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 Przejdz do strony: 06N ACP BNPPBSK0223 BBT CDR1221 DS1020 ENP F6MWH20 FGT FLVCH20 FPZUU20 GHE1221 GSI5YQPLNIBEX INS1020 INTLCCC26252 INTLDOW00380 INTLHSC14472 INTLNKX25460 INTLPKO17301 INTLUSJ26138 INTSDAX25825 INTSLTS22939 INTSPLA25544 IPOBENE3E KRA1027 LKD0623 MCF1121 NVT OW20C202100 OW20E201800 OW20O201800 OW20P202150 OW20X201900 PEOH210 PKN0722 PJP RCCORNAOPEN RCFL2PEO RCFL3EON RCFL3SILVE RCFL4PZU RCFL6LIGH RCFS2LPP RCFS3HEIG RCFS4KGH RCFS6CORN RCGNS010920 RCNDXAOPEN RCTLBPL1 RCTLTOTF2 RCWHTAOPEN SFS TAR VIN WZ0524
ostatnie notowanie: 24.02.2020
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 FLVCH20
(FLVCH20)
43,3106
43,3106
44,2500
44,2500
-0,83

(44,6200)
3
28
3
132
1 (1)
-  (-)
-  (-)
18,9635

44,2500
102,6260
1 (1)
1 (1)
-  (-)
37,9270
51,3130
17:30:19 FLVCM20
(FLVCM20)





(45,5541)
-
8

1 (1)
-  (-)
-  (-)
19,3605

104,7744

1 (1)
-  (-)
-  (-)
38,7210
52,3872
17:30:19 FLVCU20
(FLVCU20)





(46,4492)
-
8

1 (1)
-  (-)
-  (-)
19,7409

106,8330

1 (1)
-  (-)
-  (-)
39,4819
53,4165
17:30:19 FLWBH20
(FLWBH20)
21,4300
19,8000
21,4300
19,8000
19,8000(#)
-8,76
-8,76
(21,7000)
53
242
94
1 969
1 (1)
1 (1)
1 (1)
19,5000
19,1000
19,0210
21,5500
21,7000
22,0000
1 (1)
1 (1)
1 (1)
18,4450
24,9550
17:30:19 FLWBM20
(FLWBM20)





(21,5000)
-
16

1 (1)
-  (-)
-  (-)
9,1375

49,4500

1 (1)
-  (-)
-  (-)
18,2750
24,7250
17:30:19 FLWBU20
(FLWBU20)





(21,5062)
-
43

1 (1)
1 (1)
-  (-)
19,4000
9,1401
24,5000
42,1000
49,4642
1 (1)
2 (1)
1 (1)
18,2803
24,7321
17:30:19 FMBKH20
(FMBKH20)
367,0000
362,0000
372,1900
366,0000
356,3560(#)
-1,95
-4,53
(373,2601)
22
56
44
16 172
1 (1)
1 (1)
-  (-)
358,4000
158,6355
366,0000
368,0000
375,6000
6 (1)
3 (1)
1 (1)
317,2711
429,2491
17:30:19 FMBKM20
(FMBKM20)





(380,4775)
-
37

1 (1)
-  (-)
-  (-)
161,7029

875,0982

1 (1)
-  (-)
-  (-)
323,4059
437,5491
17:30:19 FMBKU20
(FMBKU20)



367,1097(#)

-3,06
(378,6815)
-
0

1 (1)
-  (-)
-  (-)
160,9396

870,9674

1 (1)
-  (-)
-  (-)
321,8793
435,4837
17:30:00 FMF0624
(FMF0624)





(103,3000)
-
-

4 (1)
20 (1)
2 (1)
102,5000
102,2000
102,1000


-  (-)
-  (-)
-  (-)
99,3000
107,3000
17:30:00 FMG
(FMG)





(8,5000)
-
-

30 (1)
153 (1)
218 (1)
8,8000
8,5000
8,1000
10,4000
12,3000
30,0000
124 (1)
66 (1)
11 (1)
7,6500
9,3500
17:30:19 FMILH20
(FMILH20)
5,8800
5,5999
5,8800
5,6536
5,6400(#)
-5,14
-5,37
(5,9600)
25
126
34
196
1 (1)
1 (1)
-  (-)
5,6400
1,0000
5,6670

1 (1)
-  (-)
-  (-)
5,0660
6,8540
17:30:19 FMILM20
(FMILM20)





(6,0400)
-
39

1 (1)
-  (-)
-  (-)
1,0000



-  (-)
-  (-)
-  (-)
5,1340
6,9460
17:30:19 FMILU20
(FMILU20)





(6,0200)
-
5

1 (1)
-  (-)
-  (-)
1,0000



-  (-)
-  (-)
-  (-)
5,1170
6,9230
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)
0,2050
0,2020
0,2090
0,2070
0,2070(#)
0,98
0,98
(0,2050)
26
-
137 322
28 084
70 670 (3)
1 000 (1)
3 000 (1)
0,2050
0,2040
0,2020
0,2070
0,2080
0,2090
14 999 (1)
37 678 (1)
10 550 (1)
0,1845
0,2250
17:30:19 FOPLH20
(FOPLH20)
7,4700
7,2100
7,4700
7,2500
7,4700(#)
-3,07
-0,13
(7,4800)
44
199
64
468
6 (1)
1 (1)
1 (1)
7,1900
7,1500
7,0800
7,3000
7,3900
7,4000
1 (1)
2 (1)
1 (1)
6,3580
8,6020
17:30:19 FOPLM20
(FOPLM20)



7,3446(#)

-2,29
(7,5165)
-
34

1 (1)
-  (-)
-  (-)
1,0000

7,4800
7,9900
8,4900
1 (1)
1 (1)
1 (1)
6,3891
8,6439
17:30:19 FOPLU20
(FOPLU20)





(7,3700)
-
1

1 (1)
-  (-)
-  (-)
1,0000



-  (-)
-  (-)
-  (-)
6,2645
8,4755
17:30:00 FTE
(FORTE SA)
36,5000
33,3000
36,5000
33,9500
33,9500(#)
-6,99
-6,99
(36,5000)
169
-
12 150
420 213
3 (1)
101 (2)
3 (1)
33,8500
33,8000
33,7500
33,9500
34,0000
34,3000
287 (2)
452 (1)
55 (1)
32,8500
40,1500
17:30:19 FPEOH20
(FPEOH20)
99,9999
96,6000
99,9999
96,6001
96,6001(#)
-4,17
-4,17
(100,8000)
120
494
136
13 286
2 (2)
1 (1)
1 (1)
96,6001
96,5400
96,5000
96,9980
97,3000
97,4400
1 (1)
1 (1)
1 (1)
85,6800
115,9200
17:30:19 FPEOM20
(FPEOM20)
97,8406
97,8406
97,8406
97,8406
97,8406(#)
-4,17
-4,17
(102,1020)
1
33
1
98
1 (1)
1 (1)
-  (-)
96,5906
1,0000
98,0000
104,5020
105,5820
1 (1)
1 (1)
1 (1)
86,7867
117,4173
17:30:19 FPEOU20
(FPEOU20)





(97,3556)
-
96

1 (1)
-  (-)
-  (-)
1,0000



-  (-)
-  (-)
-  (-)
82,7523
111,9589
17:30:19 FPETH20
(FPETH20)





(7 309,0000)
-
7

1 (1)
1 (1)
-  (-)
3 289,0000
1,0000
16 078,0000

1 (1)
-  (-)
-  (-)
6 579,0000
8 039,0000
17:30:19 FPETM20
(FPETM20)





(7 346,0000)
-
5

1 (1)
1 (1)
-  (-)
3 306,0000
1,0000
16 160,0000

1 (1)
-  (-)
-  (-)
6 612,0000
8 080,0000
17:30:19 FPETU20
(FPETU20)





(7 139,0000)
-
10

1 (1)
1 (1)
-  (-)
3 213,0000
1,0000
15 704,0000

1 (1)
-  (-)
-  (-)
6 426,0000
7 852,0000
17:30:19 FPGEH20
(FPGEH20)
5,5999
5,4400
5,6430
5,4400
5,4400(#)
-4,41
-4,41
(5,6911)
277
5036
951
5 222
7 (1)
1 (1)
8 (1)
5,4100
5,4000
5,3800
5,4400
5,4850
5,5000
27 (1)
1 (1)
11 (2)
4,8375
6,5447
17:30:19 FPGEM20
(FPGEM20)
5,6770
5,4700
5,6770
5,5001
5,5001(#)
-4,01
-4,01
(5,7300)
34
913
225
1 247
2 (1)
3 (1)
3 (1)
5,5000
5,3000
5,2000
6,9999
7,6000
8,3000
5 (1)
10 (1)
1 (1)
4,8705
6,5895
17:30:19 FPGEU20
(FPGEU20)
5,6952
5,5288
5,6952
5,5815
-3,10

(5,7600)
5
223
7
39
1 (1)
6 (2)
1 (1)
5,3500
5,3000
1,0000


-  (-)
-  (-)
-  (-)
4,8960
6,6240
17:30:19 FPGNH20
(FPGNH20)
3,6000
3,4711
3,6000
3,4800
3,4800(#)
-3,34
-3,34
(3,6003)
290
2395
536
1 890
1 (1)
2 (1)
1 (1)
3,4720
3,4710
3,4701
3,4800
3,4900
3,5150
1 (1)
1 (1)
2 (1)
3,0603
4,1403
17:30:19 FPGNM20
(FPGNM20)
3,5010
3,5010
3,5300
3,5300
3,5010(#)
-2,75
-3,55
(3,6300)
3
78
12
42
7 (1)
1 (1)
1 (1)
3,4500
3,4402
3,4002
3,5651
3,8998
3,9998
10 (1)
1 (1)
1 (1)
3,0855
4,1745
17:30:19 FPGNU20
(FPGNU20)



3,4042(#)

-6,26
(3,6314)
-
235

1 (1)
1 (1)
-  (-)
3,4050
1,0000
3,6500
3,8800
3,9800
1 (1)
1 (1)
1 (1)
3,0867
4,1761
17:30:19 FPKNH20
(FPKNH20)
72,4900
69,6000
72,4900
69,6000
69,6000(#)
-5,05
-5,05
(73,3000)
637
1766
853
60 359
4 (1)
1 (1)
1 (1)
69,6000
69,5512
69,5400
69,7000
69,8900
69,9000
1 (1)
1 (1)
5 (1)
62,3050
84,2950
17:30:19 FPKNM20
(FPKNM20)
72,1178
69,9665
72,1178
70,6000
70,5697(#)
-4,54
-4,58
(73,9550)
7
41
24
1 695
1 (1)
1 (1)
1 (1)
70,0000
68,3700
67,2000
70,5600

1 (1)
-  (-)
-  (-)
62,8618
85,0482
17:30:19 FPKNU20
(FPKNU20)





(71,5100)
-
7

1 (1)
1 (1)
5 (1)
66,0000
65,2000
65,0000
72,0000
85,0000
1 (1)
1 (1)
-  (-)
60,7835
82,2365
17:30:19 FPKOH20
(FPKOH20)
34,0200
32,7300
34,0200
32,9000
32,9000(#)
-4,42
-4,42
(34,4200)
414
1425
868
28 860
1 (1)
1 (1)
1 (1)
32,8800
32,8500
32,8123
32,9000
32,9350
32,9400
18 (3)
1 (1)
1 (1)
29,2570
39,5830
17:30:19 FPKOM20
(FPKOM20)
34,1999
33,0300
34,1999
33,0300
34,1999(#)
-4,43
-1,04
(34,5600)
10
55
18
600
1 (1)
-  (-)
-  (-)
33,0020

34,5000
34,7200
35,5000
1 (1)
1 (1)
1 (1)
29,3760
39,7440
17:30:19 FPKOU20
(FPKOU20)
32,5000
31,5000
32,5000
31,5997
-4,24

(33,0000)
4
123
14
444
1 (1)
1 (1)
1 (1)
31,0000
30,6000
30,2000
32,0000
32,5000
33,0000
1 (1)
1 (1)
1 (1)
28,0500
37,9500
17:30:19 FPLWH20
(FPLWH20)
380,9850
365,0001
384,4580
379,0000
379,0000(#)
-2,32
-2,32
(388,0000)
47
62
52
19 513
1 (1)
2 (1)
1 (1)
370,0000
368,0000
366,1000
379,0000
388,0000
3 (3)
1 (1)
-  (-)
329,8000
446,2000
17:30:19 FPLWM20
(FPLWM20)





(382,5000)
-
12

1 (1)
-  (-)
-  (-)
1,0000

390,0000

1 (1)
-  (-)
-  (-)
325,1250
439,8750
17:30:19 FPLWU20
(FPLWU20)
371,6840
369,1106
379,3900
379,3900
379,3900(#)
-1,63
-1,63
(385,6930)
10
51
10
3 718
1 (1)
1 (1)
-  (-)
261,4647
1,0000


-  (-)
-  (-)
-  (-)
327,8391
443,5469
17:30:19 FPLYH20
(FPLYH20)
34,3400
33,7000
35,0800
34,5300
34,9133(#)
-0,38
0,73
(34,6600)
50
166
89
3 063
3 (1)
1 (1)
1 (1)
33,9000
31,0500
1,0000
34,6200
34,9000
1 (1)
1 (1)
-  (-)
29,4610
39,8590
17:30:19 FPLYM20
(FPLYM20)



34,2032(#)

0,29
(34,1027)
-
9

1 (1)
-  (-)
-  (-)
1,0000

34,9500
35,4500
35,9500
3 (1)
3 (1)
4 (1)
28,9873
39,2181
17:30:19 FPLYU20
(FPLYU20)



35,0340(#)

-0,53
(35,2210)
-
0

1 (1)
-  (-)
-  (-)
1,0000



-  (-)
-  (-)
-  (-)
29,9379
40,5041
17:30:19 FPXMH20
(FPXMH20)
2,1400
2,0235
2,1400
2,0389
2,1500(#)
-5,61
-0,46
(2,1600)
10
111
24
49
1 (1)
-  (-)
-  (-)
0,9180

2,0500
2,0900
2,0950
1 (1)
1 (1)
1 (1)
1,8360
2,4840
17:30:19 FPXMM20
(FPXMM20)
2,1782
2,1782
2,1782
2,1782
2,1782(#)
-4,08
-4,08
(2,2709)
1
59
1
2
1 (1)
-  (-)
-  (-)
0,9651

5,2230

1 (1)
-  (-)
-  (-)
1,9303
2,6115
17:30:19 FPXMU20
(FPXMU20)
2,1915
2,1915
2,1915
2,1915
2,1915(#)
-5,13
-5,13
(2,3100)
1
15
1
2
1 (1)
-  (-)
-  (-)
0,9817

5,3130

1 (1)
-  (-)
-  (-)
1,9635
2,6565
17:30:19 FPZUH20
(FPZUH20)
39,4500
37,9000
39,4500
38,2500
38,2500(#)
-3,65
-3,65
(39,7000)
169
905
273
10 506
2 (2)
2 (2)
1 (1)
37,8000
37,7000
37,6000
38,2500
38,2600
38,3000
10 (2)
1 (1)
4 (3)
33,7450
45,6550
17:30:19 FPZUM20
(FPZUM20)
38,2385
38,1900
38,2385
38,1900
38,1900(#)
-4,53
-4,53
(40,0000)
2
19
2
76
1 (1)
-  (-)
-  (-)
1,0000

40,5000
41,5000
1 (1)
1 (1)
-  (-)
34,0000
46,0000