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 BNPPBSK0722 BOW CFI E151129 ENT FALRM20 FEURJ20 FMG FTPEZ20 GNB0321 HMI INTLADS13532 INTLDNP23531 INTLKGH29793 INTLPLA29744 INTLW2028647 INTSCCC23242 INTSEUR25700 INTSNOK08888 INTSSLV02345 INVCEEFIZ KPD LEN MBK1030 NET OW20D200980 OW20D202200 OW20F201050 OW20I202600 OW20P201525 OW20Q201250 OW20R202200 PBG0620 PGN PLY ZAP RCFL10LIGH RCFL2SUGA RCFL3GOLD1 RCFL3SUGA3 RCFL4SILVE2 RCFL6FW201 RCFS1OIL RCFS3BZW RCFS3PALL4 RCFS4PKN RCFS6GASO1 RCGCOMB0417 RCLCOFFAOPEN RCSBOAOPEN RCTSCOFF5 RON0522 SIE1135 TRN VVD0520 ZAM1127
ostatnie notowanie: 06.04.2020
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
17:30:00 FMG
(FMG)





(11,4000)
-
-

60 (1)
15 (1)
107 (1)
10,3000
9,4000
1,0000
14,4000
30,0000
39,0000
66 (1)
11 (1)
192 (1)
10,3000
12,5000
17:30:16 FMILM20
(FMILM20)
3,3764
3,3764
3,3764
3,3764
3,3764(#)
3,89
3,89
(3,2500)
1
115
1
3
1 (1)
5 (1)
1 (1)
3,3100
3,3001
1,3812
7,4750

1 (1)
-  (-)
-  (-)
2,7625
3,7375
17:30:16 FMILU20
(FMILU20)





(3,2700)
-
11

1 (1)
1 (1)
-  (-)
1,3897
1,0000
7,5210

1 (1)
-  (-)
-  (-)
2,7795
3,7605
17:30:16 FMILZ20
(FMILZ20)





(3,2005)
-
5

1 (1)
1 (1)
-  (-)
1,3602
1,0000
7,3610

1 (1)
-  (-)
-  (-)
2,7205
3,6805
17:30:16 FMTBM20
(FMTBM20)



113,9500(#)

0,00
(113,9500)
-
0

-  (-)
-  (-)
-  (-)




-  (-)
-  (-)
-  (-)
111,4500
116,4500
17:30:00 FON
(FON)
0,1120
0,1030
0,1380
0,1380
0,1380(#)
23,21
23,21
(0,1120)
83
-
484 782
57 826
5 050 (1)
9 568 (2)
26 500 (1)
0,1260
0,1250
0,1220
0,1380
0,1390
0,1400
89 753 (5)
13 491 (2)
22 256 (2)
0,0955
0,1280
17:30:16 FOPLM20
(FOPLM20)
6,0529
6,0250
6,1149
6,0500
5,9797(#)
1,51
0,33
(5,9600)
15
114
24
145
2 (1)
1 (1)
2 (1)
6,0250
6,0200
6,0000
6,4400

1 (1)
-  (-)
-  (-)
5,0660
6,8540
17:30:16 FOPLU20
(FOPLU20)





(5,8500)
-
0

1 (1)
1 (1)
-  (-)
2,4862
1,0000
13,4550

1 (1)
-  (-)
-  (-)
4,9725
6,7275
17:30:16 FOPLZ20
(FOPLZ20)



6,1416(#)

2,35
(6,0007)
-
0

1 (1)
1 (1)
-  (-)
2,5503
1,0000
13,8016

1 (1)
-  (-)
-  (-)
5,1006
6,9008
17:30:00 FTE
(FORTE SA)
11,1000
11,0000
12,1200
12,0600
12,0600(#)
12,29
12,29
(10,7400)
400
-
65 622
764 820
1 065 (5)
200 (1)
1 501 (1)
12,0600
12,0000
11,9600
12,1000
12,1200
12,1400
125 (1)
3 430 (4)
149 (2)
9,6700
11,8000
17:30:16 FPEOM20
(FPEOM20)
54,7500
54,5967
57,1800
56,9800
56,9800(#)
6,31
6,31
(53,6000)
303
659
433
24 101
2 (1)
1 (1)
2 (1)
56,9800
56,8504
56,8500
57,0000
57,2500
57,4000
1 (1)
1 (1)
1 (1)
45,5600
61,6400
17:30:16 FPEOU20
(FPEOU20)
57,5212
56,1730
57,5212
56,1730
56,1730(#)
4,80
4,80
(53,6000)
3
91
3
170
1 (1)
-  (-)
-  (-)
1,0000

71,0000

1 (1)
-  (-)
-  (-)
45,5600
61,6400
17:30:16 FPEOZ20
(FPEOZ20)
55,6200
55,3813
56,5415
56,5415
56,5415(#)
3,97
3,97
(54,3800)
3
67
5
279
1 (1)
1 (1)
-  (-)
56,5415
1,0000
101,0000
108,9000
1 (1)
3 (1)
-  (-)
46,2230
62,5370
17:30:16 FPETM20
(FPETM20)





(5 051,0000)
-
5

1 (1)
-  (-)
-  (-)
1,0000



-  (-)
-  (-)
-  (-)
4 546,0000
5 556,0000
17:30:16 FPETU20
(FPETU20)





(5 494,0000)
-
25

1 (1)
-  (-)
-  (-)
1,0000



-  (-)
-  (-)
-  (-)
4 945,0000
6 043,0000
17:30:16 FPETZ20
(FPETZ20)





(5 504,0000)
-
15

1 (1)
-  (-)
-  (-)
1,0000



-  (-)
-  (-)
-  (-)
4 954,0000
6 054,0000
17:30:16 FPGEM20
(FPGEM20)
4,1800
4,1800
4,4900
4,4575
4,4200(#)
9,22
8,30
(4,0811)
225
2498
697
3 035
1 (1)
2 (1)
1 (1)
4,4575
4,4500
4,4400
4,4698
4,4800
4,4900
1 (1)
15 (1)
1 (1)
3,4690
4,6932
17:30:16 FPGEU20
(FPGEU20)
4,1800
4,1800
4,5531
4,5531
4,5531(#)
13,54
13,54
(4,0100)
20
539
46
199
1 (1)
1 (1)
10 (1)
4,3600
4,3500
2,0000


-  (-)
-  (-)
-  (-)
3,4085
4,6115
17:30:16 FPGEZ20
(FPGEZ20)
4,2500
4,2500
4,3447
4,3447
4,4997(#)
6,23
10,02
(4,0900)
3
50
3
13
20 (1)
1 (1)
-  (-)
4,3200
1,0000
4,4900
4,4997
4,5300
1 (1)
5 (1)
1 (1)
3,4765
4,7035
17:30:16 FPGNM20
(FPGNM20)
3,4936
3,4300
3,5700
3,4700
3,4700(#)
0,87
0,87
(3,4401)
241
1784
396
1 380
1 (1)
5 (1)
6 (2)
3,4700
3,4500
3,4400
3,4830
3,4900
3,4990
1 (1)
2 (1)
5 (1)
2,9241
3,9561
17:30:16 FPGNU20
(FPGNU20)
3,4615
3,4600
3,4615
3,4600
2,37

(3,3800)
2
251
2
7
1 (1)
1 (1)
1 (1)
3,3900
3,0200
3,0000
3,4895
4,3900
4,4400
1 (1)
5 (1)
5 (1)
2,8730
3,8870
17:30:16 FPGNZ20
(FPGNZ20)



3,4607(#)

5,83
(3,2700)
-
23

1 (1)
1 (1)
-  (-)
1,3897
1,0000
7,5210

1 (1)
-  (-)
-  (-)
2,7795
3,7605
17:30:16 FPKNM20
(FPKNM20)
63,1000
61,3600
64,0000
64,0000
64,0000(#)
4,92
4,92
(61,0000)
798
1435
1 237
77 575
1 (1)
1 (1)
3 (3)
63,8100
63,8000
63,0000
64,0000
64,3800
64,4000
18 (11)
2 (2)
1 (1)
51,8500
70,1500
17:30:16 FPKNU20
(FPKNU20)
60,6600
60,6600
62,0000
61,0436
61,0436(#)
1,91
1,91
(59,8999)
7
149
11
674
1 (1)
1 (1)
-  (-)
61,0436
1,0000
62,4000
62,9000
63,9000
1 (1)
1 (1)
1 (1)
50,9150
68,8848
17:30:16 FPKNZ20
(FPKNZ20)
61,4440
61,4440
61,4440
61,4440
61,4440(#)
4,14
4,14
(58,9998)
1
14
1
61
1 (1)
1 (1)
-  (-)
25,0749
1,0000
135,6994

1 (1)
-  (-)
-  (-)
50,1499
67,8497
17:30:16 FPKOM20
(FPKOM20)
22,3100
22,1400
22,8200
22,7000
22,7000(#)
4,03
4,03
(21,8200)
419
1354
615
13 816
1 (1)
1 (1)
3 (2)
22,5210
22,5000
22,4500
22,7000
22,7400
22,7500
1 (1)
1 (1)
1 (1)
18,5470
25,0930
17:30:16 FPKOU20
(FPKOU20)
22,0002
22,0002
22,4101
22,4101
22,9100(#)
4,23
6,56
(21,5000)
2
219
2
44
1 (1)
1 (1)
1 (1)
22,3100
21,7200
21,2700
22,8900
22,9000
23,4000
1 (1)
1 (1)
3 (1)
18,2750
24,7250
17:30:16 FPKOZ20
(FPKOZ20)





(21,4010)
-
25

1 (1)
1 (1)
1 (1)
22,3100
21,1200
20,2000
22,9900
24,0000
24,8000
1 (1)
1 (1)
1 (1)
18,1909
24,6111
17:30:16 FPLWM20
(FPLWM20)
326,5800
326,5800
358,0000
358,0000
13,11

(316,5000)
24
54
24
8 161
1 (1)
1 (1)
1 (1)
358,0000
332,5000
316,0000
727,9500

1 (1)
-  (-)
-  (-)
269,0250
363,9750
17:30:16 FPLWU20
(FPLWU20)





(296,0000)
-
43

1 (1)
1 (1)
-  (-)
125,8000
1,0000
680,8000

1 (1)
-  (-)
-  (-)
251,6000
340,4000
17:30:16 FPLWZ20
(FPLWZ20)



362,5196(#)

12,56
(322,0617)
-
0

1 (1)
1 (1)
-  (-)
136,8762
1,0000
740,7418

1 (1)
-  (-)
-  (-)
273,7525
370,3709
17:30:16 FPLYM20
(FPLYM20)
30,3800
29,3000
30,3800
29,3000
29,3000(#)
2,81
2,81
(28,5000)
6
87
7
209
3 (1)
1 (1)
2 (2)
29,3000
26,0000
23,4900
31,1000
65,5500
1 (1)
1 (1)
-  (-)
24,2250
32,7750
17:30:16 FPLYU20
(FPLYU20)





(27,9500)
-
21

1 (1)
1 (1)
-  (-)
11,8787
1,0000
64,2850

1 (1)
-  (-)
-  (-)
23,7575
32,1425
17:30:16 FPLYZ20
(FPLYZ20)





(27,9500)
-
10

1 (1)
1 (1)
-  (-)
11,8787
1,0000
64,2850

1 (1)
-  (-)
-  (-)
23,7575
32,1425
17:30:16 FPXMM20
(FPXMM20)
1,3352
1,3352
1,3666
1,3478
0,66

(1,3389)
4
83
12
16
1 (1)
-  (-)
-  (-)
0,5690

3,0794

1 (1)
-  (-)
-  (-)
1,1381
1,5397
17:30:16 FPXMU20
(FPXMU20)





(1,3791)
-
28

1 (1)
-  (-)
-  (-)
0,5861

3,1718

1 (1)
-  (-)
-  (-)
1,1723
1,5859
17:30:16 FPXMZ20
(FPXMZ20)





(1,3504)
-
9

1 (1)
1 (1)
-  (-)
1,2710
0,5739
3,1058

1 (1)
-  (-)
-  (-)
1,1479
1,5529
17:30:16 FPZUM20
(FPZUM20)
29,8301
29,5600
31,0000
29,6000
29,6000(#)
1,02
1,02
(29,3000)
277
827
453
13 532
1 (1)
1 (1)
2 (1)
29,6000
29,5999
29,5710
29,6800
29,7000
29,7900
2 (1)
1 (1)
1 (1)
24,9050
33,6950
17:30:16 FPZUU20
(FPZUU20)





(29,2034)
-
50

1 (1)
1 (1)
1 (1)
29,3500
29,0000
12,4114
30,0000
67,1678
2 (1)
1 (1)
-  (-)
24,8229
33,5839
17:30:16 FPZUZ20
(FPZUZ20)





(29,4800)
-
76

1 (1)
1 (1)
-  (-)
12,5290
1,0000
67,8040

1 (1)
-  (-)
-  (-)
25,0580
33,9020
17:30:00 FSG0622
(FSG0622)





(100,0000)
-
-

-  (-)
-  (-)
-  (-)




-  (-)
-  (-)
-  (-)
95,0000
105,0000
17:30:16 FSPLM20
(FSPLM20)
160,0000
158,3991
173,8499
172,7500
172,2000(#)
13,65
13,29
(152,0000)
71
276
120
19 956
2 (1)
2 (1)
1 (1)
172,5000
172,2500
172,2100
173,4900
174,0000
189,4000
1 (1)
1 (1)
11 (1)
129,2000
174,8000
17:30:16 FSPLU20
(FSPLU20)





(158,3600)
-
34

1 (1)
1 (1)
-  (-)
67,3030
1,0000
364,2280

1 (1)
-  (-)
-  (-)
134,6060
182,1140
17:30:16 FSPLZ20
(FSPLZ20)
171,6968
171,6968
171,6968
171,6968
171,6968(#)
13,16
13,16
(151,7300)
1
13
1
172
1 (1)
1 (1)
-  (-)
64,4852
1,0001
348,9790

1 (1)
-  (-)
-  (-)
128,9705
174,4895
17:30:16 FSTBM20
(FSTBM20)



101,9800(#)

0,00
(101,9800)
-
0

-  (-)
-  (-)
-  (-)




-  (-)
-  (-)
-  (-)
99,7400
104,2200
17:30:16 FTENM20
(FTENM20)
302,0000
302,0000
323,0000
319,0000
8,14

(295,0001)
20
58
20
6 324
1 (1)
1 (1)
1 (1)
314,0000
311,0000
310,0001
620,0000
678,5002
1 (1)
1 (1)
-  (-)
250,7501
339,2501
17:30:16 FTENU20
(FTENU20)





(284,0000)
-
5

1 (1)
1 (1)
1 (1)
284,0000
120,7000
1,0000
653,2000

1 (1)
-  (-)
-  (-)
241,4000
326,6000
17:30:16 FTENZ20
(FTENZ20)



322,0146(#)

5,98
(303,8318)
-
0

1 (1)
1 (1)
-  (-)
129,1285
1,0000
698,8130

1 (1)
-  (-)
-  (-)
258,2571
349,4065
17:30:16 FTPEM20
(FTPEM20)
1,1999
1,1800
1,2140
1,2000
1,2000(#)
2,74
2,74
(1,1680)
161
2431
380
455
5 (1)
4 (1)
3 (1)
1,1951
1,1950
1,1925
1,2000
1,2079
1,2089
3 (1)
1 (1)
3 (1)
0,9928
1,3432
17:30:16 FTPEU20
(FTPEU20)
1,1779
1,1779
1,1779
1,1779
1,1779(#)
3,78
3,78
(1,1350)
1
863
4
5
1 (1)
1 (1)
-  (-)
0,9100
0,1000
1,2000
1,2179
1,2180
2 (1)
4 (1)
1 (1)
0,9648
1,3052