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 BBT CPD DS1030 ENG FMF FEURU20 FMILZ20 FUSDM20 GNB0323 HDR INTLADS14902 INTLCDR22863 INTLDOW31039 INTLKGH29397 INTLNOK02501 INTLPZU15941 INTLW2028571 INTSBCO28043 INTSESX26021 INTSLTS27912 INTSPKN20024 INTSW2020875 KCI KRU1121 MBHPA33 MOL OTS OW20F201875 OW20G202000 OW20L202000 OW20R201800 OW20S201850 OW20X201700 PEOH213 PKN0622 PRT RCESX5E0623 RCFL2OPL1 RCFL3COFF3 RCFL3OIL3 RCFL4COPP3 RCFL4TOTF RCFL6COFF1 RCFS1COFF RCFS3ALV RCFS3NAG2 RCFS4LIGH1 RCFS5SBO1 RCFS8OIL1 RCGSXLV1220 RCRPKN0921 RCTLGOLD16 RCTLWHT003 RCTSGOLD26 RCTSTOTF2 SBR0325 SPH UCEXSX50E0125 WMA1128
ostatnie notowanie: 29.05.2020
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
17:30:18 FMILZ20
(FMILZ20)



2,6400(#)

-12,06
(3,0021)
-
19

1 (1)
1 (1)
1 (1)
2,5147
1,2759
1,0000
6,9048

1 (1)
-  (-)
-  (-)
2,5518
3,4524
17:30:18 FMTBM20
(FMTBM20)



113,9500(#)

0,00
(113,9500)
-
0

-  (-)
-  (-)
-  (-)




-  (-)
-  (-)
-  (-)
111,4500
116,4500
17:30:00 FON
(FON)
0,1500
0,1500
0,1560
0,1560
0,1560(#)
2,63
2,63
(0,1520)
18
-
143 753
21 895
10 000 (1)
24 498 (3)
9 000 (1)
0,1520
0,1500
0,1480
0,1560
0,1590
0,1600
120 915 (2)
7 193 (1)
30 993 (3)
0,1300
0,1740
17:30:18 FOPLM20
(FOPLM20)
6,3000
6,2000
6,4700
6,4700
6,5049(#)
2,70
3,25
(6,3000)
34
280
39
246
2 (2)
1 (1)
1 (1)
6,0400
6,0300
1,0000
6,4798
6,4899
6,5000
3 (1)
2 (1)
4 (2)
5,3550
7,2450
17:30:18 FOPLU20
(FOPLU20)



6,6166(#)

-2,54
(6,7892)
-
0

1 (1)
1 (1)
1 (1)
5,9500
2,8854
1,0000
15,6150

1 (1)
-  (-)
-  (-)
5,7709
7,8075
17:30:18 FOPLZ20
(FOPLZ20)



6,3796(#)

-0,01
(6,3800)
-
0

1 (1)
1 (1)
-  (-)
2,7115
1,0000
14,6740

1 (1)
-  (-)
-  (-)
5,4230
7,3370
17:30:00 FTE
(FORTE SA)
20,4500
18,7000
20,5000
20,1000
20,1000(#)
-0,99
-0,99
(20,3000)
295
-
32 278
645 767
752 (1)
200 (1)
200 (1)
20,1000
19,8800
19,8600
20,3000
20,4000
20,4500
745 (3)
300 (2)
44 (1)
18,2800
22,3000
17:30:00 FPC0427
(FPC0427)
101,8500
101,8500
101,8500
101,8500
1,85

(100,0000)
3
-
284
28 925
130 (1)
500 (1)
7 (1)
100,9000
100,8900
100,0200
101,8900
101,9000
102,7000
50 (1)
2 (1)
100 (1)
95,0000
105,0000
17:30:18 FPEOM20
(FPEOM20)
53,3499
51,3000
53,3700
52,4000
52,4000(#)
-1,96
-1,96
(53,4500)
766
2105
1 062
55 315
2 (2)
1 (1)
2 (1)
52,4000
52,3900
52,3000
52,7700
52,7900
52,9500
1 (1)
1 (1)
2 (1)
45,4325
61,4675
17:30:18 FPEOU20
(FPEOU20)
53,0000
51,6600
53,0000
52,8000
52,5394(#)
-1,49
-1,98
(53,6000)
20
341
20
1 042
1 (1)
5 (1)
2 (2)
52,8000
52,7000
51,5000
53,2500
54,9790
58,0000
1 (1)
4 (1)
1 (1)
45,5600
61,6400
17:30:18 FPEOZ20
(FPEOZ20)



52,7084(#)

-1,85
(53,7000)
-
156

1 (1)
1 (1)
1 (1)
52,7500
52,5000
52,0000
73,0000
95,0000
108,9000
1 (1)
2 (1)
2 (1)
45,6450
61,7550
17:30:18 FPETM20
(FPETM20)



270,0000(#)

-94,65
(5 051,0000)
-
5

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

1 (1)
-  (-)
-  (-)
4 546,0000
5 556,0000
17:30:18 FPETU20
(FPETU20)



185,0000(#)

-96,63
(5 494,0000)
-
25

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

1 (1)
-  (-)
-  (-)
4 945,0000
6 043,0000
17:30:18 FPETZ20
(FPETZ20)



185,0000(#)

-96,91
(5 990,0000)
-
15

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

1 (1)
-  (-)
-  (-)
5 391,0000
6 589,0000
17:30:18 FPGEM20
(FPGEM20)
4,5200
4,5069
4,8380
4,8000
4,8000(#)
4,08
4,08
(4,6120)
139
3176
455
2 135
35 (1)
1 (1)
2 (1)
4,8000
4,7900
4,6720
4,8400
4,8455
4,8500
1 (1)
1 (1)
5 (1)
3,9202
5,3038
17:30:18 FPGEU20
(FPGEU20)
4,5505
4,5381
4,8100
4,8000
4,8761(#)
6,36
8,05
(4,5130)
25
785
92
435
17 (2)
4 (3)
1 (1)
4,8000
4,7000
4,6400


-  (-)
-  (-)
-  (-)
3,8361
5,1899
17:30:18 FPGEZ20
(FPGEZ20)
4,4900
4,4900
4,8900
4,8400
4,8400(#)
8,53
8,53
(4,4595)
16
235
44
207
1 (1)
10 (1)
1 (1)
4,7000
2,0000
1,0000
5,0100
9,9000
1 (1)
10 (1)
-  (-)
3,7906
5,1284
17:30:18 FPGNM20
(FPGNM20)
4,1590
4,1200
4,2678
4,2678
4,2678(#)
1,86
1,86
(4,1900)
160
1709
267
1 115
13 (1)
1 (1)
3 (1)
4,2100
4,1750
4,1700
4,2678
4,2780
4,4466
2 (2)
1 (1)
2 (1)
3,5615
4,8185
17:30:18 FPGNU20
(FPGNU20)
4,1470
4,1400
4,2000
4,2000
4,2199(#)
1,20
1,68
(4,1500)
6
288
8
33
11 (1)
1 (1)
1 (1)
4,0600
3,0200
1,0000
4,3900
4,4900
5 (1)
5 (1)
-  (-)
3,5275
4,7725
17:30:18 FPGNZ20
(FPGNZ20)



4,2055(#)

-0,34
(4,2200)
-
54

1 (1)
1 (1)
1 (1)
3,3000
1,7935
1,0000
4,1969
9,7060
11 (1)
1 (1)
-  (-)
3,5870
4,8530
17:30:18 FPKNM20
(FPKNM20)
66,9000
65,2718
67,1500
66,5750
66,5750(#)
-1,37
-1,37
(67,5000)
561
1173
913
60 490
1 (1)
2 (1)
1 (1)
66,2200
66,2000
66,1800
66,7800
66,7900
66,8000
1 (1)
1 (1)
2 (1)
57,3750
77,6250
17:30:18 FPKNU20
(FPKNU20)
66,3799
65,2000
66,3799
65,2000
66,1552(#)
-2,01
-0,58
(66,5400)
9
176
13
850
3 (1)
1 (1)
1 (1)
65,6000
64,1000
63,0230
66,0000
66,9000
67,0000
1 (1)
1 (1)
1 (1)
56,5590
76,5210
17:30:18 FPKNZ20
(FPKNZ20)



67,6672(#)

2,53
(66,0000)
-
22

1 (1)
2 (1)
1 (1)
63,6000
52,0000
1,0000
77,0000

1 (1)
-  (-)
-  (-)
56,1000
75,9000
17:30:18 FPKOM20
(FPKOM20)
22,3000
21,6700
22,4950
22,3800
22,3800(#)
0,00
0,00
(22,3800)
789
3732
1 467
32 391
1 (1)
5 (1)
2 (1)
22,2200
22,2000
22,0200
22,3800
22,4000
22,4400
23 (7)
1 (1)
10 (1)
19,0230
25,7370
17:30:18 FPKOU20
(FPKOU20)
22,0000
21,9100
22,5300
22,4385
22,9051(#)
-0,27
1,80
(22,5000)
34
388
59
1 309
5 (1)
1 (1)
1 (1)
22,3500
22,2500
22,0300
23,9990
25,8000
25,9990
1 (1)
1 (1)
1 (1)
19,1250
25,8750
17:30:18 FPKOZ20
(FPKOZ20)
22,4000
21,9000
22,8200
22,8200
22,7426(#)
1,66
1,31
(22,4480)
9
138
9
202
1 (1)
2 (1)
1 (1)
22,3762
22,2000
21,7800
25,8000

1 (1)
-  (-)
-  (-)
19,0808
25,8152
17:30:18 FPLWM20
(FPLWM20)
453,8350
447,8400
466,3000
451,4700
453,8350(#)
-5,35
-4,85
(476,9900)
32
145
40
18 198
1 (1)
1 (1)
1 (1)
447,0000
435,4700
430,0000
455,0001
469,7900
475,0000
1 (1)
1 (1)
1 (1)
405,4415
548,5385
17:30:18 FPLWU20
(FPLWU20)
441,8999
441,8999
441,8999
441,8999
441,8999(#)
-4,27
-4,27
(461,6200)
1
46
1
442
1 (1)
1 (1)
-  (-)
196,1885
1,0000
1 061,7260

1 (1)
-  (-)
-  (-)
392,3770
530,8630
17:30:18 FPLWZ20
(FPLWZ20)





(455,0000)
-
2

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

1 (1)
-  (-)
-  (-)
386,7500
523,2500
17:30:18 FPLYM20
(FPLYM20)
28,6200
28,5000
28,6246
28,5600
28,2500(#)
-0,21
-1,29
(28,6200)
11
352
16
458
1 (1)
1 (1)
1 (1)
28,3000
28,2500
28,0000
29,4800
29,5000
29,5900
2 (1)
1 (1)
1 (1)
24,3270
32,9130
17:30:18 FPLYU20
(FPLYU20)





(28,4014)
-
46

1 (1)
1 (1)
1 (1)
28,3000
27,7000
1,0000
32,0000

2 (1)
-  (-)
-  (-)
24,1412
32,6616
17:30:18 FPLYZ20
(FPLYZ20)



28,8828(#)

-3,07
(29,7987)
-
9

1 (1)
1 (1)
-  (-)
12,6644
1,0000
68,5370

1 (1)
-  (-)
-  (-)
25,3289
34,2685
17:30:18 FPXMM20
(FPXMM20)
2,2830
2,2650
2,2830
2,2650
-1,95

(2,3100)
2
154
3
7
1 (1)
1 (1)
1 (1)
2,2400
2,2100
2,1578
2,3499
5,3130
2 (1)
1 (1)
-  (-)
1,9635
2,6565
17:30:18 FPXMU20
(FPXMU20)





(2,3800)
-
102

1 (1)
1 (1)
4 (1)
2,2900
2,1495
2,0100
5,4740

1 (1)
-  (-)
-  (-)
2,0230
2,7370
17:30:18 FPXMZ20
(FPXMZ20)





(2,4000)
-
34

1 (1)
-  (-)
-  (-)
1,0200

5,5200

1 (1)
-  (-)
-  (-)
2,0400
2,7600
17:30:18 FPZUM20
(FPZUM20)
29,9000
29,4000
30,4000
29,8600
29,8600(#)
-1,94
-1,94
(30,4500)
332
1314
490
14 635
1 (1)
1 (1)
1 (1)
29,6600
29,6500
29,6300
29,9800
29,9900
30,0000
10 (1)
2 (1)
1 (1)
25,8825
35,0175
17:30:18 FPZUU20
(FPZUU20)
30,3200
29,7498
30,4000
29,7498
29,4425(#)
-2,29
-3,30
(30,4457)
4
81
7
210
1 (1)
1 (1)
1 (1)
29,7000
29,5000
29,2000
31,0000
31,3500
1 (1)
1 (1)
-  (-)
25,8789
35,0125
17:30:18 FPZUZ20
(FPZUZ20)



29,5372(#)

-5,16
(31,1440)
-
81

1 (1)
1 (1)
1 (1)
29,8000
29,0000
28,5000
71,6312

1 (1)
-  (-)
-  (-)
26,4724
35,8156
17:30:00 FSG0622
(FSG0622)





(100,0000)
-
-

-  (-)
-  (-)
-  (-)




-  (-)
-  (-)
-  (-)
95,0000
105,0000
17:30:18 FSPLM20
(FSPLM20)
165,4950
162,0000
165,5950
163,1050
162,6422(#)
-3,49
-3,76
(169,0000)
25
930
32
5 232
1 (1)
1 (1)
1 (1)
163,0000
162,9500
162,8500
167,0000

1 (1)
-  (-)
-  (-)
143,6500
194,3500
17:30:18 FSPLU20
(FSPLU20)





(174,0000)
-
39

1 (1)
1 (1)
-  (-)
73,9500
1,0000
400,2000

1 (1)
-  (-)
-  (-)
147,9000
200,1000
17:30:18 FSPLZ20
(FSPLZ20)





(171,0847)
-
15

1 (1)
1 (1)
-  (-)
72,7110
1,0001
393,4948

1 (1)
-  (-)
-  (-)
145,4220
196,7474
17:30:18 FSTBM20
(FSTBM20)



101,9800(#)

0,00
(101,9800)
-
0

-  (-)
-  (-)
-  (-)




-  (-)
-  (-)
-  (-)
99,7400
104,2200
17:30:18 FTENM20
(FTENM20)
504,7300
492,2000
513,0000
495,5000
-1,69

(504,0001)
19
44
19
9 571
1 (1)
1 (1)
1 (1)
483,0000
481,0000
401,0000
511,0000
515,0000
517,0000
1 (1)
6 (1)
2 (1)
428,4001
579,6001
17:30:18 FTENU20
(FTENU20)





(510,0000)
-
6

1 (1)
1 (1)
-  (-)
216,7500
1,0000
1 173,0000

1 (1)
-  (-)
-  (-)
433,5000
586,5000
17:30:18 FTENZ20
(FTENZ20)





(480,0000)
-
1

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

1 (1)
-  (-)
-  (-)
408,0000
552,0000
17:30:18 FTPEM20
(FTPEM20)
1,2299
1,2183
1,2488
1,2400
1,2400(#)
1,32
1,32
(1,2239)
129
3106
347
427
5 (1)
1 (1)
5 (1)
1,2250
1,2118
1,2000
1,2400
1,2500
1,2535
16 (1)
2 (1)
2 (1)
1,0404
1,4074
17:30:18 FTPEU20
(FTPEU20)
1,2199
1,2199
1,2500
1,2500
1,2396(#)
2,89
2,03
(1,2149)
4
1228
4
5
2 (1)
6 (1)
1 (1)
1,2400
1,1919
1,1410
1,3499
1,3500
1,4000
1 (1)
2 (2)
3 (1)
1,0327
1,3971
17:30:18 FTPEZ20
(FTPEZ20)
1,2520
1,2520
1,2520
1,2520
1,2272(#)
1,62
-0,39
(1,2320)
1
124
1
1
1 (1)
1 (1)
1 (1)
1,2111
1,1520
0,1000
66,6666

1 (1)
-  (-)
-  (-)
1,0472
1,4168
17:30:18 FUSDH21
(FUSDH21)





(4,0487)
-
52

1 (1)
1 (1)
1 (1)
3,9877
3,9850
3,9809


-  (-)
-  (-)
-  (-)
3,8058
4,2916