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 BNPPBSK0524 BOS CIG ECH0423 ERG FATTZ20 FFINZ20 FOPLZ20 FUSDZ20 GNB0523 IBH1024 INTLAPL05264 INTLCDR28951 INTLDOW31039 INTLJSW32144 INTLNKX31898 INTLPLA29744 INTLUSD21279 INTLW2032185 INTSDBK10306 INTSHSC30650 INTSPGE23010 INTSVOW08334 JWC1120 KRU0621 MBHPA23 MKI1123 OR10623 OW20F201700 OW20G201650 OW20L201100 OW20R201575 OW20S201400 OW20U202300 PEX PHP0828 PRF0322 RCCMCAOPEN RCFL2GOLD2 RCFL3BOSS RCFL3LTS1 RCFL3WHT3 RCFL4PZU RCFL5SOY RCFL8PLAT RCFS2RWE RCFS3KGH RCFS4COFF1 RCFS5NAG2 RCFS7NAG RCGSDGP0924 RCRCCC1220 RCTLGAS6 RCTLSOY10 RCTSGOLD18 RCTSSOY07 SAK1131 SLU1129 TRI WCL1225
ostatnie notowanie: 05.06.2020
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
17:30:16 FOPLZ20
(FOPLZ20)





(6,3800)
-
0

1 (1)
-  (-)
-  (-)
1,0000



-  (-)
-  (-)
-  (-)
5,4230
7,3370
17:30:00 FTE
(FORTE SA)
24,3000
23,1000
24,9500
23,9000
23,9000(#)
-1,65
-1,65
(24,3000)
298
-
39 608
946 265
19 (1)
367 (4)
1 326 (3)
23,9000
23,7000
23,6000
24,0000
24,1500
24,2000
1 532 (4)
250 (1)
145 (2)
21,9000
26,7000
17:30:00 FPC0427
(FPC0427)
100,5900
100,2700
100,5900
100,2700
-0,61

(100,8900)
10
-
733
73 560
90 (1)
5 300 (1)
50 (1)
99,8100
99,8000
99,5200
100,3800
100,4800
100,5000
23 (1)
100 (1)
5 300 (1)
95,8900
105,8900
16:50:00 FPC0630
(FPC0630)
101,3800
100,5000
101,3800
100,5000
0,62

(99,8800)
2
-
2
202
35 (2)
5 500 (1)
1 020 (1)
99,8800
99,8000
99,5000
100,5000
101,0000
5 499 (1)
1 000 (1)
-  (-)
94,8800
104,8800
17:30:16 FPEOM20
(FPEOM20)
56,0000
55,5000
57,4010
57,2787
57,2787(#)
4,14
4,14
(55,0000)
617
1883
901
50 803
2 (2)
1 (1)
2 (1)
57,0000
56,9848
56,9000
57,3900
57,4900
57,5000
1 (1)
1 (1)
5 (3)
46,7500
63,2500
17:30:16 FPEOU20
(FPEOU20)
55,9790
55,9790
57,6000
57,1200
3,10

(55,4000)
63
407
89
5 066
1 (1)
1 (1)
5 (1)
57,1200
55,7500
55,5000
57,7900
57,7990
57,8000
2 (1)
2 (1)
1 (1)
47,0900
63,7100
17:30:16 FPEOZ20
(FPEOZ20)
56,9900
56,2500
57,8800
57,8800
57,8800(#)
4,29
4,29
(55,5000)
14
148
32
1 834
1 (1)
5 (1)
4 (1)
56,5000
55,5000
55,4800
58,2000
58,3000
58,5000
2 (1)
4 (1)
4 (1)
47,1750
63,8250
17:30:16 FPETM20
(FPETM20)





(5 556,0000)
-
5

1 (1)
-  (-)
-  (-)
1,0000



-  (-)
-  (-)
-  (-)
5 001,0000
6 111,0000
17:30:16 FPETU20
(FPETU20)





(6 400,0000)
-
25

5 (1)
1 (1)
-  (-)
6 550,0000
1,0000


-  (-)
-  (-)
-  (-)
5 760,0000
7 040,0000
17:30:16 FPETZ20
(FPETZ20)





(6 589,0000)
-
15

5 (1)
1 (1)
-  (-)
6 750,0000
1,0000


-  (-)
-  (-)
-  (-)
5 931,0000
7 247,0000
17:30:16 FPGEM20
(FPGEM20)
6,1100
5,8100
6,2573
6,2200
6,1400(#)
5,42
4,07
(5,9000)
259
2608
979
6 014
3 (1)
1 (1)
1 (1)
6,1502
6,1500
6,1400
6,2000
6,2300
6,2330
1 (1)
5 (1)
1 (1)
5,0150
6,7850
17:30:16 FPGEU20
(FPGEU20)
5,9000
5,8467
6,2600
6,0705
6,0705(#)
2,89
2,89
(5,9000)
50
922
118
717
1 (1)
5 (1)
1 (1)
6,0110
5,9500
5,8800
6,2600
6,3000
6,3600
5 (2)
1 (1)
2 (1)
5,0150
6,7850
17:30:16 FPGEZ20
(FPGEZ20)
5,9095
5,9095
6,3000
6,2670
6,14

(5,9042)
5
186
10
61
1 (1)
10 (1)
1 (1)
6,0000
2,0000
1,0000
6,4400

10 (1)
-  (-)
-  (-)
5,0186
6,7898
17:30:16 FPGNM20
(FPGNM20)
4,2600
4,2290
4,3620
4,3620
4,3620(#)
2,64
2,64
(4,2499)
191
1587
355
1 528
2 (1)
1 (1)
1 (1)
4,3500
4,3333
4,3240
4,3620
4,4466
4,4500
6 (1)
2 (1)
1 (1)
3,6125
4,8873
17:30:16 FPGNU20
(FPGNU20)
4,2800
4,2800
4,3490
4,3490
3,55

(4,2000)
22
407
45
194
1 (1)
1 (1)
9 (1)
4,3000
4,2700
4,2201
4,3166
4,4900
4,8900
1 (1)
5 (1)
5 (1)
3,5700
4,8300
17:30:16 FPGNZ20
(FPGNZ20)





(4,1718)
-
55

1 (1)
5 (1)
1 (1)
4,2900
4,2566
1,0000


-  (-)
-  (-)
-  (-)
3,5461
4,7975
17:30:16 FPKNM20
(FPKNM20)
69,2000
68,9100
73,3300
73,0000
73,0000(#)
6,26
6,26
(68,7000)
815
1231
1 194
85 940
8 (3)
2 (1)
1 (1)
73,0000
72,9200
72,9000
73,1000
73,1111
73,2000
1 (1)
1 (1)
1 (1)
58,3950
79,0050
17:30:16 FPKNU20
(FPKNU20)
68,5000
68,5000
72,9000
72,0000
6,23

(67,7800)
46
253
76
5 449
1 (1)
1 (1)
1 (1)
70,2200
70,1000
69,0100
72,5000
72,6600
72,9300
1 (1)
1 (1)
1 (1)
57,6130
77,9470
17:30:16 FPKNZ20
(FPKNZ20)
70,4559
70,4500
72,8900
71,2400
3,77

(68,6500)
12
33
12
856
2 (1)
2 (1)
1 (1)
68,5000
52,0000
1,0000
72,9000
77,0000
1 (1)
1 (1)
-  (-)
58,3525
78,9475
17:30:16 FPKOM20
(FPKOM20)
23,0000
22,9921
23,7898
23,5800
23,5800(#)
3,51
3,51
(22,7800)
842
4346
1 579
36 938
5 (1)
3 (2)
1 (1)
23,5550
23,5000
23,4600
23,5900
23,6000
23,6002
18 (1)
2 (1)
15 (1)
19,3630
26,1970
17:30:16 FPKOU20
(FPKOU20)
23,3800
23,2600
23,8798
23,5504
23,5648(#)
1,96
2,02
(23,0984)
29
583
49
1 159
1 (1)
1 (1)
2 (1)
23,6010
23,6000
23,5504
23,8000
23,8600
23,8900
20 (1)
1 (1)
1 (1)
19,6337
26,5631
17:30:16 FPKOZ20
(FPKOZ20)
23,5000
23,3000
23,9000
23,5600
23,5600(#)
1,51
1,51
(23,2100)
12
185
12
284
1 (1)
2 (1)
1 (1)
23,3100
22,0000
21,7800
23,5600
23,8000
23,8900
8 (1)
1 (1)
1 (1)
19,7285
26,6915
17:30:16 FPLWM20
(FPLWM20)
474,9500
457,0000
474,9500
457,0500
-2,47

(468,6200)
4
155
4
1 850
1 (1)
2 (2)
-  (-)
457,2000
1,0000
469,0000
473,7900
474,9500
1 (1)
1 (1)
3 (1)
398,3270
538,9130
17:30:16 FPLWU20
(FPLWU20)
455,1120
449,5000
459,6080
456,0000
2,59

(444,5000)
4
49
4
1 820
1 (1)
-  (-)
-  (-)
1,0000



-  (-)
-  (-)
-  (-)
377,8250
511,1750
17:30:16 FPLWZ20
(FPLWZ20)





(468,0000)
-
3

1 (1)
-  (-)
-  (-)
1,0000



-  (-)
-  (-)
-  (-)
397,8000
538,2000
17:30:16 FPLYM20
(FPLYM20)
28,7900
28,7900
29,2900
29,2900
29,0588(#)
2,06
1,25
(28,7000)
9
377
9
261
1 (1)
1 (1)
1 (1)
29,0600
29,0000
28,9000
29,4800
29,7000
29,7500
1 (1)
1 (1)
1 (1)
24,3950
33,0050
17:30:16 FPLYU20
(FPLYU20)





(28,9048)
-
46

2 (1)
1 (1)
1 (1)
28,9000
28,5000
28,4000
29,9999

2 (1)
-  (-)
-  (-)
24,5691
33,2405
17:30:16 FPLYZ20
(FPLYZ20)





(29,1643)
-
9

1 (1)
-  (-)
-  (-)
1,0000



-  (-)
-  (-)
-  (-)
24,7897
33,5389
17:30:16 FPXMM20
(FPXMM20)





(2,7000)
-
212

1 (1)
1 (1)
1 (1)
2,5000
2,4000
2,3500
2,7000

1 (1)
-  (-)
-  (-)
2,2950
3,1050
17:30:16 FPXMU20
(FPXMU20)
2,6000
2,6000
2,7017
2,7017
2,7400(#)
1,24
2,68
(2,6686)
3
141
4
11
1 (1)
1 (1)
1 (1)
2,5601
2,5600
2,4270
2,7400

1 (1)
-  (-)
-  (-)
2,2684
3,0688
17:30:16 FPXMZ20
(FPXMZ20)
2,7000
2,7000
2,7000
2,7000
-1,46

(2,7400)
1
36
1
3
-  (-)
-  (-)
-  (-)




-  (-)
-  (-)
-  (-)
2,3290
3,1510
17:30:16 FPZUM20
(FPZUM20)
31,5000
31,5000
32,3300
32,2990
32,2990(#)
3,36
3,36
(31,2500)
412
1556
731
23 372
7 (1)
1 (1)
1 (1)
32,2990
31,9200
31,7000
32,3000
32,3298
32,4400
1 (1)
1 (1)
1 (1)
26,5625
35,9375
17:30:16 FPZUU20
(FPZUU20)
31,8500
31,8500
32,4500
32,2000
2,81

(31,3200)
45
153
53
1 706
10 (1)
1 (1)
1 (1)
32,2000
31,5100
31,5000
32,4500
32,6000
32,7500
1 (1)
1 (1)
1 (1)
26,6220
36,0180
17:30:16 FPZUZ20
(FPZUZ20)





(30,5000)
-
81

2 (1)
1 (1)
1 (1)
30,0000
29,8000
29,0000


-  (-)
-  (-)
-  (-)
25,9250
35,0750
17:30:00 FSG0622
(FSG0622)





(100,0000)
-
-

-  (-)
-  (-)
-  (-)




-  (-)
-  (-)
-  (-)
96,0000
104,0000
17:30:16 FSPLM20
(FSPLM20)
181,0000
180,2050
185,6500
185,6000
185,6000(#)
4,27
4,27
(178,0000)
88
750
220
40 113
2 (1)
1 (1)
2 (1)
183,0000
180,7060
177,2000
185,6900
185,7050
186,0000
1 (1)
1 (1)
2 (2)
151,3000
204,7000
17:30:16 FSPLU20
(FSPLU20)
185,0000
184,0000
185,0000
185,0000
185,0000(#)
6,51
6,51
(173,7000)
10
51
23
4 244
1 (1)
-  (-)
-  (-)
1,0000



-  (-)
-  (-)
-  (-)
147,6450
199,7550
17:30:16 FSPLZ20
(FSPLZ20)
182,2000
182,2000
182,2000
182,2000
182,2000(#)
6,50
6,50
(171,0847)
1
14
1
182
1 (1)
-  (-)
-  (-)
1,0001



-  (-)
-  (-)
-  (-)
145,4220
196,7474
17:30:16 FSTBM20
(FSTBM20)



101,9800(#)

0,00
(101,9800)
-
0

-  (-)
-  (-)
-  (-)




-  (-)
-  (-)
-  (-)
99,7400
104,2200
17:30:16 FTENM20
(FTENM20)
480,0000
477,0000
481,5000
479,4500
0,71

(476,0600)
4
46
4
1 918
1 (1)
2 (1)
9 (1)
479,4500
476,5000
455,0000
490,0000
494,0000
1 (1)
2 (1)
-  (-)
404,6510
547,4690
17:30:16 FTENU20
(FTENU20)





(504,2000)
-
7

1 (1)
-  (-)
-  (-)
1,0000



-  (-)
-  (-)
-  (-)
428,5700
579,8300
17:30:16 FTENZ20
(FTENZ20)





(480,0000)
-
1

1 (1)
-  (-)
-  (-)
1,0000



-  (-)
-  (-)
-  (-)
408,0000
552,0000
17:30:16 FTPEM20
(FTPEM20)
1,3902
1,3902
1,4600
1,4352
1,4307(#)
3,62
3,30
(1,3850)
274
2244
787
1 133
2 (1)
1 (1)
1 (1)
1,4327
1,4300
1,4200
1,4499
1,4500
1,4600
1 (1)
10 (1)
9 (4)
1,1773
1,5927
17:30:16 FTPEU20
(FTPEU20)
1,4253
1,4253
1,4760
1,4560
1,4212(#)
4,00
1,51
(1,4000)
31
1333
80
115
1 (1)
2 (1)
1 (1)
1,4251
1,4250
1,4100
1,4750
1,4845
1,4860
1 (1)
20 (1)
1 (1)
1,1900
1,6100
17:30:16 FTPEZ20
(FTPEZ20)
1,4690
1,4690
1,4860
1,4860
1,4690(#)
6,14
4,93
(1,4000)
2
126
2
3
1 (1)
1 (1)
1 (1)
1,3510
1,2020
0,1000
1,4950
1,5000
1,5660
1 (1)
1 (1)
1 (1)
1,1900
1,6100
17:30:16 FUSDH21
(FUSDH21)
3,9248
3,9240
3,9433
3,9360
3,9248(#)
-0,80
-1,09
(3,9679)
5
47
5
20
1 (1)
1 (1)
1 (1)
3,9160
3,8827
3,8651


-  (-)
-  (-)
-  (-)
3,7299
4,2059
17:30:16 FUSDM20
(FUSDM20)
3,8965
3,8903
3,9365
3,9218
3,9218(#)
0,60
0,60
(3,8983)
566
14348
4 055
15 884
7 (3)
49 (1)
10 (1)
3,9200
3,9156
3,9155
3,9218
3,9228
3,9230
312 (3)
7 (1)
2 (1)
3,6645
4,1321
17:30:16 FUSDN20
(FUSDN20)
3,9216
3,9216
3,9290
3,9290
-0,71

(3,9572)
2
20
21
82
-  (-)
-  (-)
-  (-)




-  (-)
-  (-)
-  (-)
3,7198
4,1946
17:30:16 FUSDQ20
(FUSDQ20)
3,9294
3,9294
3,9294
3,9294
-0,71

(3,9574)
1
0
1
4
-  (-)
-  (-)
-  (-)




-  (-)
-  (-)
-  (-)
3,7200
4,1948
17:30:16 FUSDU20
(FUSDU20)
3,8980
3,8900
3,9350
3,9278
3,8980(#)
0,56
-0,20
(3,9059)
63
63800
749
2 937
10 (1)
107 (3)
1 (1)
3,9000
3,8900
3,8875
3,9278
3,9400
3,9430
1 (1)
1 (1)
10 (1)
3,6716
4,1402