 (2)
24,7350
33,4650
17:30:14 FPZUU20
(FPZUU20)
29,9298
29,9298
29,9298
29,9298
2,50

(29,2000)
1
67
1
30
2 (1)
2 (2)
1 (1)
29,9000
29,8000
29,7000
30,7000
30,8000
31,3500
1 (1)
3 (1)
1 (1)
24,8200
33,5800
17:30:14 FPZUZ20
(FPZUZ20)





(29,3500)
-
80

1 (1)
1 (1)
1 (1)
29,0000
28,5000
28,2000
67,5050

1 (1)
-  (-)
-  (-)
24,9475
33,7525
17:30:00 FSG0622
(FSG0622)





(100,0000)
-
-

-  (-)
-  (-)
-  (-)




-  (-)
-  (-)
-  (-)
95,0000
105,0000
17:30:14 FSPLM20
(FSPLM20)
154,0000
154,0000
165,1000
165,1000
8,62

(152,0000)
30
973
54
8 603
1 (1)
1 (1)
11 (1)
158,3400
156,1000
138,1900
168,0000

4 (1)
-  (-)
-  (-)
129,2000
174,8000
17:30:14 FSPLU20
(FSPLU20)





(153,9000)
-
39

1 (1)
1 (1)
-  (-)
65,4075
1,0000
353,9700

1 (1)
-  (-)
-  (-)
130,8150
176,9850
17:30:14 FSPLZ20
(FSPLZ20)





(152,0000)
-
15

1 (1)
1 (1)
-  (-)
64,6000
1,0001
349,6000

1 (1)
-  (-)
-  (-)
129,2000
174,8000
17:30:14 FSTBM20
(FSTBM20)



101,9800(#)

0,00
(101,9800)
-
0

-  (-)
-  (-)
-  (-)




-  (-)
-  (-)
-  (-)
99,7400
104,2200
17:30:14 FTENM20
(FTENM20)
539,4500
514,8000
541,6300
514,8000
539,4500(#)
-3,78
0,83
(535,0000)
34
59
34
17 830
1 (1)
2 (1)
1 (1)
518,1000
515,9995
514,8000
531,0000
547,0000
550,0000
1 (1)
1 (1)
1 (1)
454,7500
615,2500
17:30:14 FTENU20
(FTENU20)
522,0000
522,0000
522,0000
522,0000
-0,57

(525,0000)
1
6
1
522
1 (1)
1 (1)
1 (1)
502,0000
223,1250
1,0000
1 207,5000

1 (1)
-  (-)
-  (-)
446,2500
603,7500
17:30:14 FTENZ20
(FTENZ20)





(480,0000)
-
1

1 (1)
1 (1)
-  (-)
204,0000
1,0000
1 104,0000

1 (1)
-  (-)
-  (-)
408,0000
552,0000
17:30:14 FTPEM20
(FTPEM20)
1,2000
1,1800
1,2030
1,1850
1,1850(#)
-0,08
-0,08
(1,1860)
109
2946
316
377
9 (3)
5 (2)
1 (1)
1,1850
1,1800
1,1735
1,2029
1,2030
1,2047
1 (1)
1 (1)
1 (1)
1,0081
1,3639
17:30:14 FTPEU20
(FTPEU20)
1,1940
1,1939
1,2030
1,2030
1,60

(1,1840)
5
1216
5
6
1 (1)
1 (1)
1 (1)
1,1410
1,0100
0,1000
1,3499
1,3500
1,4000
1 (1)
1 (1)
3 (1)
1,0064
1,3616
17:30:14 FTPEZ20
(FTPEZ20)
1,2083
1,2083
1,2130
1,2130
1,85

(1,1910)
2
177
2
2
1 (1)
1 (1)
1 (1)
1,1800
1,1520
0,1000
66,6666

1 (1)
-  (-)
-  (-)
1,0124
1,3696
17:30:14 FUSDH21
(FUSDH21)
4,0756
4,0756
4,0756
4,0756
4,0756(#)
-1,93
-1,93
(4,1556)
1
52
1
4
1 (1)
-  (-)
-  (-)
4,0277



-  (-)
-  (-)
-  (-)
3,9063
4,4049
17:30:14 FUSDM20
(FUSDM20)
4,1132
4,0307
4,1157
4,0307
4,0307(#)
-2,48
-2,48
(4,1333)
703
63741
5 844
23 822
717 (7)
32 (3)
30 (1)
4,0307
4,0300
4,0200
4,0365
4,0400
4,0450
1 (1)
1 (1)
2 (2)
3,8854
4,3812